KissMeData/090370/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	195700	27558609	1679	1679	1679	1679	257
3	20240904	195600	27558609	1679	1679	1679	1679	0
4	20240904	195500	27558609	1679	1679	1679	1679	0
5	20240904	195400	27558609	1679	1679	1679	1679	0
6	20240904	195300	27558609	1679	1679	1679	1679	0
7	20240904	195200	27558609	1679	1679	1679	1679	0
8	20240904	195100	27558609	1679	1679	1679	1679	0
9	20240904	195000	27558609	1679	1679	1679	1679	0
10	20240904	194900	27558609	1679	1679	1679	1679	0
11	20240904	194800	27558609	1679	1679	1679	1679	0
12	20240904	194700	27558609	1679	1679	1679	1679	0
13	20240904	194600	27558609	1679	1679	1679	1679	0
14	20240904	194500	27558609	1679	1679	1679	1679	0
15	20240904	194400	27558609	1679	1679	1679	1679	0
16	20240904	194300	27558609	1679	1679	1679	1679	0
17	20240904	194200	27558609	1679	1679	1679	1679	0
18	20240904	194100	27558609	1679	1679	1679	1679	0
19	20240904	194000	27558609	1679	1679	1679	1679	0
20	20240904	193900	27558609	1679	1679	1679	1679	0
21	20240904	193800	27558609	1679	1679	1679	1679	0
22	20240904	193700	27558609	1679	1679	1679	1679	0
23	20240904	193600	27558609	1679	1679	1679	1679	0
24	20240904	193500	27558609	1679	1679	1679	1679	0
25	20240904	193400	27558609	1679	1679	1679	1679	0
26	20240904	193300	27558609	1679	1679	1679	1679	0
27	20240904	193200	27558609	1679	1679	1679	1679	0
28	20240904	193100	27558609	1679	1679	1679	1679	0
29	20240904	193000	27558609	1679	1679	1679	1679	0
30	20240904	192900	27558609	1679	1679	1679	1679	0
31	20240904	192800	27558609	1679	1679	1679	1679	0
32	20240904	192700	27558609	1679	1679	1679	1679	257
33	20240904	192600	27558609	1679	1679	1679	1679	0
34	20240904	192500	27558609	1679	1679	1679	1679	0
35	20240904	192400	27558609	1679	1679	1679	1679	0
36	20240904	192300	27558609	1679	1679	1679	1679	0
37	20240904	192200	27558609	1679	1679	1679	1679	0
38	20240904	192100	27558609	1679	1679	1679	1679	0
39	20240904	192000	27558609	1679	1679	1679	1679	0
40	20240904	191900	27558609	1679	1679	1679	1679	0
41	20240904	191800	27558609	1679	1679	1679	1679	0
42	20240904	191700	27558609	1679	1679	1679	1679	0
43	20240904	191600	27558609	1679	1679	1679	1679	0
44	20240904	191500	27558609	1679	1679	1679	1679	0
45	20240904	191400	27558609	1679	1679	1679	1679	0
46	20240904	191300	27558609	1679	1679	1679	1679	0
47	20240904	191200	27558609	1679	1679	1679	1679	0
48	20240904	191100	27558609	1679	1679	1679	1679	0
49	20240904	191000	27558609	1679	1679	1679	1679	0
50	20240904	190900	27558609	1679	1679	1679	1679	0
51	20240904	190800	27558609	1679	1679	1679	1679	0
52	20240904	190700	27558609	1679	1679	1679	1679	0
53	20240904	190600	27558609	1679	1679	1679	1679	0
54	20240904	190500	27558609	1679	1679	1679	1679	0
55	20240904	190400	27558609	1679	1679	1679	1679	0
56	20240904	190300	27558609	1679	1679	1679	1679	0
57	20240904	190200	27558609	1679	1679	1679	1679	0
58	20240904	190100	27558609	1679	1679	1679	1679	0
59	20240904	190000	27558609	1679	1679	1679	1679	0
60	20240904	185900	27558609	1679	1679	1679	1679	0
61	20240904	185800	27558609	1679	1679	1679	1679	0
62	20240904	185700	27558609	1679	1679	1679	1679	257
63	20240904	185600	27558609	1679	1679	1679	1679	0
64	20240904	185500	27558609	1679	1679	1679	1679	0
65	20240904	185400	27558609	1679	1679	1679	1679	0
66	20240904	185300	27558609	1679	1679	1679	1679	0
67	20240904	185200	27558609	1679	1679	1679	1679	0
68	20240904	185100	27558609	1679	1679	1679	1679	0
69	20240904	185000	27558609	1679	1679	1679	1679	0
70	20240904	184900	27558609	1679	1679	1679	1679	0
71	20240904	184800	27558609	1679	1679	1679	1679	0
72	20240904	184700	27558609	1679	1679	1679	1679	0
73	20240904	184600	27558609	1679	1679	1679	1679	0
74	20240904	184500	27558609	1679	1679	1679	1679	0
75	20240904	184400	27558609	1679	1679	1679	1679	0
76	20240904	184300	27558609	1679	1679	1679	1679	0
77	20240904	184200	27558609	1679	1679	1679	1679	0
78	20240904	184100	27558609	1679	1679	1679	1679	0
79	20240904	184000	27558609	1679	1679	1679	1679	0
80	20240904	183900	27558609	1679	1679	1679	1679	0
81	20240904	183800	27558609	1679	1679	1679	1679	0
82	20240904	183700	27558609	1679	1679	1679	1679	0
83	20240904	183600	27558609	1679	1679	1679	1679	0
84	20240904	183500	27558609	1679	1679	1679	1679	0
85	20240904	183400	27558609	1679	1679	1679	1679	0
86	20240904	183300	27558609	1679	1679	1679	1679	0
87	20240904	183200	27558609	1679	1679	1679	1679	0
88	20240904	183100	27558609	1679	1679	1679	1679	0
89	20240904	183000	27558609	1679	1679	1679	1679	0
90	20240904	182900	27558609	1679	1679	1679	1679	0
91	20240904	182800	27558609	1679	1679	1679	1679	0
92	20240904	182700	27558609	1679	1679	1679	1679	257
93	20240904	182600	27558609	1679	1679	1679	1679	0
94	20240904	182500	27558609	1679	1679	1679	1679	0
95	20240904	182400	27558609	1679	1679	1679	1679	0
96	20240904	182300	27558609	1679	1679	1679	1679	0
97	20240904	182200	27558609	1679	1679	1679	1679	0
98	20240904	182100	27558609	1679	1679	1679	1679	0
99	20240904	182000	27558609	1679	1679	1679	1679	0
100	20240904	181900	27558609	1679	1679	1679	1679	0
101	20240904	181800	27558609	1679	1679	1679	1679	0
102	20240904	181700	27558609	1679	1679	1679	1679	0
103	20240904	181600	27558609	1679	1679	1679	1679	0
104	20240904	181500	27558609	1679	1679	1679	1679	0
105	20240904	181400	27558609	1679	1679	1679	1679	0
106	20240904	181300	27558609	1679	1679	1679	1679	0
107	20240904	181200	27558609	1679	1679	1679	1679	0
108	20240904	181100	27558609	1679	1679	1679	1679	0
109	20240904	181000	27558609	1679	1679	1679	1679	0
110	20240904	180900	27558609	1679	1679	1679	1679	0
111	20240904	180800	27558609	1679	1679	1679	1679	0
112	20240904	180700	27558609	1679	1679	1679	1679	0
113	20240904	180600	27558609	1679	1679	1679	1679	0
114	20240904	180500	27558609	1679	1679	1679	1679	0
115	20240904	180400	27558609	1679	1679	1679	1679	0
116	20240904	180300	27558609	1679	1679	1679	1679	0
117	20240904	180200	27558609	1679	1679	1679	1679	0
118	20240904	180100	27558609	1679	1679	1679	1679	0
119	20240904	180000	27558609	1679	1679	1679	1679	0
120	20240904	175900	27558609	1679	1679	1679	1679	0
121	20240904	175800	27558609	1679	1679	1679	1679	0
122	20240904	175700	27558609	1679	1679	1679	1679	257
123	20240904	175600	27558609	1679	1679	1679	1679	0
124	20240904	175500	27558609	1679	1679	1679	1679	0
125	20240904	175400	27558609	1679	1679	1679	1679	0
126	20240904	175300	27558609	1679	1679	1679	1679	0
127	20240904	175200	27558609	1679	1679	1679	1679	0
128	20240904	175100	27558609	1679	1679	1679	1679	0
129	20240904	175000	27558609	1679	1679	1679	1679	0
130	20240904	174900	27558609	1679	1679	1679	1679	0
131	20240904	174800	27558609	1679	1679	1679	1679	0
132	20240904	174700	27558609	1679	1679	1679	1679	0
133	20240904	174600	27558609	1679	1679	1679	1679	0
134	20240904	174500	27558609	1679	1679	1679	1679	0
135	20240904	174400	27558609	1679	1679	1679	1679	0
136	20240904	174300	27558609	1679	1679	1679	1679	0
137	20240904	174200	27558609	1679	1679	1679	1679	0
138	20240904	174100	27558609	1679	1679	1679	1679	0
139	20240904	174000	27558609	1679	1679	1679	1679	0
140	20240904	173900	27558609	1679	1679	1679	1679	0
141	20240904	173800	27558609	1679	1679	1679	1679	0
142	20240904	173700	27558609	1679	1679	1679	1679	0
143	20240904	173600	27558609	1679	1679	1679	1679	0
144	20240904	173500	27558609	1679	1679	1679	1679	0
145	20240904	173400	27558609	1679	1679	1679	1679	0
146	20240904	173300	27558609	1679	1679	1679	1679	0
147	20240904	173200	27558609	1679	1679	1679	1679	0
148	20240904	173100	27558609	1679	1679	1679	1679	0
149	20240904	173000	27558609	1679	1679	1679	1679	0
150	20240904	172900	27558609	1679	1679	1679	1679	0
151	20240904	172800	27558609	1679	1679	1679	1679	0
152	20240904	172700	27558609	1679	1679	1679	1679	257
153	20240904	172600	27558609	1679	1679	1679	1679	0
154	20240904	172500	27558609	1679	1679	1679	1679	0
155	20240904	172400	27558609	1679	1679	1679	1679	0
156	20240904	172300	27558609	1679	1679	1679	1679	0
157	20240904	172200	27558609	1679	1679	1679	1679	0
158	20240904	172100	27558609	1679	1679	1679	1679	0
159	20240904	172000	27558609	1679	1679	1679	1679	0
160	20240904	171900	27558609	1679	1679	1679	1679	0
161	20240904	171800	27558609	1679	1679	1679	1679	0
162	20240904	171700	27558609	1679	1679	1679	1679	0
163	20240904	171600	27558609	1679	1679	1679	1679	0
164	20240904	171500	27558609	1679	1679	1679	1679	0
165	20240904	171400	27558609	1679	1679	1679	1679	0
166	20240904	171300	27558609	1679	1679	1679	1679	0
167	20240904	171200	27558609	1679	1679	1679	1679	0
168	20240904	171100	27558609	1679	1679	1679	1679	0
169	20240904	171000	27558609	1679	1679	1679	1679	0
170	20240904	170900	27558609	1679	1679	1679	1679	0
171	20240904	170800	27558609	1679	1679	1679	1679	0
172	20240904	170700	27558609	1679	1679	1679	1679	0
173	20240904	170600	27558609	1679	1679	1679	1679	0
174	20240904	170500	27558609	1679	1679	1679	1679	0
175	20240904	170400	27558609	1679	1679	1679	1679	0
176	20240904	170300	27558609	1679	1679	1679	1679	0
177	20240904	170200	27558609	1679	1679	1679	1679	0
178	20240904	170100	27558609	1679	1679	1679	1679	0
179	20240904	170000	27558609	1679	1679	1679	1679	0
180	20240904	165900	27558609	1679	1679	1679	1679	0
181	20240904	165800	27558609	1679	1679	1679	1679	0
182	20240904	165700	27558609	1679	1679	1679	1679	257
183	20240904	165600	27558609	1679	1679	1679	1679	0
184	20240904	165500	27558609	1679	1679	1679	1679	0
185	20240904	165400	27558609	1679	1679	1679	1679	0
186	20240904	165300	27558609	1679	1679	1679	1679	0
187	20240904	165200	27558609	1679	1679	1679	1679	0
188	20240904	165100	27558609	1679	1679	1679	1679	0
189	20240904	165000	27558609	1679	1679	1679	1679	0
190	20240904	164900	27558609	1679	1679	1679	1679	0
191	20240904	164800	27558609	1679	1679	1679	1679	0
192	20240904	164700	27558609	1679	1679	1679	1679	0
193	20240904	164600	27558609	1679	1679	1679	1679	0
194	20240904	164500	27558609	1679	1679	1679	1679	0
195	20240904	164400	27558609	1679	1679	1679	1679	0
196	20240904	164300	27558609	1679	1679	1679	1679	0
197	20240904	164200	27558609	1679	1679	1679	1679	0
198	20240904	164100	27558609	1679	1679	1679	1679	0
199	20240904	164000	27558609	1679	1679	1679	1679	0
200	20240904	163900	27558609	1679	1679	1679	1679	0
201	20240904	163800	27558609	1679	1679	1679	1679	0
202	20240904	163700	27558609	1679	1679	1679	1679	0
203	20240904	163600	27558609	1679	1679	1679	1679	0
204	20240904	163500	27558609	1679	1679	1679	1679	0
205	20240904	163400	27558609	1679	1679	1679	1679	0
206	20240904	163300	27558609	1679	1679	1679	1679	0
207	20240904	163200	27558609	1679	1679	1679	1679	0
208	20240904	163100	27558609	1679	1679	1679	1679	0
209	20240904	163000	27558609	1679	1679	1679	1679	0
210	20240904	162900	27558609	1679	1679	1679	1679	0
211	20240904	162800	27558609	1679	1679	1679	1679	0
212	20240904	162700	27558609	1679	1679	1679	1679	257
213	20240904	162600	27558609	1679	1679	1679	1679	0
214	20240904	162500	27558609	1679	1679	1679	1679	0
215	20240904	162400	27558609	1679	1679	1679	1679	0
216	20240904	162300	27558609	1679	1679	1679	1679	0
217	20240904	162200	27558609	1679	1679	1679	1679	0
218	20240904	162100	27558609	1679	1679	1679	1679	0
219	20240904	162000	27558609	1679	1679	1679	1679	0
220	20240904	161900	27558609	1679	1679	1679	1679	0
221	20240904	161800	27558609	1679	1679	1679	1679	0
222	20240904	161700	27558609	1679	1679	1679	1679	0
223	20240904	161600	27558609	1679	1679	1679	1679	0
224	20240904	161500	27558609	1679	1679	1679	1679	0
225	20240904	161400	27558609	1679	1679	1679	1679	0
226	20240904	161300	27558609	1679	1679	1679	1679	0
227	20240904	161200	27558609	1679	1679	1679	1679	0
228	20240904	161100	27558609	1679	1679	1679	1679	0
229	20240904	161000	27558609	1679	1679	1679	1679	0
230	20240904	160900	27558609	1679	1679	1679	1679	0
231	20240904	160800	27558609	1679	1679	1679	1679	0
232	20240904	160700	27558609	1679	1679	1679	1679	0
233	20240904	160600	27558609	1679	1679	1679	1679	0
234	20240904	160500	27558609	1679	1679	1679	1679	0
235	20240904	160400	27558609	1679	1679	1679	1679	0
236	20240904	160300	27558609	1679	1679	1679	1679	0
237	20240904	160200	27558609	1679	1679	1679	1679	0
238	20240904	160100	27558609	1679	1679	1679	1679	0
239	20240904	160000	27558609	1679	1679	1679	1679	0
240	20240904	155900	27558609	1679	1679	1679	1679	0
241	20240904	155800	27558609	1679	1679	1679	1679	0
242	20240904	155700	27558609	1679	1679	1679	1679	257
243	20240904	155600	27558609	1679	1679	1679	1679	0
244	20240904	155500	27558609	1679	1679	1679	1679	0
245	20240904	155400	27558609	1679	1679	1679	1679	0
246	20240904	155300	27558609	1679	1679	1679	1679	0
247	20240904	155200	27558609	1679	1679	1679	1679	0
248	20240904	155100	27558609	1679	1679	1679	1679	0
249	20240904	155000	27558609	1679	1679	1679	1679	0
250	20240904	154900	27558609	1679	1679	1679	1679	0
251	20240904	154800	27558609	1679	1679	1679	1679	0
252	20240904	154700	27558609	1679	1679	1679	1679	0
253	20240904	154600	27558609	1679	1679	1679	1679	0
254	20240904	154500	27558609	1679	1679	1679	1679	0
255	20240904	154400	27558609	1679	1679	1679	1679	0
256	20240904	154300	27558609	1679	1679	1679	1679	0
257	20240904	154200	27558609	1679	1679	1679	1679	0
258	20240904	154100	27558609	1679	1679	1679	1679	0
259	20240904	154000	27558609	1679	1679	1679	1679	0
260	20240904	153900	27558609	1679	1679	1679	1679	0
261	20240904	153800	27558609	1679	1679	1679	1679	0
262	20240904	153700	27558609	1679	1679	1679	1679	0
263	20240904	153600	27558609	1679	1679	1679	1679	0
264	20240904	153500	27558609	1679	1679	1679	1679	0
265	20240904	153400	27558609	1679	1679	1679	1679	0
266	20240904	153300	27558609	1679	1679	1679	1679	0
267	20240904	153200	27558609	1679	1679	1679	1679	0
268	20240904	153100	27558609	1679	1679	1679	1679	0
269	20240904	153000	27558609	1679	1679	1679	1679	257
270	20240904	152900	27127106	1678	1678	1678	1678	0
271	20240904	152800	27127106	1678	1678	1678	1678	0
272	20240904	152700	27127106	1678	1678	1678	1678	0
273	20240904	152600	27127106	1678	1678	1678	1678	0
274	20240904	152500	27127106	1678	1678	1678	1678	0
275	20240904	152400	27127106	1678	1678	1678	1678	0
276	20240904	152300	27127106	1678	1678	1678	1678	0
277	20240904	152200	27127106	1678	1678	1678	1678	0
278	20240904	152100	27127106	1678	1678	1678	1678	0
279	20240904	152000	27127106	1678	1678	1678	1678	0
280	20240904	151900	27127106	1678	1678	1678	1678	0
281	20240904	151800	27127106	1678	1678	1678	1678	2
282	20240904	151700	27123750	1678	1678	1678	1678	2857
283	20240904	151600	22329704	1678	1660	1678	1660	19
284	20240904	151500	22297922	1678	1678	1678	1678	0
285	20240904	151400	22297922	1678	1678	1678	1678	0
286	20240904	151300	22297922	1678	1678	1678	1678	0
287	20240904	151200	22297922	1678	1678	1678	1678	0
288	20240904	151100	22297922	1678	1678	1678	1678	0
289	20240904	151000	22297922	1678	1678	1678	1678	0
290	20240904	150900	22297922	1678	1678	1678	1678	0
291	20240904	150800	22297922	1678	1678	1678	1678	0
292	20240904	150700	22297922	1678	1678	1678	1678	0
293	20240904	150600	22297922	1678	1678	1678	1678	0
294	20240904	150500	22297922	1678	1678	1678	1678	0
295	20240904	150400	22297922	1678	1678	1678	1678	0
296	20240904	150300	22297922	1678	1678	1678	1678	0
297	20240904	150200	22297922	1678	1678	1678	1678	0
298	20240904	150100	22297922	1678	1678	1678	1678	0
299	20240904	150000	22297922	1678	1678	1678	1678	0
300	20240904	145900	22297922	1678	1678	1678	1678	0
301	20240904	145800	22297922	1678	1678	1678	1678	0
302	20240904	145700	22297922	1678	1678	1678	1678	0
303	20240904	145600	22297922	1678	1678	1678	1678	0
304	20240904	145500	22297922	1678	1678	1678	1678	0
305	20240904	145400	22297922	1678	1678	1678	1678	0
306	20240904	145300	22297922	1678	1678	1678	1678	0
307	20240904	145200	22297922	1678	1678	1678	1678	0
308	20240904	145100	22297922	1678	1678	1678	1678	0
309	20240904	145000	22297922	1678	1678	1678	1678	0
310	20240904	144900	22297922	1678	1678	1678	1678	0
311	20240904	144800	22297922	1678	1678	1678	1678	0
312	20240904	144700	22297922	1678	1678	1678	1678	0
313	20240904	144600	22297922	1678	1678	1678	1678	0
314	20240904	144500	22297922	1678	1678	1678	1678	0
315	20240904	144400	22297922	1678	1678	1678	1678	0
316	20240904	144300	22297922	1678	1678	1678	1678	0
317	20240904	144200	22297922	1678	1678	1678	1678	0
318	20240904	144100	22297922	1678	1678	1678	1678	0
319	20240904	144000	22297922	1678	1678	1678	1678	0
320	20240904	143900	22297922	1678	1678	1678	1678	0
321	20240904	143800	22297922	1678	1678	1678	1678	0
322	20240904	143700	22297922	1678	1678	1678	1678	0
323	20240904	143600	22297922	1678	1678	1678	1678	0
324	20240904	143500	22297922	1678	1678	1678	1678	0
325	20240904	143400	22297922	1678	1678	1678	1678	0
326	20240904	143300	22297922	1678	1678	1678	1678	0
327	20240904	143200	22297922	1678	1678	1678	1678	0
328	20240904	143100	22297922	1678	1678	1678	1678	0
329	20240904	143000	22297922	1678	1678	1678	1678	0
330	20240904	142900	22297922	1678	1678	1678	1678	857
331	20240904	142800	20859876	1678	1678	1678	1678	0
332	20240904	142700	20859876	1678	1678	1678	1678	0
333	20240904	142600	20859876	1678	1678	1678	1678	0
334	20240904	142500	20859876	1678	1678	1678	1678	0
335	20240904	142400	20859876	1678	1678	1678	1678	0
336	20240904	142300	20859876	1678	1678	1678	1678	0
337	20240904	142200	20859876	1678	1678	1678	1678	0
338	20240904	142100	20859876	1678	1678	1678	1678	0
339	20240904	142000	20859876	1678	1678	1678	1678	0
340	20240904	141900	20859876	1678	1678	1678	1678	0
341	20240904	141800	20859876	1678	1678	1678	1678	0
342	20240904	141700	20859876	1678	1678	1678	1678	0
343	20240904	141600	20859876	1678	1678	1678	1678	0
344	20240904	141500	20859876	1678	1678	1678	1678	0
345	20240904	141400	20859876	1678	1678	1678	1678	0
346	20240904	141300	20859876	1678	1678	1678	1678	0
347	20240904	141200	20859876	1678	1678	1678	1678	0
348	20240904	141100	20859876	1678	1678	1678	1678	0
349	20240904	141000	20859876	1678	1678	1678	1678	0
350	20240904	140900	20859876	1678	1678	1678	1678	0
351	20240904	140800	20859876	1678	1678	1678	1678	0
352	20240904	140700	20859876	1678	1678	1678	1678	0
353	20240904	140600	20859876	1678	1678	1678	1678	0
354	20240904	140500	20859876	1678	1678	1678	1678	0
355	20240904	140400	20859876	1678	1678	1678	1678	0
356	20240904	140300	20859876	1678	1678	1678	1678	0
357	20240904	140200	20859876	1678	1678	1678	1678	0
358	20240904	140100	20859876	1678	1678	1678	1678	0
359	20240904	140000	20859876	1678	1678	1678	1678	0
360	20240904	135900	20859876	1678	1678	1678	1678	0
361	20240904	135800	20859876	1678	1678	1678	1678	0
362	20240904	135700	20859876	1678	1678	1678	1678	0
363	20240904	135600	20859876	1678	1678	1678	1678	0
364	20240904	135500	20859876	1678	1678	1678	1678	0
365	20240904	135400	20859876	1678	1678	1678	1678	0
366	20240904	135300	20859876	1678	1678	1678	1678	7
367	20240904	135200	20848130	1679	1679	1679	1679	0
368	20240904	135100	20848130	1679	1679	1679	1679	0
369	20240904	135000	20848130	1679	1679	1679	1679	0
370	20240904	134900	20848130	1679	1679	1679	1679	0
371	20240904	134800	20848130	1679	1679	1679	1679	0
372	20240904	134700	20848130	1679	1679	1679	1679	0
373	20240904	134600	20848130	1679	1679	1679	1679	0
374	20240904	134500	20848130	1679	1678	1679	1678	67
375	20240904	134400	20735695	1671	1671	1671	1671	0
376	20240904	134300	20735695	1671	1671	1671	1671	0
377	20240904	134200	20735695	1671	1671	1671	1671	0
378	20240904	134100	20735695	1671	1671	1671	1671	0
379	20240904	134000	20735695	1671	1671	1671	1671	12
380	20240904	133900	20715643	1671	1671	1671	1671	0
381	20240904	133800	20715643	1671	1671	1671	1671	0
382	20240904	133700	20715643	1671	1671	1671	1671	0
383	20240904	133600	20715643	1671	1671	1671	1671	13
384	20240904	133500	20693920	1671	1671	1671	1671	0
385	20240904	133400	20693920	1671	1671	1671	1671	0
386	20240904	133300	20693920	1671	1671	1671	1671	0
387	20240904	133200	20693920	1671	1671	1671	1671	0
388	20240904	133100	20693920	1671	1671	1671	1671	0
389	20240904	133000	20693920	1671	1671	1671	1671	0
390	20240904	132900	20693920	1671	1671	1671	1671	0
391	20240904	132800	20693920	1671	1671	1671	1671	0
392	20240904	132700	20693920	1671	1671	1671	1671	1
393	20240904	132600	20692249	1657	1659	1659	1657	300
394	20240904	132500	20195087	1671	1671	1671	1671	0
395	20240904	132400	20195087	1671	1671	1671	1671	0
396	20240904	132300	20195087	1671	1671	1671	1671	0
397	20240904	132200	20195087	1671	1671	1671	1671	0
398	20240904	132100	20195087	1671	1671	1671	1671	0
399	20240904	132000	20195087	1671	1671	1671	1671	0
400	20240904	131900	20195087	1671	1671	1671	1671	0
401	20240904	131800	20195087	1671	1671	1671	1671	0
402	20240904	131700	20195087	1671	1671	1671	1671	0
403	20240904	131600	20195087	1671	1671	1671	1671	0
404	20240904	131500	20195087	1671	1671	1671	1671	0
405	20240904	131400	20195087	1671	1671	1671	1671	6
406	20240904	131300	20185061	1671	1671	1671	1671	0
407	20240904	131200	20185061	1671	1671	1671	1671	0
408	20240904	131100	20185061	1671	1671	1671	1671	0
409	20240904	131000	20185061	1671	1671	1671	1671	0
410	20240904	130900	20185061	1671	1671	1671	1671	0
411	20240904	130800	20185061	1671	1671	1671	1671	0
412	20240904	130700	20185061	1671	1671	1671	1671	0
413	20240904	130600	20185061	1671	1671	1671	1671	0
414	20240904	130500	20185061	1671	1671	1671	1671	3000
415	20240904	130400	15172061	1671	1671	1671	1671	0
416	20240904	130300	15172061	1671	1671	1671	1671	0
417	20240904	130200	15172061	1671	1671	1671	1671	0
418	20240904	130100	15172061	1671	1671	1671	1671	0
419	20240904	130000	15172061	1671	1671	1671	1671	0
420	20240904	125900	15172061	1671	1671	1671	1671	0
421	20240904	125800	15172061	1671	1671	1671	1671	0
422	20240904	125700	15172061	1671	1671	1671	1671	0
423	20240904	125600	15172061	1671	1671	1671	1671	0
424	20240904	125500	15172061	1671	1671	1671	1671	0
425	20240904	125400	15172061	1671	1671	1671	1671	0
426	20240904	125300	15172061	1671	1671	1671	1671	0
427	20240904	125200	15172061	1671	1671	1671	1671	0
428	20240904	125100	15172061	1671	1671	1671	1671	1
429	20240904	125000	15170390	1672	1671	1672	1671	1265
430	20240904	124900	13055338	1672	1672	1672	1672	0
431	20240904	124800	13055338	1672	1672	1672	1672	0
432	20240904	124700	13055338	1672	1672	1672	1672	0
433	20240904	124600	13055338	1672	1672	1672	1672	0
434	20240904	124500	13055338	1672	1672	1672	1672	0
435	20240904	124400	13055338	1672	1672	1672	1672	0
436	20240904	124300	13055338	1672	1672	1672	1672	0
437	20240904	124200	13055338	1672	1672	1672	1672	0
438	20240904	124100	13055338	1672	1672	1672	1672	20
439	20240904	124000	13021898	1676	1676	1676	1676	0
440	20240904	123900	13021898	1676	1676	1676	1676	0
441	20240904	123800	13021898	1676	1676	1676	1676	0
442	20240904	123700	13021898	1676	1676	1676	1676	0
443	20240904	123600	13021898	1676	1676	1676	1676	0
444	20240904	123500	13021898	1676	1676	1676	1676	0
445	20240904	123400	13021898	1676	1676	1676	1676	0
446	20240904	123300	13021898	1676	1660	1676	1660	5
447	20240904	123200	13013582	1659	1658	1659	1658	36
448	20240904	123100	12953884	1659	1659	1659	1659	0
449	20240904	123000	12953884	1659	1659	1659	1659	0
450	20240904	122900	12953884	1659	1659	1659	1659	0
451	20240904	122800	12953884	1659	1659	1659	1659	0
452	20240904	122700	12953884	1659	1659	1659	1659	0
453	20240904	122600	12953884	1659	1659	1659	1659	1
454	20240904	122500	12952225	1660	1660	1660	1660	0
455	20240904	122400	12952225	1660	1660	1660	1660	390
456	20240904	122300	12304825	1663	1663	1663	1663	0
457	20240904	122200	12304825	1663	1663	1663	1663	0
458	20240904	122100	12304825	1663	1662	1663	1662	10
459	20240904	122000	12288204	1661	1661	1661	1661	0
460	20240904	121900	12288204	1661	1663	1663	1661	14
461	20240904	121800	12264944	1663	1665	1678	1663	22
462	20240904	121700	12228331	1678	1678	1678	1678	0
463	20240904	121600	12228331	1678	1673	1678	1673	10
464	20240904	121500	12211596	1673	1673	1673	1673	0
465	20240904	121400	12211596	1673	1673	1673	1673	0
466	20240904	121300	12211596	1673	1673	1673	1673	0
467	20240904	121200	12211596	1673	1673	1673	1673	10
468	20240904	121100	12194866	1673	1673	1673	1673	0
469	20240904	121000	12194866	1673	1665	1673	1665	4
470	20240904	120900	12188190	1675	1675	1675	1675	0
471	20240904	120800	12188190	1675	1675	1675	1675	0
472	20240904	120700	12188190	1675	1675	1675	1675	10
473	20240904	120600	12171440	1677	1676	1677	1667	14
474	20240904	120500	12147983	1677	1677	1677	1677	0
475	20240904	120400	12147983	1677	1677	1677	1677	0
476	20240904	120300	12147983	1677	1667	1677	1667	14
477	20240904	120200	12124635	1677	1677	1677	1677	0
478	20240904	120100	12124635	1677	1675	1678	1675	13
479	20240904	120000	12102839	1667	1667	1667	1667	0
480	20240904	115900	12102839	1667	1667	1667	1667	35
481	20240904	115800	12044494	1680	1680	1680	1680	0
482	20240904	115700	12044494	1680	1680	1680	1680	0
483	20240904	115600	12044494	1680	1680	1680	1680	0
484	20240904	115500	12044494	1680	1680	1680	1680	0
485	20240904	115400	12044494	1680	1680	1680	1680	0
486	20240904	115300	12044494	1680	1680	1680	1680	0
487	20240904	115200	12044494	1680	1680	1680	1680	0
488	20240904	115100	12044494	1680	1680	1680	1680	0
489	20240904	115000	12044494	1680	1680	1680	1680	0
490	20240904	114900	12044494	1680	1680	1680	1680	0
491	20240904	114800	12044494	1680	1680	1680	1680	0
492	20240904	114700	12044494	1680	1680	1680	1680	0
493	20240904	114600	12044494	1680	1680	1680	1680	0
494	20240904	114500	12044494	1680	1680	1680	1680	0
495	20240904	114400	12044494	1680	1680	1680	1680	2
496	20240904	114300	12041134	1675	1678	1678	1675	2
497	20240904	114200	12037781	1680	1680	1680	1680	0
498	20240904	114100	12037781	1680	1680	1680	1680	0
499	20240904	114000	12037781	1680	1680	1680	1680	0
500	20240904	113900	12037781	1680	1680	1680	1680	0
501	20240904	113800	12037781	1680	1680	1680	1680	0
502	20240904	113700	12037781	1680	1680	1680	1680	0
503	20240904	113600	12037781	1680	1680	1680	1680	0
504	20240904	113500	12037781	1680	1680	1680	1680	0
505	20240904	113400	12037781	1680	1680	1680	1680	0
506	20240904	113300	12037781	1680	1680	1680	1680	0
507	20240904	113200	12037781	1680	1680	1680	1680	0
508	20240904	113100	12037781	1680	1680	1680	1680	0
509	20240904	113000	12037781	1680	1680	1680	1680	0
510	20240904	112900	12037781	1680	1680	1680	1680	0
511	20240904	112800	12037781	1680	1680	1680	1680	0
512	20240904	112700	12037781	1680	1680	1680	1680	0
513	20240904	112600	12037781	1680	1680	1680	1680	0
514	20240904	112500	12037781	1680	1680	1680	1680	0
515	20240904	112400	12037781	1680	1680	1680	1680	0
516	20240904	112300	12037781	1680	1680	1680	1680	0
517	20240904	112200	12037781	1680	1680	1680	1680	0
518	20240904	112100	12037781	1680	1680	1680	1680	0
519	20240904	112000	12037781	1680	1680	1680	1680	1
520	20240904	111900	12036101	1678	1678	1678	1678	0
521	20240904	111800	12036101	1678	1678	1678	1678	0
522	20240904	111700	12036101	1678	1678	1678	1678	0
523	20240904	111600	12036101	1678	1678	1678	1678	0
524	20240904	111500	12036101	1678	1678	1678	1678	0
525	20240904	111400	12036101	1678	1678	1678	1678	0
526	20240904	111300	12036101	1678	1678	1678	1678	0
527	20240904	111200	12036101	1678	1678	1678	1678	0
528	20240904	111100	12036101	1678	1678	1678	1678	0
529	20240904	111000	12036101	1678	1678	1678	1678	0
530	20240904	110900	12036101	1678	1678	1678	1678	0
531	20240904	110800	12036101	1678	1667	1678	1667	65
532	20240904	110700	11927735	1678	1678	1678	1678	0
533	20240904	110600	11927735	1678	1678	1678	1678	0
534	20240904	110500	11927735	1678	1678	1678	1678	0
535	20240904	110400	11927735	1678	1678	1678	1678	0
536	20240904	110300	11927735	1678	1678	1678	1678	0
537	20240904	110200	11927735	1678	1678	1678	1678	0
538	20240904	110100	11927735	1678	1678	1678	1678	2
539	20240904	110000	11924379	1667	1667	1667	1667	6
540	20240904	105900	11914377	1678	1678	1678	1678	0
541	20240904	105800	11914377	1678	1678	1678	1678	0
542	20240904	105700	11914377	1678	1678	1678	1678	0
543	20240904	105600	11914377	1678	1678	1678	1678	0
544	20240904	105500	11914377	1678	1678	1678	1678	0
545	20240904	105400	11914377	1678	1678	1678	1678	0
546	20240904	105300	11914377	1678	1666	1678	1666	8
547	20240904	105200	11901025	1678	1678	1678	1678	0
548	20240904	105100	11901025	1678	1678	1678	1678	1
549	20240904	105000	11899347	1679	1666	1679	1666	8
550	20240904	104900	11885993	1666	1667	1667	1666	14
551	20240904	104800	11862666	1683	1683	1683	1683	5
552	20240904	104700	11854251	1683	1683	1683	1683	0
553	20240904	104600	11854251	1683	1683	1683	1683	0
554	20240904	104500	11854251	1683	1683	1683	1683	0
555	20240904	104400	11854251	1683	1683	1683	1683	0
556	20240904	104300	11854251	1683	1683	1683	1683	2
557	20240904	104200	11850885	1683	1683	1683	1683	0
558	20240904	104100	11850885	1683	1657	1683	1657	413
559	20240904	104000	11166518	1657	1664	1664	1657	1473
560	20240904	103900	8721504	1683	1683	1683	1683	0
561	20240904	103800	8721504	1683	1683	1683	1683	1
562	20240904	103700	8719821	1683	1683	1683	1683	1
563	20240904	103600	8718138	1683	1683	1683	1683	0
564	20240904	103500	8718138	1683	1683	1683	1683	0
565	20240904	103400	8718138	1683	1683	1683	1683	0
566	20240904	103300	8718138	1683	1683	1683	1683	0
567	20240904	103200	8718138	1683	1683	1683	1683	0
568	20240904	103100	8718138	1683	1683	1683	1683	0
569	20240904	103000	8718138	1683	1683	1683	1683	0
570	20240904	102900	8718138	1683	1683	1683	1683	0
571	20240904	102800	8718138	1683	1683	1683	1683	0
572	20240904	102700	8718138	1683	1683	1683	1683	0
573	20240904	102600	8718138	1683	1683	1683	1683	0
574	20240904	102500	8718138	1683	1683	1683	1683	0
575	20240904	102400	8718138	1683	1683	1683	1683	1
576	20240904	102300	8716455	1660	1660	1660	1660	0
577	20240904	102200	8716455	1660	1660	1660	1660	0
578	20240904	102100	8716455	1660	1666	1666	1660	2945
579	20240904	102000	3824132	1661	1667	1667	1660	1708
580	20240904	101900	982835	1667	1667	1667	1667	0
581	20240904	101800	982835	1667	1667	1667	1667	0
582	20240904	101700	982835	1667	1667	1667	1667	0
583	20240904	101600	982835	1667	1667	1667	1667	5
584	20240904	101500	974500	1667	1667	1667	1667	1
585	20240904	101400	972833	1692	1692	1692	1692	0
586	20240904	101300	972833	1692	1692	1692	1692	0
587	20240904	101200	972833	1692	1692	1692	1692	0
588	20240904	101100	972833	1692	1692	1692	1692	0
589	20240904	101000	972833	1692	1692	1692	1692	0
590	20240904	100900	972833	1692	1692	1692	1692	0
591	20240904	100800	972833	1692	1692	1692	1692	0
592	20240904	100700	972833	1692	1692	1692	1692	0
593	20240904	100600	972833	1692	1675	1692	1667	62
594	20240904	100500	869182	1692	1692	1692	1692	0
595	20240904	100400	869182	1692	1692	1692	1692	1
596	20240904	100300	867490	1692	1692	1692	1692	2
597	20240904	100200	864106	1692	1692	1692	1692	0
598	20240904	100100	864106	1692	1680	1692	1680	37
599	20240904	100000	801874	1680	1680	1680	1680	0
600	20240904	095900	801874	1680	1680	1680	1680	0
601	20240904	095800	801874	1680	1680	1680	1680	0
602	20240904	095700	801874	1680	1680	1680	1680	0
603	20240904	095600	801874	1680	1680	1680	1680	0
604	20240904	095500	801874	1680	1680	1680	1680	0
605	20240904	095400	801874	1680	1680	1680	1680	0
606	20240904	095300	801874	1680	1678	1680	1678	8
607	20240904	095200	788448	1678	1678	1678	1678	0
608	20240904	095100	788448	1678	1678	1678	1678	0
609	20240904	095000	788448	1678	1678	1678	1678	0
610	20240904	094900	788448	1678	1678	1678	1678	0
611	20240904	094800	788448	1678	1678	1678	1678	0
612	20240904	094700	788448	1678	1678	1678	1678	0
613	20240904	094600	788448	1678	1678	1678	1678	0
614	20240904	094500	788448	1678	1678	1678	1678	0
615	20240904	094400	788448	1678	1678	1678	1678	0
616	20240904	094300	788448	1678	1678	1678	1678	1
617	20240904	094200	786770	1675	1675	1675	1675	0
618	20240904	094100	786770	1675	1675	1675	1675	13
619	20240904	094000	764995	1675	1675	1675	1675	6
620	20240904	093900	754945	1675	1677	1677	1675	26
621	20240904	093800	711390	1679	1679	1679	1679	134
622	20240904	093700	486404	1679	1679	1679	1679	2
623	20240904	093600	483046	1680	1680	1680	1680	0
624	20240904	093500	483046	1680	1680	1680	1680	0
625	20240904	093400	483046	1680	1680	1680	1680	0
626	20240904	093300	483046	1680	1680	1680	1680	11
627	20240904	093200	464566	1680	1680	1680	1680	0
628	20240904	093100	464566	1680	1680	1680	1680	2
629	20240904	093000	461206	1680	1680	1680	1680	0
630	20240904	092900	461206	1680	1680	1680	1680	0
631	20240904	092800	461206	1680	1680	1680	1680	0
632	20240904	092700	461206	1680	1680	1680	1680	0
633	20240904	092600	461206	1680	1681	1681	1680	121
634	20240904	092500	257865	1680	1680	1680	1680	0
635	20240904	092400	257865	1680	1680	1680	1680	0
636	20240904	092300	257865	1680	1680	1680	1680	4
637	20240904	092200	251145	1680	1680	1680	1680	0
638	20240904	092100	251145	1680	1680	1680	1680	0
639	20240904	092000	251145	1680	1680	1680	1680	0
640	20240904	091900	251145	1680	1680	1680	1680	2
641	20240904	091800	247785	1697	1697	1697	1697	0
642	20240904	091700	247785	1697	1697	1697	1697	0
643	20240904	091600	247785	1697	1680	1697	1680	12
644	20240904	091500	227591	1680	1680	1680	1680	0
645	20240904	091400	227591	1680	1680	1680	1680	2
646	20240904	091300	224231	1680	1680	1680	1680	0
647	20240904	091200	224231	1680	1680	1680	1680	8
648	20240904	091100	210791	1680	1680	1680	1680	0
649	20240904	091000	210791	1680	1686	1686	1680	13
650	20240904	090900	188916	1686	1686	1686	1686	100
651	20240904	090800	20316	1690	1690	1690	1690	0
652	20240904	090700	20316	1690	1690	1690	1690	0
653	20240904	090600	20316	1690	1690	1690	1690	10
654	20240904	090500	3416	1708	1708	1708	1708	0
655	20240904	090400	3416	1708	1708	1708	1708	0
656	20240904	090300	3416	1708	1708	1708	1708	0
657	20240904	090200	3416	1708	1708	1708	1708	0
658	20240904	090100	3416	1708	1708	1708	1708	0
659	20240904	090000	3416	1708	1708	1708	1708	2