KissMeData/122350/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	201200	24924540	1568	1568	1568	1568	101
3	20240902	201100	24924540	1568	1568	1568	1568	0
4	20240902	201000	24924540	1568	1568	1568	1568	0
5	20240902	200900	24924540	1568	1568	1568	1568	0
6	20240902	200800	24924540	1568	1568	1568	1568	0
7	20240902	200700	24924540	1568	1568	1568	1568	0
8	20240902	200600	24924540	1568	1568	1568	1568	0
9	20240902	200500	24924540	1568	1568	1568	1568	0
10	20240902	200400	24924540	1568	1568	1568	1568	0
11	20240902	200300	24924540	1568	1568	1568	1568	0
12	20240902	200200	24924540	1568	1568	1568	1568	0
13	20240902	200100	24924540	1568	1568	1568	1568	0
14	20240902	200000	24924540	1568	1568	1568	1568	0
15	20240902	195900	24924540	1568	1568	1568	1568	0
16	20240902	195800	24924540	1568	1568	1568	1568	0
17	20240902	195700	24924540	1568	1568	1568	1568	0
18	20240902	195600	24924540	1568	1568	1568	1568	0
19	20240902	195500	24924540	1568	1568	1568	1568	0
20	20240902	195400	24924540	1568	1568	1568	1568	0
21	20240902	195300	24924540	1568	1568	1568	1568	0
22	20240902	195200	24924540	1568	1568	1568	1568	0
23	20240902	195100	24924540	1568	1568	1568	1568	0
24	20240902	195000	24924540	1568	1568	1568	1568	0
25	20240902	194900	24924540	1568	1568	1568	1568	0
26	20240902	194800	24924540	1568	1568	1568	1568	0
27	20240902	194700	24924540	1568	1568	1568	1568	0
28	20240902	194600	24924540	1568	1568	1568	1568	0
29	20240902	194500	24924540	1568	1568	1568	1568	0
30	20240902	194400	24924540	1568	1568	1568	1568	0
31	20240902	194300	24924540	1568	1568	1568	1568	0
32	20240902	194200	24924540	1568	1568	1568	1568	101
33	20240902	194100	24924540	1568	1568	1568	1568	0
34	20240902	194000	24924540	1568	1568	1568	1568	0
35	20240902	193900	24924540	1568	1568	1568	1568	0
36	20240902	193800	24924540	1568	1568	1568	1568	0
37	20240902	193700	24924540	1568	1568	1568	1568	0
38	20240902	193600	24924540	1568	1568	1568	1568	0
39	20240902	193500	24924540	1568	1568	1568	1568	0
40	20240902	193400	24924540	1568	1568	1568	1568	0
41	20240902	193300	24924540	1568	1568	1568	1568	0
42	20240902	193200	24924540	1568	1568	1568	1568	0
43	20240902	193100	24924540	1568	1568	1568	1568	0
44	20240902	193000	24924540	1568	1568	1568	1568	0
45	20240902	192900	24924540	1568	1568	1568	1568	0
46	20240902	192800	24924540	1568	1568	1568	1568	0
47	20240902	192700	24924540	1568	1568	1568	1568	0
48	20240902	192600	24924540	1568	1568	1568	1568	0
49	20240902	192500	24924540	1568	1568	1568	1568	0
50	20240902	192400	24924540	1568	1568	1568	1568	0
51	20240902	192300	24924540	1568	1568	1568	1568	0
52	20240902	192200	24924540	1568	1568	1568	1568	0
53	20240902	192100	24924540	1568	1568	1568	1568	0
54	20240902	192000	24924540	1568	1568	1568	1568	0
55	20240902	191900	24924540	1568	1568	1568	1568	0
56	20240902	191800	24924540	1568	1568	1568	1568	0
57	20240902	191700	24924540	1568	1568	1568	1568	0
58	20240902	191600	24924540	1568	1568	1568	1568	0
59	20240902	191500	24924540	1568	1568	1568	1568	0
60	20240902	191400	24924540	1568	1568	1568	1568	0
61	20240902	191300	24924540	1568	1568	1568	1568	0
62	20240902	191200	24924540	1568	1568	1568	1568	101
63	20240902	191100	24924540	1568	1568	1568	1568	0
64	20240902	191000	24924540	1568	1568	1568	1568	0
65	20240902	190900	24924540	1568	1568	1568	1568	0
66	20240902	190800	24924540	1568	1568	1568	1568	0
67	20240902	190700	24924540	1568	1568	1568	1568	0
68	20240902	190600	24924540	1568	1568	1568	1568	0
69	20240902	190500	24924540	1568	1568	1568	1568	0
70	20240902	190400	24924540	1568	1568	1568	1568	0
71	20240902	190300	24924540	1568	1568	1568	1568	0
72	20240902	190200	24924540	1568	1568	1568	1568	0
73	20240902	190100	24924540	1568	1568	1568	1568	0
74	20240902	190000	24924540	1568	1568	1568	1568	0
75	20240902	185900	24924540	1568	1568	1568	1568	0
76	20240902	185800	24924540	1568	1568	1568	1568	0
77	20240902	185700	24924540	1568	1568	1568	1568	0
78	20240902	185600	24924540	1568	1568	1568	1568	0
79	20240902	185500	24924540	1568	1568	1568	1568	0
80	20240902	185400	24924540	1568	1568	1568	1568	0
81	20240902	185300	24924540	1568	1568	1568	1568	0
82	20240902	185200	24924540	1568	1568	1568	1568	0
83	20240902	185100	24924540	1568	1568	1568	1568	0
84	20240902	185000	24924540	1568	1568	1568	1568	0
85	20240902	184900	24924540	1568	1568	1568	1568	0
86	20240902	184800	24924540	1568	1568	1568	1568	0
87	20240902	184700	24924540	1568	1568	1568	1568	0
88	20240902	184600	24924540	1568	1568	1568	1568	0
89	20240902	184500	24924540	1568	1568	1568	1568	0
90	20240902	184400	24924540	1568	1568	1568	1568	0
91	20240902	184300	24924540	1568	1568	1568	1568	0
92	20240902	184200	24924540	1568	1568	1568	1568	101
93	20240902	184100	24924540	1568	1568	1568	1568	0
94	20240902	184000	24924540	1568	1568	1568	1568	0
95	20240902	183900	24924540	1568	1568	1568	1568	0
96	20240902	183800	24924540	1568	1568	1568	1568	0
97	20240902	183700	24924540	1568	1568	1568	1568	0
98	20240902	183600	24924540	1568	1568	1568	1568	0
99	20240902	183500	24924540	1568	1568	1568	1568	0
100	20240902	183400	24924540	1568	1568	1568	1568	0
101	20240902	183300	24924540	1568	1568	1568	1568	0
102	20240902	183200	24924540	1568	1568	1568	1568	0
103	20240902	183100	24924540	1568	1568	1568	1568	0
104	20240902	183000	24924540	1568	1568	1568	1568	0
105	20240902	182900	24924540	1568	1568	1568	1568	0
106	20240902	182800	24924540	1568	1568	1568	1568	0
107	20240902	182700	24924540	1568	1568	1568	1568	0
108	20240902	182600	24924540	1568	1568	1568	1568	0
109	20240902	182500	24924540	1568	1568	1568	1568	0
110	20240902	182400	24924540	1568	1568	1568	1568	0
111	20240902	182300	24924540	1568	1568	1568	1568	0
112	20240902	182200	24924540	1568	1568	1568	1568	0
113	20240902	182100	24924540	1568	1568	1568	1568	0
114	20240902	182000	24924540	1568	1568	1568	1568	0
115	20240902	181900	24924540	1568	1568	1568	1568	0
116	20240902	181800	24924540	1568	1568	1568	1568	0
117	20240902	181700	24924540	1568	1568	1568	1568	0
118	20240902	181600	24924540	1568	1568	1568	1568	0
119	20240902	181500	24924540	1568	1568	1568	1568	0
120	20240902	181400	24924540	1568	1568	1568	1568	0
121	20240902	181300	24924540	1568	1568	1568	1568	0
122	20240902	181200	24924540	1568	1568	1568	1568	101
123	20240902	181100	24924540	1568	1568	1568	1568	0
124	20240902	181000	24924540	1568	1568	1568	1568	0
125	20240902	180900	24924540	1568	1568	1568	1568	0
126	20240902	180800	24924540	1568	1568	1568	1568	0
127	20240902	180700	24924540	1568	1568	1568	1568	0
128	20240902	180600	24924540	1568	1568	1568	1568	0
129	20240902	180500	24924540	1568	1568	1568	1568	0
130	20240902	180400	24924540	1568	1568	1568	1568	0
131	20240902	180300	24924540	1568	1568	1568	1568	0
132	20240902	180200	24924540	1568	1568	1568	1568	0
133	20240902	180100	24924540	1568	1568	1568	1568	0
134	20240902	180000	24924540	1568	1568	1568	1568	0
135	20240902	175900	24924540	1568	1568	1568	1568	0
136	20240902	175800	24924540	1568	1568	1568	1568	0
137	20240902	175700	24924540	1568	1568	1568	1568	0
138	20240902	175600	24924540	1568	1568	1568	1568	0
139	20240902	175500	24924540	1568	1568	1568	1568	0
140	20240902	175400	24924540	1568	1568	1568	1568	0
141	20240902	175300	24924540	1568	1568	1568	1568	0
142	20240902	175200	24924540	1568	1568	1568	1568	0
143	20240902	175100	24924540	1568	1568	1568	1568	0
144	20240902	175000	24924540	1568	1568	1568	1568	0
145	20240902	174900	24924540	1568	1568	1568	1568	0
146	20240902	174800	24924540	1568	1568	1568	1568	0
147	20240902	174700	24924540	1568	1568	1568	1568	0
148	20240902	174600	24924540	1568	1568	1568	1568	0
149	20240902	174500	24924540	1568	1568	1568	1568	0
150	20240902	174400	24924540	1568	1568	1568	1568	0
151	20240902	174300	24924540	1568	1568	1568	1568	0
152	20240902	174200	24924540	1568	1568	1568	1568	101
153	20240902	174100	24924540	1568	1568	1568	1568	0
154	20240902	174000	24924540	1568	1568	1568	1568	0
155	20240902	173900	24924540	1568	1568	1568	1568	0
156	20240902	173800	24924540	1568	1568	1568	1568	0
157	20240902	173700	24924540	1568	1568	1568	1568	0
158	20240902	173600	24924540	1568	1568	1568	1568	0
159	20240902	173500	24924540	1568	1568	1568	1568	0
160	20240902	173400	24924540	1568	1568	1568	1568	0
161	20240902	173300	24924540	1568	1568	1568	1568	0
162	20240902	173200	24924540	1568	1568	1568	1568	0
163	20240902	173100	24924540	1568	1568	1568	1568	0
164	20240902	173000	24924540	1568	1568	1568	1568	0
165	20240902	172900	24924540	1568	1568	1568	1568	0
166	20240902	172800	24924540	1568	1568	1568	1568	0
167	20240902	172700	24924540	1568	1568	1568	1568	0
168	20240902	172600	24924540	1568	1568	1568	1568	0
169	20240902	172500	24924540	1568	1568	1568	1568	0
170	20240902	172400	24924540	1568	1568	1568	1568	0
171	20240902	172300	24924540	1568	1568	1568	1568	0
172	20240902	172200	24924540	1568	1568	1568	1568	0
173	20240902	172100	24924540	1568	1568	1568	1568	0
174	20240902	172000	24924540	1568	1568	1568	1568	0
175	20240902	171900	24924540	1568	1568	1568	1568	0
176	20240902	171800	24924540	1568	1568	1568	1568	0
177	20240902	171700	24924540	1568	1568	1568	1568	0
178	20240902	171600	24924540	1568	1568	1568	1568	0
179	20240902	171500	24924540	1568	1568	1568	1568	0
180	20240902	171400	24924540	1568	1568	1568	1568	0
181	20240902	171300	24924540	1568	1568	1568	1568	0
182	20240902	171200	24924540	1568	1568	1568	1568	101
183	20240902	171100	24924540	1568	1568	1568	1568	0
184	20240902	171000	24924540	1568	1568	1568	1568	0
185	20240902	170900	24924540	1568	1568	1568	1568	0
186	20240902	170800	24924540	1568	1568	1568	1568	0
187	20240902	170700	24924540	1568	1568	1568	1568	0
188	20240902	170600	24924540	1568	1568	1568	1568	0
189	20240902	170500	24924540	1568	1568	1568	1568	0
190	20240902	170400	24924540	1568	1568	1568	1568	0
191	20240902	170300	24924540	1568	1568	1568	1568	0
192	20240902	170200	24924540	1568	1568	1568	1568	0
193	20240902	170100	24924540	1568	1568	1568	1568	0
194	20240902	170000	24924540	1568	1568	1568	1568	0
195	20240902	165900	24924540	1568	1568	1568	1568	0
196	20240902	165800	24924540	1568	1568	1568	1568	0
197	20240902	165700	24924540	1568	1568	1568	1568	0
198	20240902	165600	24924540	1568	1568	1568	1568	0
199	20240902	165500	24924540	1568	1568	1568	1568	0
200	20240902	165400	24924540	1568	1568	1568	1568	0
201	20240902	165300	24924540	1568	1568	1568	1568	0
202	20240902	165200	24924540	1568	1568	1568	1568	0
203	20240902	165100	24924540	1568	1568	1568	1568	0
204	20240902	165000	24924540	1568	1568	1568	1568	0
205	20240902	164900	24924540	1568	1568	1568	1568	0
206	20240902	164800	24924540	1568	1568	1568	1568	0
207	20240902	164700	24924540	1568	1568	1568	1568	0
208	20240902	164600	24924540	1568	1568	1568	1568	0
209	20240902	164500	24924540	1568	1568	1568	1568	0
210	20240902	164400	24924540	1568	1568	1568	1568	0
211	20240902	164300	24924540	1568	1568	1568	1568	0
212	20240902	164200	24924540	1568	1568	1568	1568	101
213	20240902	164100	24924540	1568	1568	1568	1568	0
214	20240902	164000	24924540	1568	1568	1568	1568	0
215	20240902	163900	24924540	1568	1568	1568	1568	0
216	20240902	163800	24924540	1568	1568	1568	1568	0
217	20240902	163700	24924540	1568	1568	1568	1568	0
218	20240902	163600	24924540	1568	1568	1568	1568	0
219	20240902	163500	24924540	1568	1568	1568	1568	0
220	20240902	163400	24924540	1568	1568	1568	1568	0
221	20240902	163300	24924540	1568	1568	1568	1568	0
222	20240902	163200	24924540	1568	1568	1568	1568	0
223	20240902	163100	24924540	1568	1568	1568	1568	0
224	20240902	163000	24924540	1568	1568	1568	1568	0
225	20240902	162900	24924540	1568	1568	1568	1568	0
226	20240902	162800	24924540	1568	1568	1568	1568	0
227	20240902	162700	24924540	1568	1568	1568	1568	0
228	20240902	162600	24924540	1568	1568	1568	1568	0
229	20240902	162500	24924540	1568	1568	1568	1568	0
230	20240902	162400	24924540	1568	1568	1568	1568	0
231	20240902	162300	24924540	1568	1568	1568	1568	0
232	20240902	162200	24924540	1568	1568	1568	1568	0
233	20240902	162100	24924540	1568	1568	1568	1568	0
234	20240902	162000	24924540	1568	1568	1568	1568	0
235	20240902	161900	24924540	1568	1568	1568	1568	0
236	20240902	161800	24924540	1568	1568	1568	1568	0
237	20240902	161700	24924540	1568	1568	1568	1568	0
238	20240902	161600	24924540	1568	1568	1568	1568	0
239	20240902	161500	24924540	1568	1568	1568	1568	0
240	20240902	161400	24924540	1568	1568	1568	1568	0
241	20240902	161300	24924540	1568	1568	1568	1568	0
242	20240902	161200	24924540	1568	1568	1568	1568	101
243	20240902	161100	24924540	1568	1568	1568	1568	0
244	20240902	161000	24924540	1568	1568	1568	1568	0
245	20240902	160900	24924540	1568	1568	1568	1568	0
246	20240902	160800	24924540	1568	1568	1568	1568	0
247	20240902	160700	24924540	1568	1568	1568	1568	0
248	20240902	160600	24924540	1568	1568	1568	1568	0
249	20240902	160500	24924540	1568	1568	1568	1568	0
250	20240902	160400	24924540	1568	1568	1568	1568	0
251	20240902	160300	24924540	1568	1568	1568	1568	0
252	20240902	160200	24924540	1568	1568	1568	1568	0
253	20240902	160100	24924540	1568	1568	1568	1568	0
254	20240902	160000	24924540	1568	1568	1568	1568	0
255	20240902	155900	24924540	1568	1568	1568	1568	0
256	20240902	155800	24924540	1568	1568	1568	1568	0
257	20240902	155700	24924540	1568	1568	1568	1568	0
258	20240902	155600	24924540	1568	1568	1568	1568	0
259	20240902	155500	24924540	1568	1568	1568	1568	0
260	20240902	155400	24924540	1568	1568	1568	1568	0
261	20240902	155300	24924540	1568	1568	1568	1568	0
262	20240902	155200	24924540	1568	1568	1568	1568	0
263	20240902	155100	24924540	1568	1568	1568	1568	0
264	20240902	155000	24924540	1568	1568	1568	1568	0
265	20240902	154900	24924540	1568	1568	1568	1568	0
266	20240902	154800	24924540	1568	1568	1568	1568	0
267	20240902	154700	24924540	1568	1568	1568	1568	0
268	20240902	154600	24924540	1568	1568	1568	1568	0
269	20240902	154500	24924540	1568	1568	1568	1568	0
270	20240902	154400	24924540	1568	1568	1568	1568	0
271	20240902	154300	24924540	1568	1568	1568	1568	0
272	20240902	154200	24924540	1568	1568	1568	1568	101
273	20240902	154100	24924540	1568	1568	1568	1568	0
274	20240902	154000	24924540	1568	1568	1568	1568	0
275	20240902	153900	24924540	1568	1568	1568	1568	0
276	20240902	153800	24924540	1568	1568	1568	1568	0
277	20240902	153700	24924540	1568	1568	1568	1568	0
278	20240902	153600	24924540	1568	1568	1568	1568	0
279	20240902	153500	24924540	1568	1568	1568	1568	0
280	20240902	153400	24924540	1568	1568	1568	1568	0
281	20240902	153300	24924540	1568	1568	1568	1568	0
282	20240902	153200	24924540	1568	1568	1568	1568	0
283	20240902	153100	24924540	1568	1568	1568	1568	0
284	20240902	153000	24924540	1568	1568	1568	1568	101
285	20240902	152900	24766172	1568	1568	1568	1568	0
286	20240902	152800	24766172	1568	1568	1568	1568	0
287	20240902	152700	24766172	1568	1568	1568	1568	0
288	20240902	152600	24766172	1568	1568	1568	1568	0
289	20240902	152500	24766172	1568	1568	1568	1568	0
290	20240902	152400	24766172	1568	1568	1568	1568	0
291	20240902	152300	24766172	1568	1568	1568	1568	0
292	20240902	152200	24766172	1568	1568	1568	1568	0
293	20240902	152100	24766172	1568	1568	1568	1568	0
294	20240902	152000	24766172	1568	1568	1568	1568	0
295	20240902	151900	24766172	1568	1568	1568	1568	0
296	20240902	151800	24766172	1568	1568	1568	1568	0
297	20240902	151700	24766172	1568	1568	1568	1568	0
298	20240902	151600	24766172	1568	1568	1568	1568	1
299	20240902	151500	24764604	1563	1563	1563	1563	0
300	20240902	151400	24764604	1563	1566	1566	1563	511
301	20240902	151300	23964791	1568	1568	1568	1568	0
302	20240902	151200	23964791	1568	1568	1568	1568	0
303	20240902	151100	23964791	1568	1568	1568	1568	0
304	20240902	151000	23964791	1568	1568	1568	1568	1000
305	20240902	150900	22396791	1568	1568	1568	1568	0
306	20240902	150800	22396791	1568	1568	1568	1568	0
307	20240902	150700	22396791	1568	1568	1568	1568	0
308	20240902	150600	22396791	1568	1568	1568	1568	212
309	20240902	150500	22064375	1568	1568	1568	1568	0
310	20240902	150400	22064375	1568	1568	1568	1568	788
311	20240902	150300	20828791	1568	1567	1568	1567	1500
312	20240902	150200	18477293	1567	1567	1567	1567	1000
313	20240902	150100	16910293	1566	1566	1566	1566	0
314	20240902	150000	16910293	1566	1566	1566	1566	0
315	20240902	145900	16910293	1566	1566	1566	1566	0
316	20240902	145800	16910293	1566	1566	1566	1566	0
317	20240902	145700	16910293	1566	1566	1566	1566	0
318	20240902	145600	16910293	1566	1566	1566	1566	0
319	20240902	145500	16910293	1566	1566	1566	1566	0
320	20240902	145400	16910293	1566	1566	1566	1566	0
321	20240902	145300	16910293	1566	1566	1566	1566	0
322	20240902	145200	16910293	1566	1566	1566	1566	398
323	20240902	145100	16287025	1566	1566	1566	1566	0
324	20240902	145000	16287025	1566	1566	1566	1566	0
325	20240902	144900	16287025	1566	1566	1566	1566	0
326	20240902	144800	16287025	1566	1566	1566	1566	12
327	20240902	144700	16268233	1566	1566	1566	1566	0
328	20240902	144600	16268233	1566	1566	1566	1566	0
329	20240902	144500	16268233	1566	1566	1566	1566	0
330	20240902	144400	16268233	1566	1566	1566	1566	0
331	20240902	144300	16268233	1566	1566	1566	1566	0
332	20240902	144200	16268233	1566	1566	1566	1566	0
333	20240902	144100	16268233	1566	1566	1566	1566	0
334	20240902	144000	16268233	1566	1566	1566	1566	0
335	20240902	143900	16268233	1566	1566	1566	1566	0
336	20240902	143800	16268233	1566	1566	1566	1566	89
337	20240902	143700	16128859	1565	1565	1565	1565	0
338	20240902	143600	16128859	1565	1565	1565	1565	0
339	20240902	143500	16128859	1565	1565	1565	1565	0
340	20240902	143400	16128859	1565	1565	1565	1565	0
341	20240902	143300	16128859	1565	1565	1565	1565	0
342	20240902	143200	16128859	1565	1565	1565	1565	0
343	20240902	143100	16128859	1565	1565	1565	1565	0
344	20240902	143000	16128859	1565	1565	1565	1565	0
345	20240902	142900	16128859	1565	1566	1566	1565	1117
346	20240902	142800	14380643	1566	1566	1566	1566	0
347	20240902	142700	14380643	1566	1566	1566	1566	0
348	20240902	142600	14380643	1566	1566	1566	1566	0
349	20240902	142500	14380643	1566	1566	1566	1566	0
350	20240902	142400	14380643	1566	1566	1566	1566	0
351	20240902	142300	14380643	1566	1566	1566	1566	0
352	20240902	142200	14380643	1566	1566	1566	1566	0
353	20240902	142100	14380643	1566	1566	1566	1566	0
354	20240902	142000	14380643	1566	1566	1566	1566	0
355	20240902	141900	14380643	1566	1566	1566	1566	0
356	20240902	141800	14380643	1566	1566	1566	1566	0
357	20240902	141700	14380643	1566	1566	1566	1566	0
358	20240902	141600	14380643	1566	1566	1566	1566	127
359	20240902	141500	14181761	1568	1568	1568	1568	0
360	20240902	141400	14181761	1568	1568	1568	1568	0
361	20240902	141300	14181761	1568	1568	1568	1568	0
362	20240902	141200	14181761	1568	1568	1568	1568	0
363	20240902	141100	14181761	1568	1568	1568	1568	0
364	20240902	141000	14181761	1568	1568	1568	1568	0
365	20240902	140900	14181761	1568	1568	1568	1568	0
366	20240902	140800	14181761	1568	1568	1568	1568	0
367	20240902	140700	14181761	1568	1568	1568	1568	0
368	20240902	140600	14181761	1568	1568	1568	1568	0
369	20240902	140500	14181761	1568	1568	1568	1568	0
370	20240902	140400	14181761	1568	1568	1568	1568	498
371	20240902	140300	13400897	1573	1573	1573	1573	0
372	20240902	140200	13400897	1573	1573	1573	1573	0
373	20240902	140100	13400897	1573	1573	1573	1573	0
374	20240902	140000	13400897	1573	1573	1573	1573	0
375	20240902	135900	13400897	1573	1573	1573	1573	0
376	20240902	135800	13400897	1573	1573	1573	1573	0
377	20240902	135700	13400897	1573	1573	1573	1573	1
378	20240902	135600	13399324	1568	1568	1568	1568	0
379	20240902	135500	13399324	1568	1568	1568	1568	0
380	20240902	135400	13399324	1568	1568	1568	1568	0
381	20240902	135300	13399324	1568	1569	1569	1568	1085
382	20240902	135200	11697409	1573	1573	1573	1573	0
383	20240902	135100	11697409	1573	1573	1573	1573	0
384	20240902	135000	11697409	1573	1573	1573	1573	0
385	20240902	134900	11697409	1573	1573	1573	1573	0
386	20240902	134800	11697409	1573	1573	1573	1573	0
387	20240902	134700	11697409	1573	1573	1573	1573	0
388	20240902	134600	11697409	1573	1573	1573	1573	0
389	20240902	134500	11697409	1573	1573	1573	1573	0
390	20240902	134400	11697409	1573	1573	1573	1573	0
391	20240902	134300	11697409	1573	1573	1573	1573	0
392	20240902	134200	11697409	1573	1573	1573	1573	0
393	20240902	134100	11697409	1573	1573	1573	1573	0
394	20240902	134000	11697409	1573	1573	1573	1573	0
395	20240902	133900	11697409	1573	1573	1573	1573	0
396	20240902	133800	11697409	1573	1573	1573	1573	0
397	20240902	133700	11697409	1573	1573	1573	1573	0
398	20240902	133600	11697409	1573	1573	1573	1573	0
399	20240902	133500	11697409	1573	1573	1573	1573	0
400	20240902	133400	11697409	1573	1573	1573	1573	122
401	20240902	133300	11505503	1573	1573	1573	1573	0
402	20240902	133200	11505503	1573	1573	1573	1573	0
403	20240902	133100	11505503	1573	1573	1573	1573	0
404	20240902	133000	11505503	1573	1573	1573	1573	0
405	20240902	132900	11505503	1573	1573	1573	1573	0
406	20240902	132800	11505503	1573	1573	1573	1573	0
407	20240902	132700	11505503	1573	1573	1573	1573	0
408	20240902	132600	11505503	1573	1573	1573	1573	0
409	20240902	132500	11505503	1573	1573	1573	1573	0
410	20240902	132400	11505503	1573	1573	1573	1573	0
411	20240902	132300	11505503	1573	1573	1573	1573	0
412	20240902	132200	11505503	1573	1573	1573	1573	0
413	20240902	132100	11505503	1573	1573	1573	1573	0
414	20240902	132000	11505503	1573	1573	1573	1573	0
415	20240902	131900	11505503	1573	1573	1573	1573	0
416	20240902	131800	11505503	1573	1573	1573	1573	0
417	20240902	131700	11505503	1573	1573	1573	1573	0
418	20240902	131600	11505503	1573	1573	1573	1573	0
419	20240902	131500	11505503	1573	1573	1573	1573	0
420	20240902	131400	11505503	1573	1573	1573	1573	0
421	20240902	131300	11505503	1573	1573	1573	1573	0
422	20240902	131200	11505503	1573	1573	1573	1573	0
423	20240902	131100	11505503	1573	1573	1573	1573	1
424	20240902	131000	11503930	1568	1568	1568	1568	0
425	20240902	130900	11503930	1568	1568	1568	1568	0
426	20240902	130800	11503930	1568	1568	1568	1568	0
427	20240902	130700	11503930	1568	1568	1568	1568	0
428	20240902	130600	11503930	1568	1568	1568	1568	0
429	20240902	130500	11503930	1568	1568	1568	1568	0
430	20240902	130400	11503930	1568	1568	1568	1568	0
431	20240902	130300	11503930	1568	1568	1568	1568	0
432	20240902	130200	11503930	1568	1568	1568	1568	0
433	20240902	130100	11503930	1568	1568	1568	1568	0
434	20240902	130000	11503930	1568	1568	1568	1568	0
435	20240902	125900	11503930	1568	1568	1568	1568	0
436	20240902	125800	11503930	1568	1568	1568	1568	0
437	20240902	125700	11503930	1568	1568	1568	1568	0
438	20240902	125600	11503930	1568	1568	1568	1568	0
439	20240902	125500	11503930	1568	1568	1568	1568	0
440	20240902	125400	11503930	1568	1568	1568	1568	0
441	20240902	125300	11503930	1568	1568	1568	1568	0
442	20240902	125200	11503930	1568	1568	1568	1568	284
443	20240902	125100	11058618	1565	1565	1565	1565	0
444	20240902	125000	11058618	1565	1565	1565	1565	0
445	20240902	124900	11058618	1565	1565	1565	1565	0
446	20240902	124800	11058618	1565	1565	1565	1565	0
447	20240902	124700	11058618	1565	1565	1565	1565	0
448	20240902	124600	11058618	1565	1565	1565	1565	0
449	20240902	124500	11058618	1565	1565	1565	1565	10
450	20240902	124400	11042968	1568	1568	1568	1568	0
451	20240902	124300	11042968	1568	1568	1568	1568	0
452	20240902	124200	11042968	1568	1568	1568	1568	0
453	20240902	124100	11042968	1568	1568	1568	1568	0
454	20240902	124000	11042968	1568	1568	1568	1568	0
455	20240902	123900	11042968	1568	1568	1568	1568	0
456	20240902	123800	11042968	1568	1568	1568	1568	0
457	20240902	123700	11042968	1568	1568	1568	1568	0
458	20240902	123600	11042968	1568	1568	1568	1568	1
459	20240902	123500	11041400	1565	1565	1565	1565	0
460	20240902	123400	11041400	1565	1565	1565	1565	93
461	20240902	123300	10895855	1565	1565	1565	1565	0
462	20240902	123200	10895855	1565	1565	1565	1565	0
463	20240902	123100	10895855	1565	1565	1565	1565	0
464	20240902	123000	10895855	1565	1565	1565	1565	0
465	20240902	122900	10895855	1565	1565	1565	1565	0
466	20240902	122800	10895855	1565	1565	1565	1565	0
467	20240902	122700	10895855	1565	1565	1565	1565	0
468	20240902	122600	10895855	1565	1565	1565	1565	0
469	20240902	122500	10895855	1565	1565	1565	1565	0
470	20240902	122400	10895855	1565	1565	1565	1565	0
471	20240902	122300	10895855	1565	1565	1565	1565	0
472	20240902	122200	10895855	1565	1565	1565	1565	0
473	20240902	122100	10895855	1565	1565	1565	1565	8
474	20240902	122000	10883335	1565	1565	1565	1565	0
475	20240902	121900	10883335	1565	1565	1565	1565	0
476	20240902	121800	10883335	1565	1565	1565	1565	0
477	20240902	121700	10883335	1565	1565	1565	1565	0
478	20240902	121600	10883335	1565	1565	1565	1565	0
479	20240902	121500	10883335	1565	1565	1565	1565	0
480	20240902	121400	10883335	1565	1565	1565	1565	0
481	20240902	121300	10883335	1565	1565	1565	1565	0
482	20240902	121200	10883335	1565	1565	1565	1565	0
483	20240902	121100	10883335	1565	1565	1565	1565	0
484	20240902	121000	10883335	1565	1565	1565	1565	0
485	20240902	120900	10883335	1565	1565	1565	1565	0
486	20240902	120800	10883335	1565	1565	1565	1565	0
487	20240902	120700	10883335	1565	1565	1565	1565	0
488	20240902	120600	10883335	1565	1565	1565	1565	0
489	20240902	120500	10883335	1565	1565	1565	1565	0
490	20240902	120400	10883335	1565	1565	1565	1565	0
491	20240902	120300	10883335	1565	1565	1565	1565	0
492	20240902	120200	10883335	1565	1565	1565	1565	0
493	20240902	120100	10883335	1565	1565	1565	1565	0
494	20240902	120000	10883335	1565	1565	1565	1565	0
495	20240902	115900	10883335	1565	1565	1565	1565	0
496	20240902	115800	10883335	1565	1565	1565	1565	0
497	20240902	115700	10883335	1565	1565	1565	1565	0
498	20240902	115600	10883335	1565	1565	1565	1565	0
499	20240902	115500	10883335	1565	1565	1565	1565	0
500	20240902	115400	10883335	1565	1565	1565	1565	0
501	20240902	115300	10883335	1565	1565	1565	1565	5
502	20240902	115200	10875510	1568	1568	1568	1568	0
503	20240902	115100	10875510	1568	1568	1568	1568	0
504	20240902	115000	10875510	1568	1568	1568	1568	0
505	20240902	114900	10875510	1568	1568	1568	1568	0
506	20240902	114800	10875510	1568	1568	1568	1568	7
507	20240902	114700	10864534	1568	1568	1568	1568	0
508	20240902	114600	10864534	1568	1568	1568	1568	0
509	20240902	114500	10864534	1568	1568	1568	1568	0
510	20240902	114400	10864534	1568	1568	1568	1568	0
511	20240902	114300	10864534	1568	1568	1568	1568	0
512	20240902	114200	10864534	1568	1568	1568	1568	0
513	20240902	114100	10864534	1568	1568	1568	1568	0
514	20240902	114000	10864534	1568	1568	1568	1568	0
515	20240902	113900	10864534	1568	1568	1568	1568	0
516	20240902	113800	10864534	1568	1568	1568	1568	0
517	20240902	113700	10864534	1568	1568	1568	1568	150
518	20240902	113600	10629334	1568	1568	1568	1568	0
519	20240902	113500	10629334	1568	1568	1568	1568	0
520	20240902	113400	10629334	1568	1568	1568	1568	1
521	20240902	113300	10627766	1564	1564	1564	1564	0
522	20240902	113200	10627766	1564	1564	1564	1564	0
523	20240902	113100	10627766	1564	1564	1564	1564	0
524	20240902	113000	10627766	1564	1564	1564	1564	0
525	20240902	112900	10627766	1564	1564	1564	1564	0
526	20240902	112800	10627766	1564	1564	1564	1564	0
527	20240902	112700	10627766	1564	1564	1564	1564	0
528	20240902	112600	10627766	1564	1564	1564	1564	1
529	20240902	112500	10626202	1564	1564	1564	1564	0
530	20240902	112400	10626202	1564	1564	1564	1564	37
531	20240902	112300	10568334	1568	1568	1568	1568	0
532	20240902	112200	10568334	1568	1568	1568	1568	0
533	20240902	112100	10568334	1568	1568	1568	1568	0
534	20240902	112000	10568334	1568	1568	1568	1568	1
535	20240902	111900	10566766	1577	1577	1577	1577	0
536	20240902	111800	10566766	1577	1577	1577	1577	0
537	20240902	111700	10566766	1577	1577	1577	1577	0
538	20240902	111600	10566766	1577	1577	1577	1577	0
539	20240902	111500	10566766	1577	1576	1577	1576	24
540	20240902	111400	10528939	1564	1564	1564	1564	21
541	20240902	111300	10496095	1577	1577	1577	1577	1
542	20240902	111200	10494518	1580	1580	1580	1580	0
543	20240902	111100	10494518	1580	1580	1580	1580	0
544	20240902	111000	10494518	1580	1580	1580	1580	0
545	20240902	110900	10494518	1580	1580	1580	1580	0
546	20240902	110800	10494518	1580	1580	1580	1580	0
547	20240902	110700	10494518	1580	1580	1580	1580	0
548	20240902	110600	10494518	1580	1580	1580	1580	0
549	20240902	110500	10494518	1580	1580	1580	1580	0
550	20240902	110400	10494518	1580	1580	1580	1580	0
551	20240902	110300	10494518	1580	1580	1580	1580	0
552	20240902	110200	10494518	1580	1580	1580	1580	0
553	20240902	110100	10494518	1580	1580	1580	1580	0
554	20240902	110000	10494518	1580	1580	1580	1580	0
555	20240902	105900	10494518	1580	1580	1580	1580	0
556	20240902	105800	10494518	1580	1576	1580	1576	42
557	20240902	105700	10428280	1559	1559	1559	1559	0
558	20240902	105600	10428280	1559	1559	1559	1559	0
559	20240902	105500	10428280	1559	1559	1559	1559	0
560	20240902	105400	10428280	1559	1559	1559	1559	0
561	20240902	105300	10428280	1559	1559	1559	1559	0
562	20240902	105200	10428280	1559	1559	1559	1559	0
563	20240902	105100	10428280	1559	1570	1570	1559	500
564	20240902	105000	9648048	1578	1578	1578	1578	0
565	20240902	104900	9648048	1578	1578	1578	1578	0
566	20240902	104800	9648048	1578	1578	1578	1578	0
567	20240902	104700	9648048	1578	1578	1578	1578	25
568	20240902	104600	9608598	1578	1578	1578	1578	2
569	20240902	104500	9605442	1578	1578	1578	1578	0
570	20240902	104400	9605442	1578	1578	1578	1578	0
571	20240902	104300	9605442	1578	1578	1578	1578	0
572	20240902	104200	9605442	1578	1578	1578	1578	1
573	20240902	104100	9603864	1570	1570	1570	1570	0
574	20240902	104000	9603864	1570	1570	1570	1570	0
575	20240902	103900	9603864	1570	1570	1570	1570	0
576	20240902	103800	9603864	1570	1570	1570	1570	0
577	20240902	103700	9603864	1570	1570	1570	1570	0
578	20240902	103600	9603864	1570	1570	1570	1570	0
579	20240902	103500	9603864	1570	1570	1570	1570	0
580	20240902	103400	9603864	1570	1570	1570	1570	0
581	20240902	103300	9603864	1570	1570	1570	1570	0
582	20240902	103200	9603864	1570	1570	1570	1570	0
583	20240902	103100	9603864	1570	1570	1570	1570	0
584	20240902	103000	9603864	1570	1570	1570	1570	0
585	20240902	102900	9603864	1570	1570	1570	1570	0
586	20240902	102800	9603864	1570	1570	1570	1570	0
587	20240902	102700	9603864	1570	1570	1570	1570	0
588	20240902	102600	9603864	1570	1570	1570	1570	0
589	20240902	102500	9603864	1570	1570	1570	1570	0
590	20240902	102400	9603864	1570	1570	1570	1570	0
591	20240902	102300	9603864	1570	1570	1570	1570	0
592	20240902	102200	9603864	1570	1567	1570	1567	3092
593	20240902	102100	4755711	1567	1567	1567	1567	0
594	20240902	102000	4755711	1567	1567	1567	1567	0
595	20240902	101900	4755711	1567	1567	1567	1567	1
596	20240902	101800	4754144	1567	1567	1567	1567	1
597	20240902	101700	4752577	1562	1562	1562	1562	0
598	20240902	101600	4752577	1562	1562	1562	1562	0
599	20240902	101500	4752577	1562	1562	1562	1562	0
600	20240902	101400	4752577	1562	1562	1562	1562	0
601	20240902	101300	4752577	1562	1562	1562	1562	0
602	20240902	101200	4752577	1562	1562	1562	1562	0
603	20240902	101100	4752577	1562	1562	1562	1562	0
604	20240902	101000	4752577	1562	1562	1562	1562	0
605	20240902	100900	4752577	1562	1562	1562	1562	1
606	20240902	100800	4751015	1567	1567	1567	1567	0
607	20240902	100700	4751015	1567	1567	1567	1567	0
608	20240902	100600	4751015	1567	1567	1567	1567	1
609	20240902	100500	4749448	1568	1568	1568	1568	0
610	20240902	100400	4749448	1568	1568	1568	1568	0
611	20240902	100300	4749448	1568	1568	1568	1568	200
612	20240902	100200	4435848	1568	1568	1568	1568	1
613	20240902	100100	4434280	1560	1560	1560	1560	0
614	20240902	100000	4434280	1560	1560	1560	1560	52
615	20240902	095900	4353160	1560	1560	1560	1560	1
616	20240902	095800	4351600	1560	1560	1560	1560	0
617	20240902	095700	4351600	1560	1560	1560	1560	0
618	20240902	095600	4351600	1560	1560	1560	1560	0
619	20240902	095500	4351600	1560	1560	1560	1560	53
620	20240902	095400	4268920	1560	1560	1560	1560	2
621	20240902	095300	4265800	1560	1560	1560	1560	2
622	20240902	095200	4262680	1560	1560	1560	1560	0
623	20240902	095100	4262680	1560	1560	1560	1560	1
624	20240902	095000	4261120	1560	1560	1560	1560	0
625	20240902	094900	4261120	1560	1560	1560	1560	0
626	20240902	094800	4261120	1560	1560	1560	1560	2
627	20240902	094700	4258000	1560	1560	1560	1560	10
628	20240902	094600	4242400	1560	1560	1560	1560	0
629	20240902	094500	4242400	1560	1560	1560	1560	2
630	20240902	094400	4239280	1558	1558	1558	1558	0
631	20240902	094300	4239280	1558	1558	1558	1558	0
632	20240902	094200	4239280	1558	1558	1558	1558	0
633	20240902	094100	4239280	1558	1558	1558	1558	0
634	20240902	094000	4239280	1558	1558	1558	1558	0
635	20240902	093900	4239280	1558	1558	1558	1558	0
636	20240902	093800	4239280	1558	1558	1558	1558	0
637	20240902	093700	4239280	1558	1558	1558	1558	0
638	20240902	093600	4239280	1558	1558	1558	1558	0
639	20240902	093500	4239280	1558	1558	1558	1558	0
640	20240902	093400	4239280	1558	1558	1558	1558	503
641	20240902	093300	3455606	1558	1558	1558	1558	0
642	20240902	093200	3455606	1558	1558	1558	1558	0
643	20240902	093100	3455606	1558	1558	1558	1558	0
644	20240902	093000	3455606	1558	1558	1558	1558	0
645	20240902	092900	3455606	1558	1558	1558	1558	0
646	20240902	092800	3455606	1558	1558	1558	1558	0
647	20240902	092700	3455606	1558	1558	1558	1558	0
648	20240902	092600	3455606	1558	1558	1558	1558	0
649	20240902	092500	3455606	1558	1558	1558	1558	0
650	20240902	092400	3455606	1558	1558	1558	1558	0
651	20240902	092300	3455606	1558	1558	1558	1558	0
652	20240902	092200	3455606	1558	1558	1558	1558	263
653	20240902	092100	3045852	1558	1558	1558	1558	0
654	20240902	092000	3045852	1558	1558	1558	1558	0
655	20240902	091900	3045852	1558	1550	1558	1550	531
656	20240902	091800	2222786	1558	1558	1558	1558	30
657	20240902	091700	2176046	1560	1560	1560	1560	0
658	20240902	091600	2176046	1560	1560	1560	1560	0
659	20240902	091500	2176046	1560	1560	1560	1560	0
660	20240902	091400	2176046	1560	1560	1560	1560	0
661	20240902	091300	2176046	1560	1560	1560	1560	0
662	20240902	091200	2176046	1560	1560	1560	1560	0
663	20240902	091100	2176046	1560	1560	1560	1560	0
664	20240902	091000	2176046	1560	1550	1560	1550	31
665	20240902	090900	2127696	1567	1567	1567	1567	11
666	20240902	090800	2110459	1565	1565	1565	1565	0
667	20240902	090700	2110459	1565	1565	1565	1565	0
668	20240902	090600	2110459	1565	1565	1565	1565	0
669	20240902	090500	2110459	1565	1565	1565	1565	0
670	20240902	090400	2110459	1565	1565	1565	1565	0
671	20240902	090300	2110459	1565	1567	1567	1565	47
672	20240902	090200	2036832	1568	1568	1568	1568	590
673	20240902	090100	1111712	1568	1568	1568	1568	0
674	20240902	090000	1111712	1568	1568	1568	1568	709