KissMeData/013520/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	185700	114827432	1838	1838	1838	1838	2133
3	20240912	185600	114827432	1838	1838	1838	1838	0
4	20240912	185500	114827432	1838	1838	1838	1838	0
5	20240912	185400	114827432	1838	1838	1838	1838	0
6	20240912	185300	114827432	1838	1838	1838	1838	0
7	20240912	185200	114827432	1838	1838	1838	1838	0
8	20240912	185100	114827432	1838	1838	1838	1838	0
9	20240912	185000	114827432	1838	1838	1838	1838	0
10	20240912	184900	114827432	1838	1838	1838	1838	0
11	20240912	184800	114827432	1838	1838	1838	1838	0
12	20240912	184700	114827432	1838	1838	1838	1838	0
13	20240912	184600	114827432	1838	1838	1838	1838	0
14	20240912	184500	114827432	1838	1838	1838	1838	0
15	20240912	184400	114827432	1838	1838	1838	1838	0
16	20240912	184300	114827432	1838	1838	1838	1838	0
17	20240912	184200	114827432	1838	1838	1838	1838	0
18	20240912	184100	114827432	1838	1838	1838	1838	0
19	20240912	184000	114827432	1838	1838	1838	1838	0
20	20240912	183900	114827432	1838	1838	1838	1838	0
21	20240912	183800	114827432	1838	1838	1838	1838	0
22	20240912	183700	114827432	1838	1838	1838	1838	0
23	20240912	183600	114827432	1838	1838	1838	1838	0
24	20240912	183500	114827432	1838	1838	1838	1838	0
25	20240912	183400	114827432	1838	1838	1838	1838	0
26	20240912	183300	114827432	1838	1838	1838	1838	0
27	20240912	183200	114827432	1838	1838	1838	1838	0
28	20240912	183100	114827432	1838	1838	1838	1838	0
29	20240912	183000	114827432	1838	1838	1838	1838	0
30	20240912	182900	114827432	1838	1838	1838	1838	0
31	20240912	182800	114827432	1838	1838	1838	1838	0
32	20240912	182700	114827432	1838	1838	1838	1838	2133
33	20240912	182600	114827432	1838	1838	1838	1838	0
34	20240912	182500	114827432	1838	1838	1838	1838	0
35	20240912	182400	114827432	1838	1838	1838	1838	0
36	20240912	182300	114827432	1838	1838	1838	1838	0
37	20240912	182200	114827432	1838	1838	1838	1838	0
38	20240912	182100	114827432	1838	1838	1838	1838	0
39	20240912	182000	114827432	1838	1838	1838	1838	0
40	20240912	181900	114827432	1838	1838	1838	1838	0
41	20240912	181800	114827432	1838	1838	1838	1838	0
42	20240912	181700	114827432	1838	1838	1838	1838	0
43	20240912	181600	114827432	1838	1838	1838	1838	0
44	20240912	181500	114827432	1838	1838	1838	1838	0
45	20240912	181400	114827432	1838	1838	1838	1838	0
46	20240912	181300	114827432	1838	1838	1838	1838	0
47	20240912	181200	114827432	1838	1838	1838	1838	0
48	20240912	181100	114827432	1838	1838	1838	1838	0
49	20240912	181000	114827432	1838	1838	1838	1838	0
50	20240912	180900	114827432	1838	1838	1838	1838	0
51	20240912	180800	114827432	1838	1838	1838	1838	0
52	20240912	180700	114827432	1838	1838	1838	1838	0
53	20240912	180600	114827432	1838	1838	1838	1838	0
54	20240912	180500	114827432	1838	1838	1838	1838	0
55	20240912	180400	114827432	1838	1838	1838	1838	0
56	20240912	180300	114827432	1838	1838	1838	1838	0
57	20240912	180200	114827432	1838	1838	1838	1838	0
58	20240912	180100	114827432	1838	1838	1838	1838	0
59	20240912	180000	114827432	1838	1838	1838	1838	0
60	20240912	175900	114827432	1838	1838	1838	1838	0
61	20240912	175800	114827432	1838	1838	1838	1838	0
62	20240912	175700	114827432	1838	1838	1838	1838	2133
63	20240912	175600	114827432	1838	1838	1838	1838	0
64	20240912	175500	114827432	1838	1838	1838	1838	0
65	20240912	175400	114827432	1838	1838	1838	1838	0
66	20240912	175300	114827432	1838	1838	1838	1838	0
67	20240912	175200	114827432	1838	1838	1838	1838	0
68	20240912	175100	114827432	1838	1838	1838	1838	0
69	20240912	175000	114827432	1838	1838	1838	1838	0
70	20240912	174900	114827432	1838	1838	1838	1838	0
71	20240912	174800	114827432	1838	1838	1838	1838	0
72	20240912	174700	114827432	1838	1838	1838	1838	0
73	20240912	174600	114827432	1838	1838	1838	1838	0
74	20240912	174500	114827432	1838	1838	1838	1838	0
75	20240912	174400	114827432	1838	1838	1838	1838	0
76	20240912	174300	114827432	1838	1838	1838	1838	0
77	20240912	174200	114827432	1838	1838	1838	1838	0
78	20240912	174100	114827432	1838	1838	1838	1838	0
79	20240912	174000	114827432	1838	1838	1838	1838	0
80	20240912	173900	114827432	1838	1838	1838	1838	0
81	20240912	173800	114827432	1838	1838	1838	1838	0
82	20240912	173700	114827432	1838	1838	1838	1838	0
83	20240912	173600	114827432	1838	1838	1838	1838	0
84	20240912	173500	114827432	1838	1838	1838	1838	0
85	20240912	173400	114827432	1838	1838	1838	1838	0
86	20240912	173300	114827432	1838	1838	1838	1838	0
87	20240912	173200	114827432	1838	1838	1838	1838	0
88	20240912	173100	114827432	1838	1838	1838	1838	0
89	20240912	173000	114827432	1838	1838	1838	1838	0
90	20240912	172900	114827432	1838	1838	1838	1838	0
91	20240912	172800	114827432	1838	1838	1838	1838	0
92	20240912	172700	114827432	1838	1838	1838	1838	2133
93	20240912	172600	114827432	1838	1838	1838	1838	0
94	20240912	172500	114827432	1838	1838	1838	1838	0
95	20240912	172400	114827432	1838	1838	1838	1838	0
96	20240912	172300	114827432	1838	1838	1838	1838	0
97	20240912	172200	114827432	1838	1838	1838	1838	0
98	20240912	172100	114827432	1838	1838	1838	1838	0
99	20240912	172000	114827432	1838	1838	1838	1838	0
100	20240912	171900	114827432	1838	1838	1838	1838	0
101	20240912	171800	114827432	1838	1838	1838	1838	0
102	20240912	171700	114827432	1838	1838	1838	1838	0
103	20240912	171600	114827432	1838	1838	1838	1838	0
104	20240912	171500	114827432	1838	1838	1838	1838	0
105	20240912	171400	114827432	1838	1838	1838	1838	0
106	20240912	171300	114827432	1838	1838	1838	1838	0
107	20240912	171200	114827432	1838	1838	1838	1838	0
108	20240912	171100	114827432	1838	1838	1838	1838	0
109	20240912	171000	114827432	1838	1838	1838	1838	0
110	20240912	170900	114827432	1838	1838	1838	1838	0
111	20240912	170800	114827432	1838	1838	1838	1838	0
112	20240912	170700	114827432	1838	1838	1838	1838	0
113	20240912	170600	114827432	1838	1838	1838	1838	0
114	20240912	170500	114827432	1838	1838	1838	1838	0
115	20240912	170400	114827432	1838	1838	1838	1838	0
116	20240912	170300	114827432	1838	1838	1838	1838	0
117	20240912	170200	114827432	1838	1838	1838	1838	0
118	20240912	170100	114827432	1838	1838	1838	1838	0
119	20240912	170000	114827432	1838	1838	1838	1838	0
120	20240912	165900	114827432	1838	1838	1838	1838	0
121	20240912	165800	114827432	1838	1838	1838	1838	0
122	20240912	165700	114827432	1838	1838	1838	1838	2133
123	20240912	165600	114827432	1838	1838	1838	1838	0
124	20240912	165500	114827432	1838	1838	1838	1838	0
125	20240912	165400	114827432	1838	1838	1838	1838	0
126	20240912	165300	114827432	1838	1838	1838	1838	0
127	20240912	165200	114827432	1838	1838	1838	1838	0
128	20240912	165100	114827432	1838	1838	1838	1838	0
129	20240912	165000	114827432	1838	1838	1838	1838	0
130	20240912	164900	114827432	1838	1838	1838	1838	0
131	20240912	164800	114827432	1838	1838	1838	1838	0
132	20240912	164700	114827432	1838	1838	1838	1838	0
133	20240912	164600	114827432	1838	1838	1838	1838	0
134	20240912	164500	114827432	1838	1838	1838	1838	0
135	20240912	164400	114827432	1838	1838	1838	1838	0
136	20240912	164300	114827432	1838	1838	1838	1838	0
137	20240912	164200	114827432	1838	1838	1838	1838	0
138	20240912	164100	114827432	1838	1838	1838	1838	0
139	20240912	164000	114827432	1838	1838	1838	1838	0
140	20240912	163900	114827432	1838	1838	1838	1838	0
141	20240912	163800	114827432	1838	1838	1838	1838	0
142	20240912	163700	114827432	1838	1838	1838	1838	0
143	20240912	163600	114827432	1838	1838	1838	1838	0
144	20240912	163500	114827432	1838	1838	1838	1838	0
145	20240912	163400	114827432	1838	1838	1838	1838	0
146	20240912	163300	114827432	1838	1838	1838	1838	0
147	20240912	163200	114827432	1838	1838	1838	1838	0
148	20240912	163100	114827432	1838	1838	1838	1838	0
149	20240912	163000	114827432	1838	1838	1838	1838	0
150	20240912	162900	114827432	1838	1838	1838	1838	0
151	20240912	162800	114827432	1838	1838	1838	1838	0
152	20240912	162700	114827432	1838	1838	1838	1838	2133
153	20240912	162600	114827432	1838	1838	1838	1838	0
154	20240912	162500	114827432	1838	1838	1838	1838	0
155	20240912	162400	114827432	1838	1838	1838	1838	0
156	20240912	162300	114827432	1838	1838	1838	1838	0
157	20240912	162200	114827432	1838	1838	1838	1838	0
158	20240912	162100	114827432	1838	1838	1838	1838	0
159	20240912	162000	114827432	1838	1838	1838	1838	0
160	20240912	161900	114827432	1838	1838	1838	1838	0
161	20240912	161800	114827432	1838	1838	1838	1838	0
162	20240912	161700	114827432	1838	1838	1838	1838	0
163	20240912	161600	114827432	1838	1838	1838	1838	0
164	20240912	161500	114827432	1838	1838	1838	1838	0
165	20240912	161400	114827432	1838	1838	1838	1838	0
166	20240912	161300	114827432	1838	1838	1838	1838	0
167	20240912	161200	114827432	1838	1838	1838	1838	0
168	20240912	161100	114827432	1838	1838	1838	1838	0
169	20240912	161000	114827432	1838	1838	1838	1838	0
170	20240912	160900	114827432	1838	1838	1838	1838	0
171	20240912	160800	114827432	1838	1838	1838	1838	0
172	20240912	160700	114827432	1838	1838	1838	1838	0
173	20240912	160600	114827432	1838	1838	1838	1838	0
174	20240912	160500	114827432	1838	1838	1838	1838	0
175	20240912	160400	114827432	1838	1838	1838	1838	0
176	20240912	160300	114827432	1838	1838	1838	1838	0
177	20240912	160200	114827432	1838	1838	1838	1838	0
178	20240912	160100	114827432	1838	1838	1838	1838	0
179	20240912	160000	114827432	1838	1838	1838	1838	0
180	20240912	155900	114827432	1838	1838	1838	1838	0
181	20240912	155800	114827432	1838	1838	1838	1838	0
182	20240912	155700	114827432	1838	1838	1838	1838	2133
183	20240912	155600	114827432	1838	1838	1838	1838	0
184	20240912	155500	114827432	1838	1838	1838	1838	0
185	20240912	155400	114827432	1838	1838	1838	1838	0
186	20240912	155300	114827432	1838	1838	1838	1838	0
187	20240912	155200	114827432	1838	1838	1838	1838	0
188	20240912	155100	114827432	1838	1838	1838	1838	0
189	20240912	155000	114827432	1838	1838	1838	1838	0
190	20240912	154900	114827432	1838	1838	1838	1838	0
191	20240912	154800	114827432	1838	1838	1838	1838	0
192	20240912	154700	114827432	1838	1838	1838	1838	0
193	20240912	154600	114827432	1838	1838	1838	1838	0
194	20240912	154500	114827432	1838	1838	1838	1838	0
195	20240912	154400	114827432	1838	1838	1838	1838	0
196	20240912	154300	114827432	1838	1838	1838	1838	0
197	20240912	154200	114827432	1838	1838	1838	1838	0
198	20240912	154100	114827432	1838	1838	1838	1838	0
199	20240912	154000	114827432	1838	1838	1838	1838	0
200	20240912	153900	114827432	1838	1838	1838	1838	0
201	20240912	153800	114827432	1838	1838	1838	1838	0
202	20240912	153700	114827432	1838	1838	1838	1838	0
203	20240912	153600	114827432	1838	1838	1838	1838	0
204	20240912	153500	114827432	1838	1838	1838	1838	0
205	20240912	153400	114827432	1838	1838	1838	1838	0
206	20240912	153300	114827432	1838	1838	1838	1838	0
207	20240912	153200	114827432	1838	1838	1838	1838	0
208	20240912	153100	114827432	1838	1838	1838	1838	0
209	20240912	153000	114827432	1838	1838	1838	1838	2133
210	20240912	152900	110906978	1837	1837	1837	1837	0
211	20240912	152800	110906978	1837	1837	1837	1837	0
212	20240912	152700	110906978	1837	1837	1837	1837	0
213	20240912	152600	110906978	1837	1837	1837	1837	0
214	20240912	152500	110906978	1837	1837	1837	1837	0
215	20240912	152400	110906978	1837	1837	1837	1837	0
216	20240912	152300	110906978	1837	1837	1837	1837	0
217	20240912	152200	110906978	1837	1837	1837	1837	0
218	20240912	152100	110906978	1837	1837	1837	1837	0
219	20240912	152000	110906978	1837	1837	1837	1837	0
220	20240912	151900	110906978	1837	1837	1837	1837	9797
221	20240912	151800	92909889	1826	1826	1826	1826	163
222	20240912	151700	92612251	1826	1837	1837	1826	35
223	20240912	151600	92547978	1837	1826	1837	1826	16
224	20240912	151500	92518685	1837	1837	1837	1837	0
225	20240912	151400	92518685	1837	1837	1837	1837	0
226	20240912	151300	92518685	1837	1837	1837	1837	76
227	20240912	151200	92379073	1836	1836	1836	1836	0
228	20240912	151100	92379073	1836	1836	1836	1836	0
229	20240912	151000	92379073	1836	1836	1836	1836	0
230	20240912	150900	92379073	1836	1836	1836	1836	18
231	20240912	150800	92346025	1837	1837	1837	1837	0
232	20240912	150700	92346025	1837	1837	1837	1837	0
233	20240912	150600	92346025	1837	1829	1837	1829	19718
234	20240912	150500	56246643	1830	1830	1830	1830	46
235	20240912	150400	56162463	1830	1830	1830	1830	0
236	20240912	150300	56162463	1830	1830	1830	1830	30
237	20240912	150200	56107563	1830	1830	1830	1830	10
238	20240912	150100	56089263	1829	1829	1829	1829	0
239	20240912	150000	56089263	1829	1829	1829	1829	0
240	20240912	145900	56089263	1829	1829	1829	1829	1
241	20240912	145800	56087434	1825	1825	1825	1825	1
242	20240912	145700	56085609	1830	1830	1830	1830	25
243	20240912	145600	56039859	1830	1830	1830	1830	21
244	20240912	145500	56001429	1830	1830	1830	1830	0
245	20240912	145400	56001429	1830	1830	1830	1830	0
246	20240912	145300	56001429	1830	1830	1830	1830	0
247	20240912	145200	56001429	1830	1830	1830	1830	0
248	20240912	145100	56001429	1830	1830	1830	1830	0
249	20240912	145000	56001429	1830	1830	1830	1830	0
250	20240912	144900	56001429	1830	1830	1830	1830	0
251	20240912	144800	56001429	1830	1830	1830	1830	0
252	20240912	144700	56001429	1830	1829	1830	1829	22
253	20240912	144600	55961171	1825	1829	1829	1825	55
254	20240912	144500	55860788	1826	1826	1826	1826	1
255	20240912	144400	55858962	1830	1830	1830	1830	0
256	20240912	144300	55858962	1830	1830	1830	1830	0
257	20240912	144200	55858962	1830	1830	1830	1830	0
258	20240912	144100	55858962	1830	1830	1830	1830	30
259	20240912	144000	55804062	1830	1830	1830	1830	0
260	20240912	143900	55804062	1830	1830	1830	1830	0
261	20240912	143800	55804062	1830	1830	1830	1830	0
262	20240912	143700	55804062	1830	1830	1830	1830	0
263	20240912	143600	55804062	1830	1830	1830	1830	76
264	20240912	143500	55664982	1829	1829	1829	1829	0
265	20240912	143400	55664982	1829	1829	1829	1829	0
266	20240912	143300	55664982	1829	1829	1829	1829	0
267	20240912	143200	55664982	1829	1829	1829	1829	1
268	20240912	143100	55663153	1830	1830	1830	1830	0
269	20240912	143000	55663153	1830	1830	1830	1830	0
270	20240912	142900	55663153	1830	1830	1830	1830	0
271	20240912	142800	55663153	1830	1830	1830	1830	0
272	20240912	142700	55663153	1830	1830	1830	1830	0
273	20240912	142600	55663153	1830	1830	1830	1830	0
274	20240912	142500	55663153	1830	1830	1830	1830	0
275	20240912	142400	55663153	1830	1830	1830	1830	0
276	20240912	142300	55663153	1830	1830	1830	1830	0
277	20240912	142200	55663153	1830	1830	1830	1830	0
278	20240912	142100	55663153	1830	1830	1830	1830	0
279	20240912	142000	55663153	1830	1830	1830	1830	30
280	20240912	141900	55608253	1830	1830	1830	1830	0
281	20240912	141800	55608253	1830	1830	1830	1830	0
282	20240912	141700	55608253	1830	1830	1830	1830	1
283	20240912	141600	55606423	1830	1830	1830	1830	0
284	20240912	141500	55606423	1830	1830	1830	1830	146
285	20240912	141400	55339243	1830	1830	1830	1830	0
286	20240912	141300	55339243	1830	1830	1830	1830	20
287	20240912	141200	55302643	1830	1830	1830	1830	0
288	20240912	141100	55302643	1830	1830	1830	1830	0
289	20240912	141000	55302643	1830	1830	1830	1830	0
290	20240912	140900	55302643	1830	1830	1830	1830	0
291	20240912	140800	55302643	1830	1830	1830	1830	0
292	20240912	140700	55302643	1830	1830	1830	1830	0
293	20240912	140600	55302643	1830	1830	1830	1830	0
294	20240912	140500	55302643	1830	1830	1830	1830	0
295	20240912	140400	55302643	1830	1830	1830	1830	0
296	20240912	140300	55302643	1830	1830	1830	1830	200
297	20240912	140200	54936643	1830	1830	1830	1830	0
298	20240912	140100	54936643	1830	1830	1830	1830	0
299	20240912	140000	54936643	1830	1830	1830	1830	0
300	20240912	135900	54936643	1830	1830	1830	1830	0
301	20240912	135800	54936643	1830	1830	1830	1830	0
302	20240912	135700	54936643	1830	1830	1830	1830	0
303	20240912	135600	54936643	1830	1830	1830	1830	70
304	20240912	135500	54808543	1830	1830	1830	1830	46
305	20240912	135400	54724363	1830	1830	1830	1830	0
306	20240912	135300	54724363	1830	1830	1830	1830	0
307	20240912	135200	54724363	1830	1830	1830	1830	0
308	20240912	135100	54724363	1830	1830	1830	1830	0
309	20240912	135000	54724363	1830	1830	1830	1830	0
310	20240912	134900	54724363	1830	1830	1830	1830	0
311	20240912	134800	54724363	1830	1830	1830	1830	0
312	20240912	134700	54724363	1830	1830	1830	1830	0
313	20240912	134600	54724363	1830	1830	1830	1830	0
314	20240912	134500	54724363	1830	1830	1830	1830	1
315	20240912	134400	54722533	1830	1830	1830	1830	0
316	20240912	134300	54722533	1830	1830	1830	1830	0
317	20240912	134200	54722533	1830	1830	1830	1830	20
318	20240912	134100	54685933	1830	1830	1830	1830	0
319	20240912	134000	54685933	1830	1830	1830	1830	0
320	20240912	133900	54685933	1830	1830	1830	1830	63
321	20240912	133800	54570643	1830	1830	1830	1830	0
322	20240912	133700	54570643	1830	1830	1830	1830	0
323	20240912	133600	54570643	1830	1830	1830	1830	0
324	20240912	133500	54570643	1830	1830	1830	1830	75
325	20240912	133400	54433393	1830	1830	1830	1830	0
326	20240912	133300	54433393	1830	1830	1830	1830	0
327	20240912	133200	54433393	1830	1830	1830	1830	0
328	20240912	133100	54433393	1830	1830	1830	1830	90
329	20240912	133000	54268693	1830	1830	1830	1830	0
330	20240912	132900	54268693	1830	1830	1830	1830	85
331	20240912	132800	54113143	1830	1830	1830	1830	0
332	20240912	132700	54113143	1830	1830	1830	1830	0
333	20240912	132600	54113143	1830	1829	1830	1829	82
334	20240912	132500	53963149	1829	1829	1829	1829	0
335	20240912	132400	53963149	1829	1829	1829	1829	0
336	20240912	132300	53963149	1829	1829	1829	1829	0
337	20240912	132200	53963149	1829	1829	1829	1829	93
338	20240912	132100	53793052	1829	1829	1829	1829	62
339	20240912	132000	53679654	1825	1825	1825	1825	6
340	20240912	131900	53668704	1825	1824	1825	1824	1161
341	20240912	131800	51550009	1824	1824	1824	1824	0
342	20240912	131700	51550009	1824	1824	1824	1824	0
343	20240912	131600	51550009	1824	1824	1824	1824	0
344	20240912	131500	51550009	1824	1824	1824	1824	96
345	20240912	131400	51374905	1823	1823	1823	1823	20
346	20240912	131300	51338445	1823	1823	1823	1823	0
347	20240912	131200	51338445	1823	1823	1823	1823	50
348	20240912	131100	51247295	1823	1823	1823	1823	1306
349	20240912	131000	48866457	1823	1823	1823	1823	95
350	20240912	130900	48693272	1823	1823	1823	1823	0
351	20240912	130800	48693272	1823	1823	1823	1823	500
352	20240912	130700	47781772	1823	1823	1823	1823	86
353	20240912	130600	47624994	1822	1822	1822	1822	21
354	20240912	130500	47586732	1823	1823	1823	1823	0
355	20240912	130400	47586732	1823	1823	1823	1823	97
356	20240912	130300	47409901	1823	1823	1823	1823	63
357	20240912	130200	47295052	1823	1823	1823	1823	361
358	20240912	130100	46636949	1823	1823	1823	1823	0
359	20240912	130000	46636949	1823	1823	1823	1823	99
360	20240912	125900	46456472	1816	1816	1816	1816	1
361	20240912	125800	46454656	1822	1822	1822	1822	49
362	20240912	125700	46365378	1822	1822	1822	1822	0
363	20240912	125600	46365378	1822	1822	1822	1822	0
364	20240912	125500	46365378	1822	1822	1822	1822	0
365	20240912	125400	46365378	1822	1822	1822	1822	0
366	20240912	125300	46365378	1822	1822	1822	1822	0
367	20240912	125200	46365378	1822	1823	1823	1822	1220
368	20240912	125100	44141538	1822	1822	1822	1822	0
369	20240912	125000	44141538	1822	1822	1822	1822	0
370	20240912	124900	44141538	1822	1822	1822	1822	0
371	20240912	124800	44141538	1822	1822	1822	1822	0
372	20240912	124700	44141538	1822	1822	1822	1822	0
373	20240912	124600	44141538	1822	1822	1822	1822	0
374	20240912	124500	44141538	1822	1822	1822	1822	0
375	20240912	124400	44141538	1822	1822	1822	1822	0
376	20240912	124300	44141538	1822	1822	1822	1822	0
377	20240912	124200	44141538	1822	1822	1822	1822	0
378	20240912	124100	44141538	1822	1822	1822	1822	0
379	20240912	124000	44141538	1822	1822	1822	1822	0
380	20240912	123900	44141538	1822	1822	1822	1822	0
381	20240912	123800	44141538	1822	1822	1822	1822	0
382	20240912	123700	44141538	1822	1822	1822	1822	0
383	20240912	123600	44141538	1822	1822	1822	1822	1
384	20240912	123500	44139716	1823	1823	1823	1823	0
385	20240912	123400	44139716	1823	1823	1823	1823	0
386	20240912	123300	44139716	1823	1823	1823	1823	0
387	20240912	123200	44139716	1823	1823	1823	1823	0
388	20240912	123100	44139716	1823	1823	1823	1823	0
389	20240912	123000	44139716	1823	1823	1823	1823	0
390	20240912	122900	44139716	1823	1823	1823	1823	0
391	20240912	122800	44139716	1823	1823	1823	1823	0
392	20240912	122700	44139716	1823	1823	1823	1823	0
393	20240912	122600	44139716	1823	1823	1823	1823	0
394	20240912	122500	44139716	1823	1823	1823	1823	0
395	20240912	122400	44139716	1823	1823	1823	1823	91
396	20240912	122300	43973823	1823	1823	1823	1823	0
397	20240912	122200	43973823	1823	1823	1823	1823	0
398	20240912	122100	43973823	1823	1823	1823	1823	0
399	20240912	122000	43973823	1823	1823	1823	1823	0
400	20240912	121900	43973823	1823	1823	1823	1823	0
401	20240912	121800	43973823	1823	1823	1823	1823	0
402	20240912	121700	43973823	1823	1823	1823	1823	97
403	20240912	121600	43796992	1814	1814	1814	1814	0
404	20240912	121500	43796992	1814	1814	1814	1814	0
405	20240912	121400	43796992	1814	1814	1814	1814	0
406	20240912	121300	43796992	1814	1814	1814	1814	0
407	20240912	121200	43796992	1814	1814	1814	1814	0
408	20240912	121100	43796992	1814	1814	1814	1814	0
409	20240912	121000	43796992	1814	1814	1814	1814	0
410	20240912	120900	43796992	1814	1814	1814	1814	0
411	20240912	120800	43796992	1814	1814	1814	1814	0
412	20240912	120700	43796992	1814	1814	1814	1814	61
413	20240912	120600	43686338	1823	1823	1823	1823	0
414	20240912	120500	43686338	1823	1823	1823	1823	0
415	20240912	120400	43686338	1823	1823	1823	1823	0
416	20240912	120300	43686338	1823	1823	1823	1823	0
417	20240912	120200	43686338	1823	1823	1823	1823	0
418	20240912	120100	43686338	1823	1823	1823	1823	0
419	20240912	120000	43686338	1823	1823	1823	1823	0
420	20240912	115900	43686338	1823	1822	1823	1822	19185
421	20240912	115800	8730193	1814	1814	1814	1814	0
422	20240912	115700	8730193	1814	1814	1814	1814	0
423	20240912	115600	8730193	1814	1814	1814	1814	0
424	20240912	115500	8730193	1814	1814	1814	1814	0
425	20240912	115400	8730193	1814	1814	1814	1814	0
426	20240912	115300	8730193	1814	1814	1814	1814	0
427	20240912	115200	8730193	1814	1814	1814	1814	0
428	20240912	115100	8730193	1814	1814	1814	1814	0
429	20240912	115000	8730193	1814	1814	1814	1814	0
430	20240912	114900	8730193	1814	1814	1814	1814	0
431	20240912	114800	8730193	1814	1814	1814	1814	0
432	20240912	114700	8730193	1814	1814	1814	1814	0
433	20240912	114600	8730193	1814	1814	1814	1814	0
434	20240912	114500	8730193	1814	1814	1814	1814	0
435	20240912	114400	8730193	1814	1814	1814	1814	0
436	20240912	114300	8730193	1814	1814	1814	1814	0
437	20240912	114200	8730193	1814	1814	1814	1814	0
438	20240912	114100	8730193	1814	1814	1814	1814	0
439	20240912	114000	8730193	1814	1814	1814	1814	0
440	20240912	113900	8730193	1814	1814	1814	1814	0
441	20240912	113800	8730193	1814	1814	1814	1814	0
442	20240912	113700	8730193	1814	1814	1814	1814	0
443	20240912	113600	8730193	1814	1814	1814	1814	0
444	20240912	113500	8730193	1814	1814	1814	1814	0
445	20240912	113400	8730193	1814	1814	1814	1814	100
446	20240912	113300	8548793	1815	1815	1815	1815	0
447	20240912	113200	8548793	1815	1815	1815	1815	0
448	20240912	113100	8548793	1815	1815	1815	1815	0
449	20240912	113000	8548793	1815	1815	1815	1815	0
450	20240912	112900	8548793	1815	1815	1815	1815	0
451	20240912	112800	8548793	1815	1815	1815	1815	0
452	20240912	112700	8548793	1815	1815	1815	1815	0
453	20240912	112600	8548793	1815	1815	1815	1815	0
454	20240912	112500	8548793	1815	1815	1815	1815	0
455	20240912	112400	8548793	1815	1815	1815	1815	122
456	20240912	112300	8327363	1815	1815	1815	1815	0
457	20240912	112200	8327363	1815	1815	1815	1815	0
458	20240912	112100	8327363	1815	1815	1815	1815	0
459	20240912	112000	8327363	1815	1815	1815	1815	0
460	20240912	111900	8327363	1815	1815	1815	1815	0
461	20240912	111800	8327363	1815	1815	1815	1815	53
462	20240912	111700	8231168	1822	1822	1822	1822	0
463	20240912	111600	8231168	1822	1822	1822	1822	87
464	20240912	111500	8072654	1822	1822	1822	1822	0
465	20240912	111400	8072654	1822	1822	1822	1822	0
466	20240912	111300	8072654	1822	1822	1822	1822	64
467	20240912	111200	7956046	1823	1823	1823	1823	0
468	20240912	111100	7956046	1823	1823	1823	1823	0
469	20240912	111000	7956046	1823	1823	1823	1823	0
470	20240912	110900	7956046	1823	1823	1823	1823	0
471	20240912	110800	7956046	1823	1823	1823	1823	0
472	20240912	110700	7956046	1823	1814	1823	1814	1885
473	20240912	110600	4534483	1815	1815	1815	1815	0
474	20240912	110500	4534483	1815	1815	1815	1815	0
475	20240912	110400	4534483	1815	1815	1815	1815	0
476	20240912	110300	4534483	1815	1815	1815	1815	61
477	20240912	110200	4423768	1824	1824	1824	1824	0
478	20240912	110100	4423768	1824	1824	1824	1824	0
479	20240912	110000	4423768	1824	1824	1824	1824	0
480	20240912	105900	4423768	1824	1824	1824	1824	0
481	20240912	105800	4423768	1824	1824	1824	1824	0
482	20240912	105700	4423768	1824	1824	1824	1824	0
483	20240912	105600	4423768	1824	1824	1824	1824	0
484	20240912	105500	4423768	1824	1824	1824	1824	0
485	20240912	105400	4423768	1824	1824	1824	1824	0
486	20240912	105300	4423768	1824	1824	1824	1824	0
487	20240912	105200	4423768	1824	1824	1824	1824	0
488	20240912	105100	4423768	1824	1824	1824	1824	0
489	20240912	105000	4423768	1824	1824	1824	1824	0
490	20240912	104900	4423768	1824	1824	1824	1824	0
491	20240912	104800	4423768	1824	1824	1824	1824	0
492	20240912	104700	4423768	1824	1824	1824	1824	0
493	20240912	104600	4423768	1824	1824	1824	1824	0
494	20240912	104500	4423768	1824	1824	1824	1824	0
495	20240912	104400	4423768	1824	1824	1824	1824	0
496	20240912	104300	4423768	1824	1824	1824	1824	0
497	20240912	104200	4423768	1824	1824	1824	1824	0
498	20240912	104100	4423768	1824	1824	1824	1824	0
499	20240912	104000	4423768	1824	1824	1824	1824	10
500	20240912	103900	4405528	1824	1824	1824	1824	0
501	20240912	103800	4405528	1824	1824	1824	1824	0
502	20240912	103700	4405528	1824	1824	1824	1824	0
503	20240912	103600	4405528	1824	1824	1824	1824	0
504	20240912	103500	4405528	1824	1824	1824	1824	0
505	20240912	103400	4405528	1824	1824	1824	1824	0
506	20240912	103300	4405528	1824	1824	1824	1824	0
507	20240912	103200	4405528	1824	1824	1824	1824	0
508	20240912	103100	4405528	1824	1824	1824	1824	0
509	20240912	103000	4405528	1824	1824	1824	1824	0
510	20240912	102900	4405528	1824	1815	1824	1814	156
511	20240912	102800	4121155	1814	1814	1814	1814	0
512	20240912	102700	4121155	1814	1814	1814	1814	0
513	20240912	102600	4121155	1814	1814	1814	1814	0
514	20240912	102500	4121155	1814	1814	1814	1814	0
515	20240912	102400	4121155	1814	1814	1814	1814	0
516	20240912	102300	4121155	1814	1814	1814	1814	0
517	20240912	102200	4121155	1814	1814	1814	1814	0
518	20240912	102100	4121155	1814	1814	1814	1814	0
519	20240912	102000	4121155	1814	1814	1814	1814	0
520	20240912	101900	4121155	1814	1814	1814	1814	0
521	20240912	101800	4121155	1814	1814	1814	1814	0
522	20240912	101700	4121155	1814	1814	1814	1814	0
523	20240912	101600	4121155	1814	1814	1814	1814	0
524	20240912	101500	4121155	1814	1814	1814	1814	1000
525	20240912	101400	2307155	1822	1814	1822	1814	501
526	20240912	101300	1397997	1815	1815	1815	1815	0
527	20240912	101200	1397997	1815	1816	1816	1815	542
528	20240912	101100	414095	1822	1822	1822	1822	0
529	20240912	101000	414095	1822	1822	1822	1822	0
530	20240912	100900	414095	1822	1820	1822	1820	2
531	20240912	100800	410453	1820	1820	1820	1820	0
532	20240912	100700	410453	1820	1820	1820	1820	0
533	20240912	100600	410453	1820	1820	1820	1820	0
534	20240912	100500	410453	1820	1820	1820	1820	0
535	20240912	100400	410453	1820	1820	1820	1820	0
536	20240912	100300	410453	1820	1820	1820	1820	0
537	20240912	100200	410453	1820	1820	1820	1820	0
538	20240912	100100	410453	1820	1820	1820	1820	0
539	20240912	100000	410453	1820	1820	1820	1820	0
540	20240912	095900	410453	1820	1820	1820	1820	0
541	20240912	095800	410453	1820	1820	1820	1820	0
542	20240912	095700	410453	1820	1817	1820	1817	64
543	20240912	095600	294066	1813	1813	1813	1813	0
544	20240912	095500	294066	1813	1813	1813	1813	0
545	20240912	095400	294066	1813	1813	1813	1813	0
546	20240912	095300	294066	1813	1813	1813	1813	36
547	20240912	095200	228798	1810	1810	1810	1810	0
548	20240912	095100	228798	1810	1810	1810	1810	0
549	20240912	095000	228798	1810	1810	1810	1810	0
550	20240912	094900	228798	1810	1810	1810	1810	0
551	20240912	094800	228798	1810	1810	1810	1810	0
552	20240912	094700	228798	1810	1810	1810	1810	0
553	20240912	094600	228798	1810	1810	1810	1810	1
554	20240912	094500	226988	1818	1818	1818	1818	0
555	20240912	094400	226988	1818	1818	1818	1818	0
556	20240912	094300	226988	1818	1818	1818	1818	0
557	20240912	094200	226988	1818	1818	1818	1818	0
558	20240912	094100	226988	1818	1818	1818	1818	0
559	20240912	094000	226988	1818	1818	1818	1818	0
560	20240912	093900	226988	1818	1818	1818	1818	1
561	20240912	093800	225170	1808	1808	1808	1808	0
562	20240912	093700	225170	1808	1808	1808	1808	11
563	20240912	093600	205282	1808	1808	1808	1808	0
564	20240912	093500	205282	1808	1808	1808	1808	0
565	20240912	093400	205282	1808	1808	1808	1808	0
566	20240912	093300	205282	1808	1818	1818	1808	3
567	20240912	093200	199848	1808	1819	1819	1808	54
568	20240912	093100	101655	1819	1819	1819	1819	0
569	20240912	093000	101655	1819	1819	1819	1819	8
570	20240912	092900	87103	1808	1819	1819	1808	21
571	20240912	092800	48915	1819	1819	1819	1819	0
572	20240912	092700	48915	1819	1819	1819	1819	1
573	20240912	092600	47096	1819	1819	1819	1819	0
574	20240912	092500	47096	1819	1819	1819	1819	0
575	20240912	092400	47096	1819	1819	1819	1819	0
576	20240912	092300	47096	1819	1819	1819	1819	0
577	20240912	092200	47096	1819	1819	1819	1819	2
578	20240912	092100	43458	1808	1819	1819	1808	6
579	20240912	092000	32555	1819	1819	1819	1819	0
580	20240912	091900	32555	1819	1819	1819	1819	0
581	20240912	091800	32555	1819	1819	1819	1819	0
582	20240912	091700	32555	1819	1819	1819	1819	0
583	20240912	091600	32555	1819	1819	1819	1819	0
584	20240912	091500	32555	1819	1819	1819	1819	0
585	20240912	091400	32555	1819	1819	1819	1819	0
586	20240912	091300	32555	1819	1819	1819	1819	0
587	20240912	091200	32555	1819	1819	1819	1819	0
588	20240912	091100	32555	1819	1819	1819	1819	1
589	20240912	091000	30736	1808	1808	1808	1808	0
590	20240912	090900	30736	1808	1808	1808	1808	0
591	20240912	090800	30736	1808	1808	1808	1808	0
592	20240912	090700	30736	1808	1808	1808	1808	0
593	20240912	090600	30736	1808	1808	1808	1808	0
594	20240912	090500	30736	1808	1808	1808	1808	0
595	20240912	090400	30736	1808	1808	1808	1808	0
596	20240912	090300	30736	1808	1808	1808	1808	0
597	20240912	090200	30736	1808	1808	1808	1808	0
598	20240912	090100	30736	1808	1808	1808	1808	0
599	20240912	090000	30736	1808	1808	1808	1808	17