KissMeData/044780/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	192500	31605665	1360	1360	1360	1360	1695
3	20240902	192400	31605665	1360	1360	1360	1360	0
4	20240902	192300	31605665	1360	1360	1360	1360	0
5	20240902	192200	31605665	1360	1360	1360	1360	0
6	20240902	192100	31605665	1360	1360	1360	1360	0
7	20240902	192000	31605665	1360	1360	1360	1360	0
8	20240902	191900	31605665	1360	1360	1360	1360	0
9	20240902	191800	31605665	1360	1360	1360	1360	0
10	20240902	191700	31605665	1360	1360	1360	1360	0
11	20240902	191600	31605665	1360	1360	1360	1360	0
12	20240902	191500	31605665	1360	1360	1360	1360	0
13	20240902	191400	31605665	1360	1360	1360	1360	0
14	20240902	191300	31605665	1360	1360	1360	1360	0
15	20240902	191200	31605665	1360	1360	1360	1360	0
16	20240902	191100	31605665	1360	1360	1360	1360	0
17	20240902	191000	31605665	1360	1360	1360	1360	0
18	20240902	190900	31605665	1360	1360	1360	1360	0
19	20240902	190800	31605665	1360	1360	1360	1360	0
20	20240902	190700	31605665	1360	1360	1360	1360	0
21	20240902	190600	31605665	1360	1360	1360	1360	0
22	20240902	190500	31605665	1360	1360	1360	1360	0
23	20240902	190400	31605665	1360	1360	1360	1360	0
24	20240902	190300	31605665	1360	1360	1360	1360	0
25	20240902	190200	31605665	1360	1360	1360	1360	0
26	20240902	190100	31605665	1360	1360	1360	1360	0
27	20240902	190000	31605665	1360	1360	1360	1360	0
28	20240902	185900	31605665	1360	1360	1360	1360	0
29	20240902	185800	31605665	1360	1360	1360	1360	0
30	20240902	185700	31605665	1360	1360	1360	1360	0
31	20240902	185600	31605665	1360	1360	1360	1360	0
32	20240902	185500	31605665	1360	1360	1360	1360	1695
33	20240902	185400	31605665	1360	1360	1360	1360	0
34	20240902	185300	31605665	1360	1360	1360	1360	0
35	20240902	185200	31605665	1360	1360	1360	1360	0
36	20240902	185100	31605665	1360	1360	1360	1360	0
37	20240902	185000	31605665	1360	1360	1360	1360	0
38	20240902	184900	31605665	1360	1360	1360	1360	0
39	20240902	184800	31605665	1360	1360	1360	1360	0
40	20240902	184700	31605665	1360	1360	1360	1360	0
41	20240902	184600	31605665	1360	1360	1360	1360	0
42	20240902	184500	31605665	1360	1360	1360	1360	0
43	20240902	184400	31605665	1360	1360	1360	1360	0
44	20240902	184300	31605665	1360	1360	1360	1360	0
45	20240902	184200	31605665	1360	1360	1360	1360	0
46	20240902	184100	31605665	1360	1360	1360	1360	0
47	20240902	184000	31605665	1360	1360	1360	1360	0
48	20240902	183900	31605665	1360	1360	1360	1360	0
49	20240902	183800	31605665	1360	1360	1360	1360	0
50	20240902	183700	31605665	1360	1360	1360	1360	0
51	20240902	183600	31605665	1360	1360	1360	1360	0
52	20240902	183500	31605665	1360	1360	1360	1360	0
53	20240902	183400	31605665	1360	1360	1360	1360	0
54	20240902	183300	31605665	1360	1360	1360	1360	0
55	20240902	183200	31605665	1360	1360	1360	1360	0
56	20240902	183100	31605665	1360	1360	1360	1360	0
57	20240902	183000	31605665	1360	1360	1360	1360	0
58	20240902	182900	31605665	1360	1360	1360	1360	0
59	20240902	182800	31605665	1360	1360	1360	1360	0
60	20240902	182700	31605665	1360	1360	1360	1360	0
61	20240902	182600	31605665	1360	1360	1360	1360	0
62	20240902	182500	31605665	1360	1360	1360	1360	1695
63	20240902	182400	31605665	1360	1360	1360	1360	0
64	20240902	182300	31605665	1360	1360	1360	1360	0
65	20240902	182200	31605665	1360	1360	1360	1360	0
66	20240902	182100	31605665	1360	1360	1360	1360	0
67	20240902	182000	31605665	1360	1360	1360	1360	0
68	20240902	181900	31605665	1360	1360	1360	1360	0
69	20240902	181800	31605665	1360	1360	1360	1360	0
70	20240902	181700	31605665	1360	1360	1360	1360	0
71	20240902	181600	31605665	1360	1360	1360	1360	0
72	20240902	181500	31605665	1360	1360	1360	1360	0
73	20240902	181400	31605665	1360	1360	1360	1360	0
74	20240902	181300	31605665	1360	1360	1360	1360	0
75	20240902	181200	31605665	1360	1360	1360	1360	0
76	20240902	181100	31605665	1360	1360	1360	1360	0
77	20240902	181000	31605665	1360	1360	1360	1360	0
78	20240902	180900	31605665	1360	1360	1360	1360	0
79	20240902	180800	31605665	1360	1360	1360	1360	0
80	20240902	180700	31605665	1360	1360	1360	1360	0
81	20240902	180600	31605665	1360	1360	1360	1360	0
82	20240902	180500	31605665	1360	1360	1360	1360	0
83	20240902	180400	31605665	1360	1360	1360	1360	0
84	20240902	180300	31605665	1360	1360	1360	1360	0
85	20240902	180200	31605665	1360	1360	1360	1360	0
86	20240902	180100	31605665	1360	1360	1360	1360	0
87	20240902	180000	31605665	1360	1360	1360	1360	0
88	20240902	175900	31605665	1360	1360	1360	1360	0
89	20240902	175800	31605665	1360	1360	1360	1360	0
90	20240902	175700	31605665	1360	1360	1360	1360	0
91	20240902	175600	31605665	1360	1360	1360	1360	0
92	20240902	175500	31605665	1360	1360	1360	1360	1695
93	20240902	175400	31605665	1360	1360	1360	1360	0
94	20240902	175300	31605665	1360	1360	1360	1360	0
95	20240902	175200	31605665	1360	1360	1360	1360	0
96	20240902	175100	31605665	1360	1360	1360	1360	0
97	20240902	175000	31605665	1360	1360	1360	1360	0
98	20240902	174900	31605665	1360	1360	1360	1360	0
99	20240902	174800	31605665	1360	1360	1360	1360	0
100	20240902	174700	31605665	1360	1360	1360	1360	0
101	20240902	174600	31605665	1360	1360	1360	1360	0
102	20240902	174500	31605665	1360	1360	1360	1360	0
103	20240902	174400	31605665	1360	1360	1360	1360	0
104	20240902	174300	31605665	1360	1360	1360	1360	0
105	20240902	174200	31605665	1360	1360	1360	1360	0
106	20240902	174100	31605665	1360	1360	1360	1360	0
107	20240902	174000	31605665	1360	1360	1360	1360	0
108	20240902	173900	31605665	1360	1360	1360	1360	0
109	20240902	173800	31605665	1360	1360	1360	1360	0
110	20240902	173700	31605665	1360	1360	1360	1360	0
111	20240902	173600	31605665	1360	1360	1360	1360	0
112	20240902	173500	31605665	1360	1360	1360	1360	0
113	20240902	173400	31605665	1360	1360	1360	1360	0
114	20240902	173300	31605665	1360	1360	1360	1360	0
115	20240902	173200	31605665	1360	1360	1360	1360	0
116	20240902	173100	31605665	1360	1360	1360	1360	0
117	20240902	173000	31605665	1360	1360	1360	1360	0
118	20240902	172900	31605665	1360	1360	1360	1360	0
119	20240902	172800	31605665	1360	1360	1360	1360	0
120	20240902	172700	31605665	1360	1360	1360	1360	0
121	20240902	172600	31605665	1360	1360	1360	1360	0
122	20240902	172500	31605665	1360	1360	1360	1360	1695
123	20240902	172400	31605665	1360	1360	1360	1360	0
124	20240902	172300	31605665	1360	1360	1360	1360	0
125	20240902	172200	31605665	1360	1360	1360	1360	0
126	20240902	172100	31605665	1360	1360	1360	1360	0
127	20240902	172000	31605665	1360	1360	1360	1360	0
128	20240902	171900	31605665	1360	1360	1360	1360	0
129	20240902	171800	31605665	1360	1360	1360	1360	0
130	20240902	171700	31605665	1360	1360	1360	1360	0
131	20240902	171600	31605665	1360	1360	1360	1360	0
132	20240902	171500	31605665	1360	1360	1360	1360	0
133	20240902	171400	31605665	1360	1360	1360	1360	0
134	20240902	171300	31605665	1360	1360	1360	1360	0
135	20240902	171200	31605665	1360	1360	1360	1360	0
136	20240902	171100	31605665	1360	1360	1360	1360	0
137	20240902	171000	31605665	1360	1360	1360	1360	0
138	20240902	170900	31605665	1360	1360	1360	1360	0
139	20240902	170800	31605665	1360	1360	1360	1360	0
140	20240902	170700	31605665	1360	1360	1360	1360	0
141	20240902	170600	31605665	1360	1360	1360	1360	0
142	20240902	170500	31605665	1360	1360	1360	1360	0
143	20240902	170400	31605665	1360	1360	1360	1360	0
144	20240902	170300	31605665	1360	1360	1360	1360	0
145	20240902	170200	31605665	1360	1360	1360	1360	0
146	20240902	170100	31605665	1360	1360	1360	1360	0
147	20240902	170000	31605665	1360	1360	1360	1360	0
148	20240902	165900	31605665	1360	1360	1360	1360	0
149	20240902	165800	31605665	1360	1360	1360	1360	0
150	20240902	165700	31605665	1360	1360	1360	1360	0
151	20240902	165600	31605665	1360	1360	1360	1360	0
152	20240902	165500	31605665	1360	1360	1360	1360	1695
153	20240902	165400	31605665	1360	1360	1360	1360	0
154	20240902	165300	31605665	1360	1360	1360	1360	0
155	20240902	165200	31605665	1360	1360	1360	1360	0
156	20240902	165100	31605665	1360	1360	1360	1360	0
157	20240902	165000	31605665	1360	1360	1360	1360	0
158	20240902	164900	31605665	1360	1360	1360	1360	0
159	20240902	164800	31605665	1360	1360	1360	1360	0
160	20240902	164700	31605665	1360	1360	1360	1360	0
161	20240902	164600	31605665	1360	1360	1360	1360	0
162	20240902	164500	31605665	1360	1360	1360	1360	0
163	20240902	164400	31605665	1360	1360	1360	1360	0
164	20240902	164300	31605665	1360	1360	1360	1360	0
165	20240902	164200	31605665	1360	1360	1360	1360	0
166	20240902	164100	31605665	1360	1360	1360	1360	0
167	20240902	164000	31605665	1360	1360	1360	1360	0
168	20240902	163900	31605665	1360	1360	1360	1360	0
169	20240902	163800	31605665	1360	1360	1360	1360	0
170	20240902	163700	31605665	1360	1360	1360	1360	0
171	20240902	163600	31605665	1360	1360	1360	1360	0
172	20240902	163500	31605665	1360	1360	1360	1360	0
173	20240902	163400	31605665	1360	1360	1360	1360	0
174	20240902	163300	31605665	1360	1360	1360	1360	0
175	20240902	163200	31605665	1360	1360	1360	1360	0
176	20240902	163100	31605665	1360	1360	1360	1360	0
177	20240902	163000	31605665	1360	1360	1360	1360	0
178	20240902	162900	31605665	1360	1360	1360	1360	0
179	20240902	162800	31605665	1360	1360	1360	1360	0
180	20240902	162700	31605665	1360	1360	1360	1360	0
181	20240902	162600	31605665	1360	1360	1360	1360	0
182	20240902	162500	31605665	1360	1360	1360	1360	1695
183	20240902	162400	31605665	1360	1360	1360	1360	0
184	20240902	162300	31605665	1360	1360	1360	1360	0
185	20240902	162200	31605665	1360	1360	1360	1360	0
186	20240902	162100	31605665	1360	1360	1360	1360	0
187	20240902	162000	31605665	1360	1360	1360	1360	0
188	20240902	161900	31605665	1360	1360	1360	1360	0
189	20240902	161800	31605665	1360	1360	1360	1360	0
190	20240902	161700	31605665	1360	1360	1360	1360	0
191	20240902	161600	31605665	1360	1360	1360	1360	0
192	20240902	161500	31605665	1360	1360	1360	1360	0
193	20240902	161400	31605665	1360	1360	1360	1360	0
194	20240902	161300	31605665	1360	1360	1360	1360	0
195	20240902	161200	31605665	1360	1360	1360	1360	0
196	20240902	161100	31605665	1360	1360	1360	1360	0
197	20240902	161000	31605665	1360	1360	1360	1360	0
198	20240902	160900	31605665	1360	1360	1360	1360	0
199	20240902	160800	31605665	1360	1360	1360	1360	0
200	20240902	160700	31605665	1360	1360	1360	1360	0
201	20240902	160600	31605665	1360	1360	1360	1360	0
202	20240902	160500	31605665	1360	1360	1360	1360	0
203	20240902	160400	31605665	1360	1360	1360	1360	0
204	20240902	160300	31605665	1360	1360	1360	1360	0
205	20240902	160200	31605665	1360	1360	1360	1360	0
206	20240902	160100	31605665	1360	1360	1360	1360	0
207	20240902	160000	31605665	1360	1360	1360	1360	0
208	20240902	155900	31605665	1360	1360	1360	1360	0
209	20240902	155800	31605665	1360	1360	1360	1360	0
210	20240902	155700	31605665	1360	1360	1360	1360	0
211	20240902	155600	31605665	1360	1360	1360	1360	0
212	20240902	155500	31605665	1360	1360	1360	1360	1695
213	20240902	155400	31605665	1360	1360	1360	1360	0
214	20240902	155300	31605665	1360	1360	1360	1360	0
215	20240902	155200	31605665	1360	1360	1360	1360	0
216	20240902	155100	31605665	1360	1360	1360	1360	0
217	20240902	155000	31605665	1360	1360	1360	1360	0
218	20240902	154900	31605665	1360	1360	1360	1360	0
219	20240902	154800	31605665	1360	1360	1360	1360	0
220	20240902	154700	31605665	1360	1360	1360	1360	0
221	20240902	154600	31605665	1360	1360	1360	1360	0
222	20240902	154500	31605665	1360	1360	1360	1360	0
223	20240902	154400	31605665	1360	1360	1360	1360	0
224	20240902	154300	31605665	1360	1360	1360	1360	0
225	20240902	154200	31605665	1360	1360	1360	1360	0
226	20240902	154100	31605665	1360	1360	1360	1360	0
227	20240902	154000	31605665	1360	1360	1360	1360	0
228	20240902	153900	31605665	1360	1360	1360	1360	0
229	20240902	153800	31605665	1360	1360	1360	1360	0
230	20240902	153700	31605665	1360	1360	1360	1360	0
231	20240902	153600	31605665	1360	1360	1360	1360	0
232	20240902	153500	31605665	1360	1360	1360	1360	0
233	20240902	153400	31605665	1360	1360	1360	1360	0
234	20240902	153300	31605665	1360	1360	1360	1360	0
235	20240902	153200	31605665	1360	1360	1360	1360	0
236	20240902	153100	31605665	1360	1360	1360	1360	0
237	20240902	153000	31605665	1360	1360	1360	1360	1695
238	20240902	152900	29300465	1360	1360	1360	1360	0
239	20240902	152800	29300465	1360	1360	1360	1360	0
240	20240902	152700	29300465	1360	1360	1360	1360	0
241	20240902	152600	29300465	1360	1360	1360	1360	0
242	20240902	152500	29300465	1360	1360	1360	1360	0
243	20240902	152400	29300465	1360	1360	1360	1360	0
244	20240902	152300	29300465	1360	1360	1360	1360	0
245	20240902	152200	29300465	1360	1360	1360	1360	0
246	20240902	152100	29300465	1360	1360	1360	1360	0
247	20240902	152000	29300465	1360	1360	1360	1360	0
248	20240902	151900	29300465	1360	1360	1360	1360	0
249	20240902	151800	29300465	1360	1360	1360	1360	0
250	20240902	151700	29300465	1360	1360	1360	1360	0
251	20240902	151600	29300465	1360	1360	1360	1360	0
252	20240902	151500	29300465	1360	1360	1360	1360	0
253	20240902	151400	29300465	1360	1360	1360	1360	0
254	20240902	151300	29300465	1360	1360	1360	1360	0
255	20240902	151200	29300465	1360	1360	1360	1360	3
256	20240902	151100	29296385	1360	1360	1360	1360	0
257	20240902	151000	29296385	1360	1360	1360	1360	0
258	20240902	150900	29296385	1360	1360	1360	1360	0
259	20240902	150800	29296385	1360	1360	1360	1360	0
260	20240902	150700	29296385	1360	1360	1360	1360	0
261	20240902	150600	29296385	1360	1360	1360	1360	0
262	20240902	150500	29296385	1360	1360	1360	1360	0
263	20240902	150400	29296385	1360	1360	1360	1360	0
264	20240902	150300	29296385	1360	1360	1360	1360	0
265	20240902	150200	29296385	1360	1360	1360	1360	0
266	20240902	150100	29296385	1360	1360	1360	1360	0
267	20240902	150000	29296385	1360	1360	1360	1360	0
268	20240902	145900	29296385	1360	1360	1360	1360	0
269	20240902	145800	29296385	1360	1360	1360	1360	0
270	20240902	145700	29296385	1360	1360	1360	1360	0
271	20240902	145600	29296385	1360	1360	1360	1360	1
272	20240902	145500	29295025	1360	1360	1360	1360	0
273	20240902	145400	29295025	1360	1360	1360	1360	0
274	20240902	145300	29295025	1360	1360	1360	1360	0
275	20240902	145200	29295025	1360	1355	1360	1355	2
276	20240902	145100	29292310	1360	1360	1360	1360	0
277	20240902	145000	29292310	1360	1360	1360	1360	0
278	20240902	144900	29292310	1360	1360	1360	1360	0
279	20240902	144800	29292310	1360	1360	1360	1360	0
280	20240902	144700	29292310	1360	1360	1360	1360	0
281	20240902	144600	29292310	1360	1360	1360	1360	0
282	20240902	144500	29292310	1360	1360	1360	1360	0
283	20240902	144400	29292310	1360	1360	1360	1360	0
284	20240902	144300	29292310	1360	1360	1360	1360	0
285	20240902	144200	29292310	1360	1356	1360	1356	32
286	20240902	144100	29248910	1356	1356	1356	1356	0
287	20240902	144000	29248910	1356	1356	1356	1356	20
288	20240902	143900	29221790	1356	1356	1356	1356	0
289	20240902	143800	29221790	1356	1356	1356	1356	0
290	20240902	143700	29221790	1356	1356	1356	1356	0
291	20240902	143600	29221790	1356	1356	1356	1356	0
292	20240902	143500	29221790	1356	1356	1356	1356	5
293	20240902	143400	29215010	1360	1360	1360	1360	0
294	20240902	143300	29215010	1360	1360	1360	1360	0
295	20240902	143200	29215010	1360	1360	1360	1360	10
296	20240902	143100	29201410	1360	1360	1360	1360	0
297	20240902	143000	29201410	1360	1360	1360	1360	0
298	20240902	142900	29201410	1360	1360	1360	1360	0
299	20240902	142800	29201410	1360	1360	1360	1360	0
300	20240902	142700	29201410	1360	1360	1360	1360	0
301	20240902	142600	29201410	1360	1360	1360	1360	0
302	20240902	142500	29201410	1360	1360	1360	1360	0
303	20240902	142400	29201410	1360	1360	1360	1360	0
304	20240902	142300	29201410	1360	1360	1360	1360	0
305	20240902	142200	29201410	1360	1360	1360	1360	1
306	20240902	142100	29200050	1353	1353	1353	1353	0
307	20240902	142000	29200050	1353	1353	1353	1353	0
308	20240902	141900	29200050	1353	1353	1353	1353	0
309	20240902	141800	29200050	1353	1353	1353	1353	0
310	20240902	141700	29200050	1353	1353	1353	1353	48
311	20240902	141600	29135106	1352	1352	1352	1352	0
312	20240902	141500	29135106	1352	1353	1353	1352	119
313	20240902	141400	28974212	1361	1361	1361	1361	0
314	20240902	141300	28974212	1361	1361	1361	1361	0
315	20240902	141200	28974212	1361	1361	1361	1361	0
316	20240902	141100	28974212	1361	1361	1361	1361	0
317	20240902	141000	28974212	1361	1361	1361	1361	0
318	20240902	140900	28974212	1361	1361	1361	1361	0
319	20240902	140800	28974212	1361	1361	1361	1361	0
320	20240902	140700	28974212	1361	1361	1361	1361	0
321	20240902	140600	28974212	1361	1361	1361	1361	0
322	20240902	140500	28974212	1361	1361	1361	1361	0
323	20240902	140400	28974212	1361	1361	1361	1361	0
324	20240902	140300	28974212	1361	1361	1361	1361	0
325	20240902	140200	28974212	1361	1361	1361	1361	0
326	20240902	140100	28974212	1361	1361	1361	1361	0
327	20240902	140000	28974212	1361	1361	1361	1361	0
328	20240902	135900	28974212	1361	1361	1361	1361	0
329	20240902	135800	28974212	1361	1361	1361	1361	0
330	20240902	135700	28974212	1361	1361	1361	1361	0
331	20240902	135600	28974212	1361	1352	1361	1352	2
332	20240902	135500	28971499	1353	1353	1353	1353	50
333	20240902	135400	28903849	1361	1361	1361	1361	0
334	20240902	135300	28903849	1361	1361	1361	1361	0
335	20240902	135200	28903849	1361	1361	1361	1361	15
336	20240902	135100	28883434	1362	1362	1362	1362	0
337	20240902	135000	28883434	1362	1362	1362	1362	0
338	20240902	134900	28883434	1362	1362	1362	1362	0
339	20240902	134800	28883434	1362	1362	1362	1362	0
340	20240902	134700	28883434	1362	1362	1362	1362	0
341	20240902	134600	28883434	1362	1362	1362	1362	0
342	20240902	134500	28883434	1362	1358	1362	1358	2000
343	20240902	134400	26162536	1358	1358	1358	1358	0
344	20240902	134300	26162536	1358	1358	1358	1358	0
345	20240902	134200	26162536	1358	1358	1358	1358	2
346	20240902	134100	26159820	1357	1353	1357	1353	4
347	20240902	134000	26154404	1353	1352	1353	1351	1448
348	20240902	133900	24196551	1353	1353	1353	1353	1
349	20240902	133800	24195198	1353	1353	1353	1353	0
350	20240902	133700	24195198	1353	1353	1353	1353	0
351	20240902	133600	24195198	1353	1353	1353	1353	0
352	20240902	133500	24195198	1353	1353	1353	1353	50
353	20240902	133400	24127548	1360	1360	1360	1360	0
354	20240902	133300	24127548	1360	1360	1360	1360	0
355	20240902	133200	24127548	1360	1360	1360	1360	0
356	20240902	133100	24127548	1360	1360	1360	1360	0
357	20240902	133000	24127548	1360	1360	1360	1360	0
358	20240902	132900	24127548	1360	1360	1360	1360	0
359	20240902	132800	24127548	1360	1360	1360	1360	0
360	20240902	132700	24127548	1360	1360	1360	1360	0
361	20240902	132600	24127548	1360	1360	1360	1360	0
362	20240902	132500	24127548	1360	1360	1360	1360	0
363	20240902	132400	24127548	1360	1360	1360	1360	0
364	20240902	132300	24127548	1360	1360	1360	1360	0
365	20240902	132200	24127548	1360	1360	1360	1360	0
366	20240902	132100	24127548	1360	1360	1360	1360	0
367	20240902	132000	24127548	1360	1360	1360	1360	0
368	20240902	131900	24127548	1360	1360	1360	1360	1
369	20240902	131800	24126188	1352	1352	1352	1352	0
370	20240902	131700	24126188	1352	1352	1352	1352	0
371	20240902	131600	24126188	1352	1352	1352	1352	0
372	20240902	131500	24126188	1352	1352	1352	1352	50
373	20240902	131400	24058588	1360	1360	1360	1360	0
374	20240902	131300	24058588	1360	1360	1360	1360	0
375	20240902	131200	24058588	1360	1360	1360	1360	1
376	20240902	131100	24057228	1352	1353	1353	1352	1010
377	20240902	131000	22691638	1362	1362	1362	1362	0
378	20240902	130900	22691638	1362	1362	1362	1362	0
379	20240902	130800	22691638	1362	1362	1362	1362	0
380	20240902	130700	22691638	1362	1362	1362	1362	0
381	20240902	130600	22691638	1362	1362	1362	1362	0
382	20240902	130500	22691638	1362	1362	1362	1362	0
383	20240902	130400	22691638	1362	1362	1362	1362	0
384	20240902	130300	22691638	1362	1362	1362	1362	0
385	20240902	130200	22691638	1362	1362	1362	1362	0
386	20240902	130100	22691638	1362	1362	1362	1362	0
387	20240902	130000	22691638	1362	1362	1362	1362	0
388	20240902	125900	22691638	1362	1362	1362	1362	0
389	20240902	125800	22691638	1362	1362	1362	1362	0
390	20240902	125700	22691638	1362	1362	1362	1362	0
391	20240902	125600	22691638	1362	1362	1362	1362	0
392	20240902	125500	22691638	1362	1353	1362	1353	51
393	20240902	125400	22622626	1364	1364	1364	1364	0
394	20240902	125300	22622626	1364	1364	1364	1364	0
395	20240902	125200	22622626	1364	1364	1364	1364	0
396	20240902	125100	22622626	1364	1364	1364	1364	0
397	20240902	125000	22622626	1364	1364	1364	1364	0
398	20240902	124900	22622626	1364	1364	1364	1364	0
399	20240902	124800	22622626	1364	1364	1364	1364	0
400	20240902	124700	22622626	1364	1364	1364	1364	0
401	20240902	124600	22622626	1364	1364	1364	1364	0
402	20240902	124500	22622626	1364	1364	1364	1364	0
403	20240902	124400	22622626	1364	1364	1364	1364	0
404	20240902	124300	22622626	1364	1364	1364	1364	0
405	20240902	124200	22622626	1364	1364	1364	1364	0
406	20240902	124100	22622626	1364	1364	1364	1364	0
407	20240902	124000	22622626	1364	1364	1364	1364	0
408	20240902	123900	22622626	1364	1364	1364	1364	0
409	20240902	123800	22622626	1364	1364	1364	1364	1
410	20240902	123700	22621262	1354	1354	1354	1354	0
411	20240902	123600	22621262	1354	1354	1354	1354	0
412	20240902	123500	22621262	1354	1354	1354	1354	51
413	20240902	123400	22552208	1362	1362	1362	1362	0
414	20240902	123300	22552208	1362	1362	1362	1362	0
415	20240902	123200	22552208	1362	1362	1362	1362	0
416	20240902	123100	22552208	1362	1362	1362	1362	0
417	20240902	123000	22552208	1362	1362	1362	1362	0
418	20240902	122900	22552208	1362	1362	1362	1362	0
419	20240902	122800	22552208	1362	1362	1362	1362	0
420	20240902	122700	22552208	1362	1362	1362	1362	0
421	20240902	122600	22552208	1362	1362	1362	1362	29
422	20240902	122500	22512710	1362	1362	1362	1362	0
423	20240902	122400	22512710	1362	1362	1362	1362	0
424	20240902	122300	22512710	1362	1362	1362	1362	0
425	20240902	122200	22512710	1362	1362	1362	1362	0
426	20240902	122100	22512710	1362	1362	1362	1362	0
427	20240902	122000	22512710	1362	1362	1362	1362	0
428	20240902	121900	22512710	1362	1362	1362	1362	0
429	20240902	121800	22512710	1362	1362	1362	1362	0
430	20240902	121700	22512710	1362	1362	1362	1362	0
431	20240902	121600	22512710	1362	1362	1362	1362	0
432	20240902	121500	22512710	1362	1354	1362	1354	52
433	20240902	121400	22442294	1361	1361	1361	1361	0
434	20240902	121300	22442294	1361	1361	1361	1361	0
435	20240902	121200	22442294	1361	1361	1361	1361	0
436	20240902	121100	22442294	1361	1361	1361	1361	0
437	20240902	121000	22442294	1361	1361	1361	1361	0
438	20240902	120900	22442294	1361	1361	1361	1361	0
439	20240902	120800	22442294	1361	1361	1361	1361	0
440	20240902	120700	22442294	1361	1361	1361	1361	0
441	20240902	120600	22442294	1361	1361	1361	1361	0
442	20240902	120500	22442294	1361	1361	1361	1361	0
443	20240902	120400	22442294	1361	1361	1361	1361	0
444	20240902	120300	22442294	1361	1361	1361	1361	0
445	20240902	120200	22442294	1361	1361	1361	1361	0
446	20240902	120100	22442294	1361	1361	1361	1361	0
447	20240902	120000	22442294	1361	1361	1361	1361	0
448	20240902	115900	22442294	1361	1361	1361	1361	0
449	20240902	115800	22442294	1361	1361	1361	1361	0
450	20240902	115700	22442294	1361	1361	1361	1361	1
451	20240902	115600	22440933	1354	1354	1354	1354	0
452	20240902	115500	22440933	1354	1354	1354	1354	51
453	20240902	115400	22371879	1361	1361	1361	1361	0
454	20240902	115300	22371879	1361	1361	1361	1361	0
455	20240902	115200	22371879	1361	1361	1361	1361	0
456	20240902	115100	22371879	1361	1361	1361	1361	0
457	20240902	115000	22371879	1361	1361	1361	1361	0
458	20240902	114900	22371879	1361	1361	1361	1361	0
459	20240902	114800	22371879	1361	1361	1361	1361	0
460	20240902	114700	22371879	1361	1361	1361	1361	0
461	20240902	114600	22371879	1361	1361	1361	1361	0
462	20240902	114500	22371879	1361	1361	1361	1361	0
463	20240902	114400	22371879	1361	1361	1361	1361	0
464	20240902	114300	22371879	1361	1361	1361	1361	0
465	20240902	114200	22371879	1361	1361	1361	1361	0
466	20240902	114100	22371879	1361	1361	1361	1361	0
467	20240902	114000	22371879	1361	1361	1361	1361	1
468	20240902	113900	22370518	1355	1355	1355	1355	0
469	20240902	113800	22370518	1355	1355	1355	1355	0
470	20240902	113700	22370518	1355	1355	1355	1355	0
471	20240902	113600	22370518	1355	1355	1355	1355	0
472	20240902	113500	22370518	1355	1355	1355	1355	51
473	20240902	113400	22301413	1361	1361	1361	1361	0
474	20240902	113300	22301413	1361	1361	1361	1361	0
475	20240902	113200	22301413	1361	1361	1361	1361	0
476	20240902	113100	22301413	1361	1361	1361	1361	0
477	20240902	113000	22301413	1361	1361	1361	1361	0
478	20240902	112900	22301413	1361	1361	1361	1361	599
479	20240902	112800	21486174	1361	1360	1361	1360	56
480	20240902	112700	21409964	1361	1361	1361	1361	0
481	20240902	112600	21409964	1361	1361	1361	1361	0
482	20240902	112500	21409964	1361	1361	1361	1361	0
483	20240902	112400	21409964	1361	1361	1361	1361	0
484	20240902	112300	21409964	1361	1361	1361	1361	0
485	20240902	112200	21409964	1361	1361	1361	1361	0
486	20240902	112100	21409964	1361	1361	1361	1361	0
487	20240902	112000	21409964	1361	1361	1361	1361	10
488	20240902	111900	21396354	1361	1361	1361	1361	0
489	20240902	111800	21396354	1361	1361	1361	1361	21
490	20240902	111700	21367773	1361	1361	1361	1361	0
491	20240902	111600	21367773	1361	1361	1361	1361	1
492	20240902	111500	21366412	1352	1352	1352	1352	51
493	20240902	111400	21297460	1362	1362	1362	1362	0
494	20240902	111300	21297460	1362	1362	1362	1362	0
495	20240902	111200	21297460	1362	1362	1362	1362	0
496	20240902	111100	21297460	1362	1352	1362	1352	2
497	20240902	111000	21294746	1360	1360	1360	1360	0
498	20240902	110900	21294746	1360	1360	1360	1360	0
499	20240902	110800	21294746	1360	1360	1360	1360	0
500	20240902	110700	21294746	1360	1360	1360	1360	0
501	20240902	110600	21294746	1360	1360	1360	1360	14
502	20240902	110500	21275706	1360	1360	1360	1360	86
503	20240902	110400	21158746	1360	1362	1362	1360	43
504	20240902	110300	21100254	1362	1362	1362	1362	7
505	20240902	110200	21090720	1362	1362	1362	1362	0
506	20240902	110100	21090720	1362	1362	1362	1362	1
507	20240902	110000	21089358	1360	1360	1360	1360	0
508	20240902	105900	21089358	1360	1360	1360	1360	0
509	20240902	105800	21089358	1360	1360	1360	1360	0
510	20240902	105700	21089358	1360	1360	1360	1360	0
511	20240902	105600	21089358	1360	1360	1360	1360	0
512	20240902	105500	21089358	1360	1360	1360	1360	51
513	20240902	105400	21019998	1360	1360	1360	1360	0
514	20240902	105300	21019998	1360	1360	1360	1360	0
515	20240902	105200	21019998	1360	1360	1360	1360	0
516	20240902	105100	21019998	1360	1360	1360	1360	0
517	20240902	105000	21019998	1360	1360	1360	1360	0
518	20240902	104900	21019998	1360	1360	1360	1360	0
519	20240902	104800	21019998	1360	1360	1360	1360	0
520	20240902	104700	21019998	1360	1360	1360	1360	0
521	20240902	104600	21019998	1360	1360	1360	1360	0
522	20240902	104500	21019998	1360	1360	1360	1360	0
523	20240902	104400	21019998	1360	1360	1360	1360	0
524	20240902	104300	21019998	1360	1360	1360	1360	0
525	20240902	104200	21019998	1360	1360	1360	1360	0
526	20240902	104100	21019998	1360	1360	1360	1360	0
527	20240902	104000	21019998	1360	1360	1360	1360	0
528	20240902	103900	21019998	1360	1360	1360	1360	0
529	20240902	103800	21019998	1360	1360	1360	1360	0
530	20240902	103700	21019998	1360	1360	1360	1360	0
531	20240902	103600	21019998	1360	1356	1360	1356	3426
532	20240902	103500	16364912	1351	1351	1351	1351	51
533	20240902	103400	16296011	1356	1352	1356	1352	800
534	20240902	103300	15211261	1351	1351	1351	1351	0
535	20240902	103200	15211261	1351	1351	1351	1351	0
536	20240902	103100	15211261	1351	1351	1351	1351	0
537	20240902	103000	15211261	1351	1351	1351	1351	0
538	20240902	102900	15211261	1351	1351	1351	1351	214
539	20240902	102800	14922147	1351	1351	1351	1351	0
540	20240902	102700	14922147	1351	1351	1351	1351	15
541	20240902	102600	14901882	1352	1352	1352	1352	5
542	20240902	102500	14895122	1352	1352	1352	1352	0
543	20240902	102400	14895122	1352	1352	1352	1352	0
544	20240902	102300	14895122	1352	1352	1352	1352	0
545	20240902	102200	14895122	1352	1352	1352	1352	5
546	20240902	102100	14888362	1353	1353	1353	1353	0
547	20240902	102000	14888362	1353	1353	1353	1353	0
548	20240902	101900	14888362	1353	1353	1353	1353	0
549	20240902	101800	14888362	1353	1353	1353	1353	0
550	20240902	101700	14888362	1353	1353	1353	1353	0
551	20240902	101600	14888362	1353	1353	1353	1353	0
552	20240902	101500	14888362	1353	1355	1355	1353	51
553	20240902	101400	14819344	1356	1356	1356	1356	0
554	20240902	101300	14819344	1356	1356	1356	1356	0
555	20240902	101200	14819344	1356	1356	1356	1356	0
556	20240902	101100	14819344	1356	1356	1356	1356	0
557	20240902	101000	14819344	1356	1356	1356	1356	0
558	20240902	100900	14819344	1356	1356	1356	1356	0
559	20240902	100800	14819344	1356	1356	1356	1356	7
560	20240902	100700	14809852	1353	1353	1353	1353	0
561	20240902	100600	14809852	1353	1353	1353	1353	0
562	20240902	100500	14809852	1353	1353	1353	1353	0
563	20240902	100400	14809852	1353	1353	1353	1353	0
564	20240902	100300	14809852	1353	1353	1353	1353	0
565	20240902	100200	14809852	1353	1353	1353	1353	0
566	20240902	100100	14809852	1353	1353	1353	1353	0
567	20240902	100000	14809852	1353	1353	1353	1353	0
568	20240902	095900	14809852	1353	1353	1353	1353	0
569	20240902	095800	14809852	1353	1353	1353	1353	164
570	20240902	095700	14587960	1353	1353	1353	1353	0
571	20240902	095600	14587960	1353	1353	1353	1353	0
572	20240902	095500	14587960	1353	1356	1356	1353	3122
573	20240902	095400	10359871	1357	1357	1357	1357	0
574	20240902	095300	10359871	1357	1357	1357	1357	0
575	20240902	095200	10359871	1357	1357	1357	1357	5
576	20240902	095100	10353086	1357	1357	1357	1357	0
577	20240902	095000	10353086	1357	1357	1357	1357	0
578	20240902	094900	10353086	1357	1357	1357	1357	10
579	20240902	094800	10339516	1357	1357	1357	1357	0
580	20240902	094700	10339516	1357	1357	1357	1357	13
581	20240902	094600	10321875	1357	1357	1357	1357	5
582	20240902	094500	10315090	1357	1357	1357	1357	0
583	20240902	094400	10315090	1357	1357	1357	1357	309
584	20240902	094300	9895777	1359	1359	1359	1359	0
585	20240902	094200	9895777	1359	1359	1359	1359	0
586	20240902	094100	9895777	1359	1359	1359	1359	0
587	20240902	094000	9895777	1359	1359	1359	1359	3
588	20240902	093900	9891700	1360	1360	1360	1360	0
589	20240902	093800	9891700	1360	1360	1360	1360	0
590	20240902	093700	9891700	1360	1360	1360	1360	0
591	20240902	093600	9891700	1360	1360	1360	1360	0
592	20240902	093500	9891700	1360	1362	1362	1360	292
593	20240902	093400	9494391	1368	1368	1368	1368	0
594	20240902	093300	9494391	1368	1368	1368	1368	0
595	20240902	093200	9494391	1368	1368	1368	1368	0
596	20240902	093100	9494391	1368	1368	1368	1368	0
597	20240902	093000	9494391	1368	1368	1368	1368	0
598	20240902	092900	9494391	1368	1368	1368	1368	0
599	20240902	092800	9494391	1368	1368	1368	1368	0
600	20240902	092700	9494391	1368	1368	1368	1368	1500
601	20240902	092600	7442391	1369	1369	1369	1369	0
602	20240902	092500	7442391	1369	1369	1369	1369	0
603	20240902	092400	7442391	1369	1369	1369	1369	0
604	20240902	092300	7442391	1369	1369	1369	1369	0
605	20240902	092200	7442391	1369	1369	1369	1369	0
606	20240902	092100	7442391	1369	1369	1369	1369	0
607	20240902	092000	7442391	1369	1369	1369	1369	0
608	20240902	091900	7442391	1369	1369	1369	1369	0
609	20240902	091800	7442391	1369	1369	1369	1369	0
610	20240902	091700	7442391	1369	1369	1369	1369	0
611	20240902	091600	7442391	1369	1369	1369	1365	116
612	20240902	091500	7283851	1370	1367	1370	1367	53
613	20240902	091400	7211394	1371	1371	1371	1371	100
614	20240902	091300	7074294	1373	1373	1373	1373	0
615	20240902	091200	7074294	1373	1373	1373	1373	1
616	20240902	091100	7072921	1373	1373	1373	1373	0
617	20240902	091000	7072921	1373	1373	1373	1373	196
618	20240902	090900	6803813	1374	1374	1374	1374	900
619	20240902	090800	5567213	1370	1370	1370	1370	647
620	20240902	090700	4680823	1370	1370	1370	1370	246
621	20240902	090600	4343803	1370	1370	1370	1370	546
622	20240902	090500	3595783	1370	1370	1370	1370	412
623	20240902	090400	3031343	1370	1377	1377	1370	75
624	20240902	090300	2928349	1379	1379	1379	1379	11
625	20240902	090200	2913180	1380	1380	1380	1380	1685
626	20240902	090100	587880	1380	1380	1380	1380	0
627	20240902	090000	587880	1380	1380	1380	1380	426