KissMeData/039310/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	192400	13658715	1563	1563	1563	1563	443
3	20240924	192300	13658715	1563	1563	1563	1563	0
4	20240924	192200	13658715	1563	1563	1563	1563	0
5	20240924	192100	13658715	1563	1563	1563	1563	0
6	20240924	192000	13658715	1563	1563	1563	1563	0
7	20240924	191900	13658715	1563	1563	1563	1563	0
8	20240924	191800	13658715	1563	1563	1563	1563	0
9	20240924	191700	13658715	1563	1563	1563	1563	0
10	20240924	191600	13658715	1563	1563	1563	1563	0
11	20240924	191500	13658715	1563	1563	1563	1563	0
12	20240924	191400	13658715	1563	1563	1563	1563	0
13	20240924	191300	13658715	1563	1563	1563	1563	0
14	20240924	191200	13658715	1563	1563	1563	1563	0
15	20240924	191100	13658715	1563	1563	1563	1563	0
16	20240924	191000	13658715	1563	1563	1563	1563	0
17	20240924	190900	13658715	1563	1563	1563	1563	0
18	20240924	190800	13658715	1563	1563	1563	1563	0
19	20240924	190700	13658715	1563	1563	1563	1563	0
20	20240924	190600	13658715	1563	1563	1563	1563	0
21	20240924	190500	13658715	1563	1563	1563	1563	0
22	20240924	190400	13658715	1563	1563	1563	1563	0
23	20240924	190300	13658715	1563	1563	1563	1563	0
24	20240924	190200	13658715	1563	1563	1563	1563	0
25	20240924	190100	13658715	1563	1563	1563	1563	0
26	20240924	190000	13658715	1563	1563	1563	1563	0
27	20240924	185900	13658715	1563	1563	1563	1563	0
28	20240924	185800	13658715	1563	1563	1563	1563	0
29	20240924	185700	13658715	1563	1563	1563	1563	0
30	20240924	185600	13658715	1563	1563	1563	1563	0
31	20240924	185500	13658715	1563	1563	1563	1563	0
32	20240924	185400	13658715	1563	1563	1563	1563	443
33	20240924	185300	13658715	1563	1563	1563	1563	0
34	20240924	185200	13658715	1563	1563	1563	1563	0
35	20240924	185100	13658715	1563	1563	1563	1563	0
36	20240924	185000	13658715	1563	1563	1563	1563	0
37	20240924	184900	13658715	1563	1563	1563	1563	0
38	20240924	184800	13658715	1563	1563	1563	1563	0
39	20240924	184700	13658715	1563	1563	1563	1563	0
40	20240924	184600	13658715	1563	1563	1563	1563	0
41	20240924	184500	13658715	1563	1563	1563	1563	0
42	20240924	184400	13658715	1563	1563	1563	1563	0
43	20240924	184300	13658715	1563	1563	1563	1563	0
44	20240924	184200	13658715	1563	1563	1563	1563	0
45	20240924	184100	13658715	1563	1563	1563	1563	0
46	20240924	184000	13658715	1563	1563	1563	1563	0
47	20240924	183900	13658715	1563	1563	1563	1563	0
48	20240924	183800	13658715	1563	1563	1563	1563	0
49	20240924	183700	13658715	1563	1563	1563	1563	0
50	20240924	183600	13658715	1563	1563	1563	1563	0
51	20240924	183500	13658715	1563	1563	1563	1563	0
52	20240924	183400	13658715	1563	1563	1563	1563	0
53	20240924	183300	13658715	1563	1563	1563	1563	0
54	20240924	183200	13658715	1563	1563	1563	1563	0
55	20240924	183100	13658715	1563	1563	1563	1563	0
56	20240924	183000	13658715	1563	1563	1563	1563	0
57	20240924	182900	13658715	1563	1563	1563	1563	0
58	20240924	182800	13658715	1563	1563	1563	1563	0
59	20240924	182700	13658715	1563	1563	1563	1563	0
60	20240924	182600	13658715	1563	1563	1563	1563	0
61	20240924	182500	13658715	1563	1563	1563	1563	0
62	20240924	182400	13658715	1563	1563	1563	1563	443
63	20240924	182300	13658715	1563	1563	1563	1563	0
64	20240924	182200	13658715	1563	1563	1563	1563	0
65	20240924	182100	13658715	1563	1563	1563	1563	0
66	20240924	182000	13658715	1563	1563	1563	1563	0
67	20240924	181900	13658715	1563	1563	1563	1563	0
68	20240924	181800	13658715	1563	1563	1563	1563	0
69	20240924	181700	13658715	1563	1563	1563	1563	0
70	20240924	181600	13658715	1563	1563	1563	1563	0
71	20240924	181500	13658715	1563	1563	1563	1563	0
72	20240924	181400	13658715	1563	1563	1563	1563	0
73	20240924	181300	13658715	1563	1563	1563	1563	0
74	20240924	181200	13658715	1563	1563	1563	1563	0
75	20240924	181100	13658715	1563	1563	1563	1563	0
76	20240924	181000	13658715	1563	1563	1563	1563	0
77	20240924	180900	13658715	1563	1563	1563	1563	0
78	20240924	180800	13658715	1563	1563	1563	1563	0
79	20240924	180700	13658715	1563	1563	1563	1563	0
80	20240924	180600	13658715	1563	1563	1563	1563	0
81	20240924	180500	13658715	1563	1563	1563	1563	0
82	20240924	180400	13658715	1563	1563	1563	1563	0
83	20240924	180300	13658715	1563	1563	1563	1563	0
84	20240924	180200	13658715	1563	1563	1563	1563	0
85	20240924	180100	13658715	1563	1563	1563	1563	0
86	20240924	180000	13658715	1563	1563	1563	1563	0
87	20240924	175900	13658715	1563	1563	1563	1563	0
88	20240924	175800	13658715	1563	1563	1563	1563	0
89	20240924	175700	13658715	1563	1563	1563	1563	0
90	20240924	175600	13658715	1563	1563	1563	1563	0
91	20240924	175500	13658715	1563	1563	1563	1563	0
92	20240924	175400	13658715	1563	1563	1563	1563	443
93	20240924	175300	13658715	1563	1563	1563	1563	0
94	20240924	175200	13658715	1563	1563	1563	1563	0
95	20240924	175100	13658715	1563	1563	1563	1563	0
96	20240924	175000	13658715	1563	1563	1563	1563	0
97	20240924	174900	13658715	1563	1563	1563	1563	0
98	20240924	174800	13658715	1563	1563	1563	1563	0
99	20240924	174700	13658715	1563	1563	1563	1563	0
100	20240924	174600	13658715	1563	1563	1563	1563	0
101	20240924	174500	13658715	1563	1563	1563	1563	0
102	20240924	174400	13658715	1563	1563	1563	1563	0
103	20240924	174300	13658715	1563	1563	1563	1563	0
104	20240924	174200	13658715	1563	1563	1563	1563	0
105	20240924	174100	13658715	1563	1563	1563	1563	0
106	20240924	174000	13658715	1563	1563	1563	1563	0
107	20240924	173900	13658715	1563	1563	1563	1563	0
108	20240924	173800	13658715	1563	1563	1563	1563	0
109	20240924	173700	13658715	1563	1563	1563	1563	0
110	20240924	173600	13658715	1563	1563	1563	1563	0
111	20240924	173500	13658715	1563	1563	1563	1563	0
112	20240924	173400	13658715	1563	1563	1563	1563	0
113	20240924	173300	13658715	1563	1563	1563	1563	0
114	20240924	173200	13658715	1563	1563	1563	1563	0
115	20240924	173100	13658715	1563	1563	1563	1563	0
116	20240924	173000	13658715	1563	1563	1563	1563	0
117	20240924	172900	13658715	1563	1563	1563	1563	0
118	20240924	172800	13658715	1563	1563	1563	1563	0
119	20240924	172700	13658715	1563	1563	1563	1563	0
120	20240924	172600	13658715	1563	1563	1563	1563	0
121	20240924	172500	13658715	1563	1563	1563	1563	0
122	20240924	172400	13658715	1563	1563	1563	1563	443
123	20240924	172300	13658715	1563	1563	1563	1563	0
124	20240924	172200	13658715	1563	1563	1563	1563	0
125	20240924	172100	13658715	1563	1563	1563	1563	0
126	20240924	172000	13658715	1563	1563	1563	1563	0
127	20240924	171900	13658715	1563	1563	1563	1563	0
128	20240924	171800	13658715	1563	1563	1563	1563	0
129	20240924	171700	13658715	1563	1563	1563	1563	0
130	20240924	171600	13658715	1563	1563	1563	1563	0
131	20240924	171500	13658715	1563	1563	1563	1563	0
132	20240924	171400	13658715	1563	1563	1563	1563	0
133	20240924	171300	13658715	1563	1563	1563	1563	0
134	20240924	171200	13658715	1563	1563	1563	1563	0
135	20240924	171100	13658715	1563	1563	1563	1563	0
136	20240924	171000	13658715	1563	1563	1563	1563	0
137	20240924	170900	13658715	1563	1563	1563	1563	0
138	20240924	170800	13658715	1563	1563	1563	1563	0
139	20240924	170700	13658715	1563	1563	1563	1563	0
140	20240924	170600	13658715	1563	1563	1563	1563	0
141	20240924	170500	13658715	1563	1563	1563	1563	0
142	20240924	170400	13658715	1563	1563	1563	1563	0
143	20240924	170300	13658715	1563	1563	1563	1563	0
144	20240924	170200	13658715	1563	1563	1563	1563	0
145	20240924	170100	13658715	1563	1563	1563	1563	0
146	20240924	170000	13658715	1563	1563	1563	1563	0
147	20240924	165900	13658715	1563	1563	1563	1563	0
148	20240924	165800	13658715	1563	1563	1563	1563	0
149	20240924	165700	13658715	1563	1563	1563	1563	0
150	20240924	165600	13658715	1563	1563	1563	1563	0
151	20240924	165500	13658715	1563	1563	1563	1563	0
152	20240924	165400	13658715	1563	1563	1563	1563	443
153	20240924	165300	13658715	1563	1563	1563	1563	0
154	20240924	165200	13658715	1563	1563	1563	1563	0
155	20240924	165100	13658715	1563	1563	1563	1563	0
156	20240924	165000	13658715	1563	1563	1563	1563	0
157	20240924	164900	13658715	1563	1563	1563	1563	0
158	20240924	164800	13658715	1563	1563	1563	1563	0
159	20240924	164700	13658715	1563	1563	1563	1563	0
160	20240924	164600	13658715	1563	1563	1563	1563	0
161	20240924	164500	13658715	1563	1563	1563	1563	0
162	20240924	164400	13658715	1563	1563	1563	1563	0
163	20240924	164300	13658715	1563	1563	1563	1563	0
164	20240924	164200	13658715	1563	1563	1563	1563	0
165	20240924	164100	13658715	1563	1563	1563	1563	0
166	20240924	164000	13658715	1563	1563	1563	1563	0
167	20240924	163900	13658715	1563	1563	1563	1563	0
168	20240924	163800	13658715	1563	1563	1563	1563	0
169	20240924	163700	13658715	1563	1563	1563	1563	0
170	20240924	163600	13658715	1563	1563	1563	1563	0
171	20240924	163500	13658715	1563	1563	1563	1563	0
172	20240924	163400	13658715	1563	1563	1563	1563	0
173	20240924	163300	13658715	1563	1563	1563	1563	0
174	20240924	163200	13658715	1563	1563	1563	1563	0
175	20240924	163100	13658715	1563	1563	1563	1563	0
176	20240924	163000	13658715	1563	1563	1563	1563	0
177	20240924	162900	13658715	1563	1563	1563	1563	0
178	20240924	162800	13658715	1563	1563	1563	1563	0
179	20240924	162700	13658715	1563	1563	1563	1563	0
180	20240924	162600	13658715	1563	1563	1563	1563	0
181	20240924	162500	13658715	1563	1563	1563	1563	0
182	20240924	162400	13658715	1563	1563	1563	1563	443
183	20240924	162300	13658715	1563	1563	1563	1563	0
184	20240924	162200	13658715	1563	1563	1563	1563	0
185	20240924	162100	13658715	1563	1563	1563	1563	0
186	20240924	162000	13658715	1563	1563	1563	1563	0
187	20240924	161900	13658715	1563	1563	1563	1563	0
188	20240924	161800	13658715	1563	1563	1563	1563	0
189	20240924	161700	13658715	1563	1563	1563	1563	0
190	20240924	161600	13658715	1563	1563	1563	1563	0
191	20240924	161500	13658715	1563	1563	1563	1563	0
192	20240924	161400	13658715	1563	1563	1563	1563	0
193	20240924	161300	13658715	1563	1563	1563	1563	0
194	20240924	161200	13658715	1563	1563	1563	1563	0
195	20240924	161100	13658715	1563	1563	1563	1563	0
196	20240924	161000	13658715	1563	1563	1563	1563	0
197	20240924	160900	13658715	1563	1563	1563	1563	0
198	20240924	160800	13658715	1563	1563	1563	1563	0
199	20240924	160700	13658715	1563	1563	1563	1563	0
200	20240924	160600	13658715	1563	1563	1563	1563	0
201	20240924	160500	13658715	1563	1563	1563	1563	0
202	20240924	160400	13658715	1563	1563	1563	1563	0
203	20240924	160300	13658715	1563	1563	1563	1563	0
204	20240924	160200	13658715	1563	1563	1563	1563	0
205	20240924	160100	13658715	1563	1563	1563	1563	0
206	20240924	160000	13658715	1563	1563	1563	1563	0
207	20240924	155900	13658715	1563	1563	1563	1563	0
208	20240924	155800	13658715	1563	1563	1563	1563	0
209	20240924	155700	13658715	1563	1563	1563	1563	0
210	20240924	155600	13658715	1563	1563	1563	1563	0
211	20240924	155500	13658715	1563	1563	1563	1563	0
212	20240924	155400	13658715	1563	1563	1563	1563	443
213	20240924	155300	13658715	1563	1563	1563	1563	0
214	20240924	155200	13658715	1563	1563	1563	1563	0
215	20240924	155100	13658715	1563	1563	1563	1563	0
216	20240924	155000	13658715	1563	1563	1563	1563	0
217	20240924	154900	13658715	1563	1563	1563	1563	0
218	20240924	154800	13658715	1563	1563	1563	1563	0
219	20240924	154700	13658715	1563	1563	1563	1563	0
220	20240924	154600	13658715	1563	1563	1563	1563	0
221	20240924	154500	13658715	1563	1563	1563	1563	0
222	20240924	154400	13658715	1563	1563	1563	1563	0
223	20240924	154300	13658715	1563	1563	1563	1563	0
224	20240924	154200	13658715	1563	1563	1563	1563	0
225	20240924	154100	13658715	1563	1563	1563	1563	0
226	20240924	154000	13658715	1563	1563	1563	1563	0
227	20240924	153900	13658715	1563	1563	1563	1563	0
228	20240924	153800	13658715	1563	1563	1563	1563	0
229	20240924	153700	13658715	1563	1563	1563	1563	0
230	20240924	153600	13658715	1563	1563	1563	1563	0
231	20240924	153500	13658715	1563	1563	1563	1563	0
232	20240924	153400	13658715	1563	1563	1563	1563	0
233	20240924	153300	13658715	1563	1563	1563	1563	0
234	20240924	153200	13658715	1563	1563	1563	1563	0
235	20240924	153100	13658715	1563	1563	1563	1563	0
236	20240924	153000	13658715	1563	1563	1563	1563	443
237	20240924	152900	12966306	1564	1564	1564	1564	0
238	20240924	152800	12966306	1564	1564	1564	1564	0
239	20240924	152700	12966306	1564	1564	1564	1564	0
240	20240924	152600	12966306	1564	1564	1564	1564	0
241	20240924	152500	12966306	1564	1564	1564	1564	0
242	20240924	152400	12966306	1564	1564	1564	1564	0
243	20240924	152300	12966306	1564	1564	1564	1564	0
244	20240924	152200	12966306	1564	1564	1564	1564	0
245	20240924	152100	12966306	1564	1564	1564	1564	0
246	20240924	152000	12966306	1564	1564	1564	1564	0
247	20240924	151900	12966306	1564	1564	1564	1564	0
248	20240924	151800	12966306	1564	1564	1564	1564	0
249	20240924	151700	12966306	1564	1564	1564	1564	0
250	20240924	151600	12966306	1564	1564	1564	1564	0
251	20240924	151500	12966306	1564	1564	1564	1564	0
252	20240924	151400	12966306	1564	1564	1564	1564	0
253	20240924	151300	12966306	1564	1564	1564	1564	0
254	20240924	151200	12966306	1564	1564	1564	1564	52
255	20240924	151100	12884978	1564	1564	1564	1564	0
256	20240924	151000	12884978	1564	1564	1564	1564	0
257	20240924	150900	12884978	1564	1564	1564	1564	0
258	20240924	150800	12884978	1564	1564	1564	1564	0
259	20240924	150700	12884978	1564	1564	1564	1564	0
260	20240924	150600	12884978	1564	1564	1564	1564	0
261	20240924	150500	12884978	1564	1564	1564	1564	1
262	20240924	150400	12883414	1574	1574	1574	1574	0
263	20240924	150300	12883414	1574	1574	1574	1574	0
264	20240924	150200	12883414	1574	1574	1574	1574	0
265	20240924	150100	12883414	1574	1574	1574	1574	0
266	20240924	150000	12883414	1574	1574	1574	1574	0
267	20240924	145900	12883414	1574	1574	1574	1574	0
268	20240924	145800	12883414	1574	1574	1574	1574	0
269	20240924	145700	12883414	1574	1574	1574	1574	0
270	20240924	145600	12883414	1574	1574	1574	1574	0
271	20240924	145500	12883414	1574	1574	1574	1574	100
272	20240924	145400	12726014	1574	1574	1574	1574	0
273	20240924	145300	12726014	1574	1574	1574	1574	0
274	20240924	145200	12726014	1574	1574	1574	1574	0
275	20240924	145100	12726014	1574	1574	1574	1574	0
276	20240924	145000	12726014	1574	1574	1574	1574	0
277	20240924	144900	12726014	1574	1574	1574	1574	0
278	20240924	144800	12726014	1574	1574	1574	1574	0
279	20240924	144700	12726014	1574	1574	1574	1574	0
280	20240924	144600	12726014	1574	1574	1574	1574	0
281	20240924	144500	12726014	1574	1574	1574	1574	0
282	20240924	144400	12726014	1574	1574	1574	1574	0
283	20240924	144300	12726014	1574	1574	1574	1574	0
284	20240924	144200	12726014	1574	1574	1574	1574	0
285	20240924	144100	12726014	1574	1574	1574	1574	0
286	20240924	144000	12726014	1574	1574	1574	1574	0
287	20240924	143900	12726014	1574	1574	1574	1574	0
288	20240924	143800	12726014	1574	1574	1574	1574	1
289	20240924	143700	12724440	1562	1562	1562	1562	0
290	20240924	143600	12724440	1562	1562	1562	1562	0
291	20240924	143500	12724440	1562	1562	1562	1562	0
292	20240924	143400	12724440	1562	1562	1562	1562	0
293	20240924	143300	12724440	1562	1562	1562	1562	0
294	20240924	143200	12724440	1562	1562	1562	1562	0
295	20240924	143100	12724440	1562	1562	1562	1562	0
296	20240924	143000	12724440	1562	1562	1562	1562	0
297	20240924	142900	12724440	1562	1562	1562	1562	0
298	20240924	142800	12724440	1562	1562	1562	1562	0
299	20240924	142700	12724440	1562	1562	1562	1562	0
300	20240924	142600	12724440	1562	1562	1562	1562	100
301	20240924	142500	12568240	1576	1576	1576	1576	0
302	20240924	142400	12568240	1576	1576	1576	1576	0
303	20240924	142300	12568240	1576	1576	1576	1576	0
304	20240924	142200	12568240	1576	1576	1576	1576	0
305	20240924	142100	12568240	1576	1576	1576	1576	0
306	20240924	142000	12568240	1576	1576	1576	1576	0
307	20240924	141900	12568240	1576	1576	1576	1576	0
308	20240924	141800	12568240	1576	1576	1576	1576	0
309	20240924	141700	12568240	1576	1576	1576	1576	0
310	20240924	141600	12568240	1576	1576	1576	1576	0
311	20240924	141500	12568240	1576	1576	1576	1576	0
312	20240924	141400	12568240	1576	1576	1576	1576	0
313	20240924	141300	12568240	1576	1576	1576	1576	0
314	20240924	141200	12568240	1576	1576	1576	1576	0
315	20240924	141100	12568240	1576	1576	1576	1576	0
316	20240924	141000	12568240	1576	1576	1576	1576	0
317	20240924	140900	12568240	1576	1576	1576	1576	0
318	20240924	140800	12568240	1576	1576	1576	1576	0
319	20240924	140700	12568240	1576	1576	1576	1576	0
320	20240924	140600	12568240	1576	1576	1576	1576	0
321	20240924	140500	12568240	1576	1576	1576	1576	0
322	20240924	140400	12568240	1576	1576	1576	1576	0
323	20240924	140300	12568240	1576	1576	1576	1576	0
324	20240924	140200	12568240	1576	1576	1576	1576	0
325	20240924	140100	12568240	1576	1576	1576	1576	0
326	20240924	140000	12568240	1576	1576	1576	1576	0
327	20240924	135900	12568240	1576	1576	1576	1576	0
328	20240924	135800	12568240	1576	1576	1576	1576	0
329	20240924	135700	12568240	1576	1573	1576	1573	140
330	20240924	135600	12347775	1573	1573	1573	1573	0
331	20240924	135500	12347775	1573	1573	1573	1573	0
332	20240924	135400	12347775	1573	1573	1573	1573	0
333	20240924	135300	12347775	1573	1573	1573	1573	0
334	20240924	135200	12347775	1573	1573	1573	1573	0
335	20240924	135100	12347775	1573	1573	1573	1573	0
336	20240924	135000	12347775	1573	1573	1573	1573	0
337	20240924	134900	12347775	1573	1573	1573	1573	0
338	20240924	134800	12347775	1573	1573	1573	1573	0
339	20240924	134700	12347775	1573	1573	1573	1573	0
340	20240924	134600	12347775	1573	1573	1573	1573	0
341	20240924	134500	12347775	1573	1573	1573	1573	0
342	20240924	134400	12347775	1573	1573	1573	1573	0
343	20240924	134300	12347775	1573	1573	1573	1573	0
344	20240924	134200	12347775	1573	1573	1573	1573	0
345	20240924	134100	12347775	1573	1573	1573	1573	0
346	20240924	134000	12347775	1573	1573	1573	1573	0
347	20240924	133900	12347775	1573	1573	1573	1573	0
348	20240924	133800	12347775	1573	1573	1573	1573	0
349	20240924	133700	12347775	1573	1573	1573	1573	0
350	20240924	133600	12347775	1573	1573	1573	1573	0
351	20240924	133500	12347775	1573	1573	1573	1573	0
352	20240924	133400	12347775	1573	1573	1573	1573	0
353	20240924	133300	12347775	1573	1573	1573	1573	0
354	20240924	133200	12347775	1573	1573	1573	1573	0
355	20240924	133100	12347775	1573	1573	1573	1573	0
356	20240924	133000	12347775	1573	1573	1573	1573	0
357	20240924	132900	12347775	1573	1573	1573	1573	0
358	20240924	132800	12347775	1573	1572	1573	1572	50
359	20240924	132700	12269134	1561	1561	1561	1561	0
360	20240924	132600	12269134	1561	1561	1561	1561	0
361	20240924	132500	12269134	1561	1561	1561	1561	0
362	20240924	132400	12269134	1561	1561	1561	1561	0
363	20240924	132300	12269134	1561	1561	1561	1561	0
364	20240924	132200	12269134	1561	1561	1561	1561	0
365	20240924	132100	12269134	1561	1561	1561	1561	0
366	20240924	132000	12269134	1561	1572	1572	1561	3
367	20240924	131900	12264429	1572	1572	1572	1572	0
368	20240924	131800	12264429	1572	1572	1572	1572	0
369	20240924	131700	12264429	1572	1572	1572	1572	0
370	20240924	131600	12264429	1572	1572	1572	1572	0
371	20240924	131500	12264429	1572	1572	1572	1572	0
372	20240924	131400	12264429	1572	1572	1572	1572	0
373	20240924	131300	12264429	1572	1572	1572	1572	0
374	20240924	131200	12264429	1572	1572	1572	1572	0
375	20240924	131100	12264429	1572	1572	1572	1572	0
376	20240924	131000	12264429	1572	1572	1572	1572	0
377	20240924	130900	12264429	1572	1572	1572	1572	0
378	20240924	130800	12264429	1572	1572	1572	1572	0
379	20240924	130700	12264429	1572	1572	1572	1572	0
380	20240924	130600	12264429	1572	1572	1572	1572	0
381	20240924	130500	12264429	1572	1572	1572	1572	0
382	20240924	130400	12264429	1572	1572	1572	1572	0
383	20240924	130300	12264429	1572	1572	1572	1572	0
384	20240924	130200	12264429	1572	1572	1572	1572	0
385	20240924	130100	12264429	1572	1572	1572	1572	0
386	20240924	130000	12264429	1572	1572	1572	1572	0
387	20240924	125900	12264429	1572	1572	1572	1572	0
388	20240924	125800	12264429	1572	1572	1572	1572	0
389	20240924	125700	12264429	1572	1572	1572	1572	0
390	20240924	125600	12264429	1572	1572	1572	1572	0
391	20240924	125500	12264429	1572	1572	1572	1572	0
392	20240924	125400	12264429	1572	1572	1572	1572	0
393	20240924	125300	12264429	1572	1572	1572	1572	0
394	20240924	125200	12264429	1572	1572	1572	1572	0
395	20240924	125100	12264429	1572	1572	1572	1572	0
396	20240924	125000	12264429	1572	1572	1572	1572	0
397	20240924	124900	12264429	1572	1572	1572	1572	0
398	20240924	124800	12264429	1572	1572	1572	1572	10
399	20240924	124700	12248709	1560	1560	1560	1560	0
400	20240924	124600	12248709	1560	1560	1560	1560	0
401	20240924	124500	12248709	1560	1560	1560	1560	0
402	20240924	124400	12248709	1560	1560	1560	1560	0
403	20240924	124300	12248709	1560	1560	1560	1560	0
404	20240924	124200	12248709	1560	1560	1560	1560	0
405	20240924	124100	12248709	1560	1560	1560	1560	0
406	20240924	124000	12248709	1560	1560	1560	1560	0
407	20240924	123900	12248709	1560	1560	1560	1560	0
408	20240924	123800	12248709	1560	1560	1560	1560	0
409	20240924	123700	12248709	1560	1560	1560	1560	0
410	20240924	123600	12248709	1560	1560	1560	1560	0
411	20240924	123500	12248709	1560	1560	1560	1560	0
412	20240924	123400	12248709	1560	1560	1560	1560	0
413	20240924	123300	12248709	1560	1560	1560	1560	0
414	20240924	123200	12248709	1560	1560	1560	1560	0
415	20240924	123100	12248709	1560	1560	1560	1560	0
416	20240924	123000	12248709	1560	1566	1566	1559	572
417	20240924	122900	11355807	1575	1575	1575	1575	0
418	20240924	122800	11355807	1575	1575	1575	1575	0
419	20240924	122700	11355807	1575	1575	1575	1575	0
420	20240924	122600	11355807	1575	1575	1575	1575	0
421	20240924	122500	11355807	1575	1575	1575	1575	0
422	20240924	122400	11355807	1575	1575	1575	1575	0
423	20240924	122300	11355807	1575	1575	1575	1575	0
424	20240924	122200	11355807	1575	1575	1575	1575	0
425	20240924	122100	11355807	1575	1575	1575	1575	0
426	20240924	122000	11355807	1575	1575	1575	1575	0
427	20240924	121900	11355807	1575	1575	1575	1575	0
428	20240924	121800	11355807	1575	1575	1575	1575	0
429	20240924	121700	11355807	1575	1575	1575	1575	0
430	20240924	121600	11355807	1575	1575	1575	1575	0
431	20240924	121500	11355807	1575	1575	1575	1575	0
432	20240924	121400	11355807	1575	1575	1575	1575	0
433	20240924	121300	11355807	1575	1575	1575	1575	0
434	20240924	121200	11355807	1575	1575	1575	1575	0
435	20240924	121100	11355807	1575	1575	1575	1575	0
436	20240924	121000	11355807	1575	1575	1575	1575	0
437	20240924	120900	11355807	1575	1575	1575	1575	0
438	20240924	120800	11355807	1575	1575	1575	1575	0
439	20240924	120700	11355807	1575	1575	1575	1575	0
440	20240924	120600	11355807	1575	1575	1575	1575	0
441	20240924	120500	11355807	1575	1575	1575	1575	0
442	20240924	120400	11355807	1575	1575	1575	1575	0
443	20240924	120300	11355807	1575	1575	1575	1575	0
444	20240924	120200	11355807	1575	1575	1575	1575	0
445	20240924	120100	11355807	1575	1575	1575	1575	0
446	20240924	120000	11355807	1575	1575	1575	1575	0
447	20240924	115900	11355807	1575	1575	1575	1575	0
448	20240924	115800	11355807	1575	1575	1575	1575	0
449	20240924	115700	11355807	1575	1575	1575	1575	0
450	20240924	115600	11355807	1575	1575	1575	1575	0
451	20240924	115500	11355807	1575	1575	1575	1575	0
452	20240924	115400	11355807	1575	1575	1575	1575	0
453	20240924	115300	11355807	1575	1575	1575	1575	0
454	20240924	115200	11355807	1575	1575	1575	1575	0
455	20240924	115100	11355807	1575	1575	1575	1575	0
456	20240924	115000	11355807	1575	1575	1575	1575	0
457	20240924	114900	11355807	1575	1575	1575	1575	0
458	20240924	114800	11355807	1575	1575	1575	1575	0
459	20240924	114700	11355807	1575	1575	1575	1575	0
460	20240924	114600	11355807	1575	1575	1575	1575	0
461	20240924	114500	11355807	1575	1575	1575	1575	0
462	20240924	114400	11355807	1575	1575	1575	1575	0
463	20240924	114300	11355807	1575	1575	1575	1575	0
464	20240924	114200	11355807	1575	1575	1575	1575	1
465	20240924	114100	11354232	1573	1573	1573	1573	0
466	20240924	114000	11354232	1573	1573	1573	1573	0
467	20240924	113900	11354232	1573	1573	1573	1573	0
468	20240924	113800	11354232	1573	1573	1573	1573	0
469	20240924	113700	11354232	1573	1573	1573	1573	0
470	20240924	113600	11354232	1573	1573	1573	1573	0
471	20240924	113500	11354232	1573	1573	1573	1573	0
472	20240924	113400	11354232	1573	1573	1573	1573	0
473	20240924	113300	11354232	1573	1573	1573	1573	0
474	20240924	113200	11354232	1573	1573	1573	1573	0
475	20240924	113100	11354232	1573	1573	1573	1573	0
476	20240924	113000	11354232	1573	1573	1573	1573	0
477	20240924	112900	11354232	1573	1573	1573	1573	0
478	20240924	112800	11354232	1573	1573	1573	1573	0
479	20240924	112700	11354232	1573	1573	1573	1573	0
480	20240924	112600	11354232	1573	1573	1573	1573	0
481	20240924	112500	11354232	1573	1573	1573	1573	0
482	20240924	112400	11354232	1573	1573	1573	1573	0
483	20240924	112300	11354232	1573	1573	1573	1573	0
484	20240924	112200	11354232	1573	1573	1573	1573	0
485	20240924	112100	11354232	1573	1573	1573	1573	0
486	20240924	112000	11354232	1573	1573	1573	1573	0
487	20240924	111900	11354232	1573	1573	1573	1573	0
488	20240924	111800	11354232	1573	1573	1573	1573	0
489	20240924	111700	11354232	1573	1573	1573	1573	0
490	20240924	111600	11354232	1573	1573	1573	1573	0
491	20240924	111500	11354232	1573	1573	1573	1573	0
492	20240924	111400	11354232	1573	1573	1573	1573	0
493	20240924	111300	11354232	1573	1573	1573	1573	0
494	20240924	111200	11354232	1573	1573	1573	1573	0
495	20240924	111100	11354232	1573	1573	1573	1573	0
496	20240924	111000	11354232	1573	1573	1573	1573	0
497	20240924	110900	11354232	1573	1573	1573	1573	0
498	20240924	110800	11354232	1573	1573	1573	1573	0
499	20240924	110700	11354232	1573	1573	1573	1573	0
500	20240924	110600	11354232	1573	1573	1573	1573	0
501	20240924	110500	11354232	1573	1573	1573	1573	0
502	20240924	110400	11354232	1573	1573	1573	1573	0
503	20240924	110300	11354232	1573	1573	1573	1573	0
504	20240924	110200	11354232	1573	1573	1573	1573	0
505	20240924	110100	11354232	1573	1573	1573	1573	0
506	20240924	110000	11354232	1573	1573	1573	1573	0
507	20240924	105900	11354232	1573	1573	1573	1573	0
508	20240924	105800	11354232	1573	1573	1573	1573	0
509	20240924	105700	11354232	1573	1573	1573	1573	0
510	20240924	105600	11354232	1573	1573	1573	1573	0
511	20240924	105500	11354232	1573	1573	1573	1573	0
512	20240924	105400	11354232	1573	1573	1573	1573	2600
513	20240924	105300	7264432	1573	1573	1573	1573	0
514	20240924	105200	7264432	1573	1573	1573	1573	0
515	20240924	105100	7264432	1573	1573	1573	1573	0
516	20240924	105000	7264432	1573	1573	1573	1573	0
517	20240924	104900	7264432	1573	1573	1573	1573	0
518	20240924	104800	7264432	1573	1573	1573	1573	0
519	20240924	104700	7264432	1573	1573	1573	1573	0
520	20240924	104600	7264432	1573	1573	1573	1573	0
521	20240924	104500	7264432	1573	1573	1573	1573	0
522	20240924	104400	7264432	1573	1573	1573	1573	0
523	20240924	104300	7264432	1573	1573	1573	1573	0
524	20240924	104200	7264432	1573	1573	1573	1573	0
525	20240924	104100	7264432	1573	1573	1573	1573	0
526	20240924	104000	7264432	1573	1573	1573	1573	0
527	20240924	103900	7264432	1573	1573	1573	1573	800
528	20240924	103800	6006032	1580	1580	1580	1580	0
529	20240924	103700	6006032	1580	1580	1580	1580	0
530	20240924	103600	6006032	1580	1580	1580	1580	0
531	20240924	103500	6006032	1580	1580	1580	1580	0
532	20240924	103400	6006032	1580	1580	1580	1580	0
533	20240924	103300	6006032	1580	1580	1580	1580	0
534	20240924	103200	6006032	1580	1580	1580	1580	0
535	20240924	103100	6006032	1580	1580	1580	1580	0
536	20240924	103000	6006032	1580	1580	1580	1580	0
537	20240924	102900	6006032	1580	1580	1580	1580	0
538	20240924	102800	6006032	1580	1580	1580	1580	0
539	20240924	102700	6006032	1580	1573	1580	1573	240
540	20240924	102600	5628442	1573	1573	1573	1573	0
541	20240924	102500	5628442	1573	1573	1573	1573	0
542	20240924	102400	5628442	1573	1573	1573	1573	1
543	20240924	102300	5626869	1580	1580	1580	1580	0
544	20240924	102200	5626869	1580	1580	1580	1580	0
545	20240924	102100	5626869	1580	1580	1580	1580	0
546	20240924	102000	5626869	1580	1580	1580	1580	0
547	20240924	101900	5626869	1580	1580	1580	1580	0
548	20240924	101800	5626869	1580	1580	1580	1580	0
549	20240924	101700	5626869	1580	1580	1580	1580	0
550	20240924	101600	5626869	1580	1580	1580	1580	0
551	20240924	101500	5626869	1580	1580	1580	1580	0
552	20240924	101400	5626869	1580	1580	1580	1580	0
553	20240924	101300	5626869	1580	1580	1580	1580	0
554	20240924	101200	5626869	1580	1580	1580	1580	0
555	20240924	101100	5626869	1580	1580	1580	1580	0
556	20240924	101000	5626869	1580	1580	1580	1580	0
557	20240924	100900	5626869	1580	1580	1580	1580	0
558	20240924	100800	5626869	1580	1580	1580	1580	0
559	20240924	100700	5626869	1580	1580	1580	1580	0
560	20240924	100600	5626869	1580	1580	1580	1580	1
561	20240924	100500	5625289	1574	1574	1574	1574	0
562	20240924	100400	5625289	1574	1574	1574	1574	18
563	20240924	100300	5596957	1580	1580	1580	1580	0
564	20240924	100200	5596957	1580	1580	1580	1580	0
565	20240924	100100	5596957	1580	1580	1580	1580	0
566	20240924	100000	5596957	1580	1580	1580	1580	1
567	20240924	095900	5595377	1573	1573	1573	1573	0
568	20240924	095800	5595377	1573	1573	1573	1573	0
569	20240924	095700	5595377	1573	1573	1573	1573	0
570	20240924	095600	5595377	1573	1573	1573	1573	0
571	20240924	095500	5595377	1573	1573	1573	1573	1706
572	20240924	095400	2911839	1573	1573	1573	1573	0
573	20240924	095300	2911839	1573	1573	1573	1573	0
574	20240924	095200	2911839	1573	1573	1573	1573	0
575	20240924	095100	2911839	1573	1573	1573	1573	0
576	20240924	095000	2911839	1573	1573	1573	1573	0
577	20240924	094900	2911839	1573	1573	1573	1573	0
578	20240924	094800	2911839	1573	1573	1573	1573	0
579	20240924	094700	2911839	1573	1573	1573	1573	0
580	20240924	094600	2911839	1573	1573	1573	1573	0
581	20240924	094500	2911839	1573	1573	1573	1573	0
582	20240924	094400	2911839	1573	1573	1573	1573	0
583	20240924	094300	2911839	1573	1573	1573	1573	0
584	20240924	094200	2911839	1573	1573	1573	1573	0
585	20240924	094100	2911839	1573	1573	1573	1573	0
586	20240924	094000	2911839	1573	1573	1573	1573	0
587	20240924	093900	2911839	1573	1573	1573	1573	1
588	20240924	093800	2910266	1562	1562	1562	1562	0
589	20240924	093700	2910266	1562	1562	1562	1562	0
590	20240924	093600	2910266	1562	1562	1562	1562	0
591	20240924	093500	2910266	1562	1562	1562	1562	522
592	20240924	093400	2094902	1562	1564	1564	1562	387
593	20240924	093300	1490055	1564	1564	1564	1564	0
594	20240924	093200	1490055	1564	1564	1564	1564	0
595	20240924	093100	1490055	1564	1564	1564	1564	0
596	20240924	093000	1490055	1564	1564	1564	1564	0
597	20240924	092900	1490055	1564	1564	1564	1564	1
598	20240924	092800	1488491	1575	1575	1575	1575	0
599	20240924	092700	1488491	1575	1575	1575	1575	0
600	20240924	092600	1488491	1575	1575	1575	1575	0
601	20240924	092500	1488491	1575	1575	1575	1575	0
602	20240924	092400	1488491	1575	1575	1575	1575	0
603	20240924	092300	1488491	1575	1575	1575	1575	1
604	20240924	092200	1486916	1564	1564	1564	1564	651
605	20240924	092100	468752	1575	1575	1575	1575	0
606	20240924	092000	468752	1575	1575	1575	1575	100
607	20240924	091900	311252	1580	1580	1580	1580	0
608	20240924	091800	311252	1580	1580	1580	1580	0
609	20240924	091700	311252	1580	1580	1580	1580	0
610	20240924	091600	311252	1580	1580	1580	1580	0
611	20240924	091500	311252	1580	1580	1580	1580	0
612	20240924	091400	311252	1580	1580	1580	1580	0
613	20240924	091300	311252	1580	1580	1580	1580	0
614	20240924	091200	311252	1580	1580	1580	1580	0
615	20240924	091100	311252	1580	1580	1580	1580	0
616	20240924	091000	311252	1580	1580	1580	1580	0
617	20240924	090900	311252	1580	1580	1580	1580	0
618	20240924	090800	311252	1580	1580	1580	1580	0
619	20240924	090700	311252	1580	1580	1580	1580	0
620	20240924	090600	311252	1580	1580	1580	1580	0
621	20240924	090500	311252	1580	1580	1580	1580	0
622	20240924	090400	311252	1580	1580	1580	1580	0
623	20240924	090300	311252	1580	1580	1580	1580	0
624	20240924	090200	311252	1580	1580	1580	1580	1
625	20240924	090100	309672	1564	1564	1564	1564	0
626	20240924	090000	309672	1564	1564	1564	1564	198