KissMeData/126640/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	201400	21713751	1360	1360	1360	1360	570
3	20240903	201300	21713751	1360	1360	1360	1360	0
4	20240903	201200	21713751	1360	1360	1360	1360	0
5	20240903	201100	21713751	1360	1360	1360	1360	0
6	20240903	201000	21713751	1360	1360	1360	1360	0
7	20240903	200900	21713751	1360	1360	1360	1360	0
8	20240903	200800	21713751	1360	1360	1360	1360	0
9	20240903	200700	21713751	1360	1360	1360	1360	0
10	20240903	200600	21713751	1360	1360	1360	1360	0
11	20240903	200500	21713751	1360	1360	1360	1360	0
12	20240903	200400	21713751	1360	1360	1360	1360	0
13	20240903	200300	21713751	1360	1360	1360	1360	0
14	20240903	200200	21713751	1360	1360	1360	1360	0
15	20240903	200100	21713751	1360	1360	1360	1360	0
16	20240903	200000	21713751	1360	1360	1360	1360	0
17	20240903	195900	21713751	1360	1360	1360	1360	0
18	20240903	195800	21713751	1360	1360	1360	1360	0
19	20240903	195700	21713751	1360	1360	1360	1360	0
20	20240903	195600	21713751	1360	1360	1360	1360	0
21	20240903	195500	21713751	1360	1360	1360	1360	0
22	20240903	195400	21713751	1360	1360	1360	1360	0
23	20240903	195300	21713751	1360	1360	1360	1360	0
24	20240903	195200	21713751	1360	1360	1360	1360	0
25	20240903	195100	21713751	1360	1360	1360	1360	0
26	20240903	195000	21713751	1360	1360	1360	1360	0
27	20240903	194900	21713751	1360	1360	1360	1360	0
28	20240903	194800	21713751	1360	1360	1360	1360	0
29	20240903	194700	21713751	1360	1360	1360	1360	0
30	20240903	194600	21713751	1360	1360	1360	1360	0
31	20240903	194500	21713751	1360	1360	1360	1360	0
32	20240903	194400	21713751	1360	1360	1360	1360	570
33	20240903	194300	21713751	1360	1360	1360	1360	0
34	20240903	194200	21713751	1360	1360	1360	1360	0
35	20240903	194100	21713751	1360	1360	1360	1360	0
36	20240903	194000	21713751	1360	1360	1360	1360	0
37	20240903	193900	21713751	1360	1360	1360	1360	0
38	20240903	193800	21713751	1360	1360	1360	1360	0
39	20240903	193700	21713751	1360	1360	1360	1360	0
40	20240903	193600	21713751	1360	1360	1360	1360	0
41	20240903	193500	21713751	1360	1360	1360	1360	0
42	20240903	193400	21713751	1360	1360	1360	1360	0
43	20240903	193300	21713751	1360	1360	1360	1360	0
44	20240903	193200	21713751	1360	1360	1360	1360	0
45	20240903	193100	21713751	1360	1360	1360	1360	0
46	20240903	193000	21713751	1360	1360	1360	1360	0
47	20240903	192900	21713751	1360	1360	1360	1360	0
48	20240903	192800	21713751	1360	1360	1360	1360	0
49	20240903	192700	21713751	1360	1360	1360	1360	0
50	20240903	192600	21713751	1360	1360	1360	1360	0
51	20240903	192500	21713751	1360	1360	1360	1360	0
52	20240903	192400	21713751	1360	1360	1360	1360	0
53	20240903	192300	21713751	1360	1360	1360	1360	0
54	20240903	192200	21713751	1360	1360	1360	1360	0
55	20240903	192100	21713751	1360	1360	1360	1360	0
56	20240903	192000	21713751	1360	1360	1360	1360	0
57	20240903	191900	21713751	1360	1360	1360	1360	0
58	20240903	191800	21713751	1360	1360	1360	1360	0
59	20240903	191700	21713751	1360	1360	1360	1360	0
60	20240903	191600	21713751	1360	1360	1360	1360	0
61	20240903	191500	21713751	1360	1360	1360	1360	0
62	20240903	191400	21713751	1360	1360	1360	1360	570
63	20240903	191300	21713751	1360	1360	1360	1360	0
64	20240903	191200	21713751	1360	1360	1360	1360	0
65	20240903	191100	21713751	1360	1360	1360	1360	0
66	20240903	191000	21713751	1360	1360	1360	1360	0
67	20240903	190900	21713751	1360	1360	1360	1360	0
68	20240903	190800	21713751	1360	1360	1360	1360	0
69	20240903	190700	21713751	1360	1360	1360	1360	0
70	20240903	190600	21713751	1360	1360	1360	1360	0
71	20240903	190500	21713751	1360	1360	1360	1360	0
72	20240903	190400	21713751	1360	1360	1360	1360	0
73	20240903	190300	21713751	1360	1360	1360	1360	0
74	20240903	190200	21713751	1360	1360	1360	1360	0
75	20240903	190100	21713751	1360	1360	1360	1360	0
76	20240903	190000	21713751	1360	1360	1360	1360	0
77	20240903	185900	21713751	1360	1360	1360	1360	0
78	20240903	185800	21713751	1360	1360	1360	1360	0
79	20240903	185700	21713751	1360	1360	1360	1360	0
80	20240903	185600	21713751	1360	1360	1360	1360	0
81	20240903	185500	21713751	1360	1360	1360	1360	0
82	20240903	185400	21713751	1360	1360	1360	1360	0
83	20240903	185300	21713751	1360	1360	1360	1360	0
84	20240903	185200	21713751	1360	1360	1360	1360	0
85	20240903	185100	21713751	1360	1360	1360	1360	0
86	20240903	185000	21713751	1360	1360	1360	1360	0
87	20240903	184900	21713751	1360	1360	1360	1360	0
88	20240903	184800	21713751	1360	1360	1360	1360	0
89	20240903	184700	21713751	1360	1360	1360	1360	0
90	20240903	184600	21713751	1360	1360	1360	1360	0
91	20240903	184500	21713751	1360	1360	1360	1360	0
92	20240903	184400	21713751	1360	1360	1360	1360	570
93	20240903	184300	21713751	1360	1360	1360	1360	0
94	20240903	184200	21713751	1360	1360	1360	1360	0
95	20240903	184100	21713751	1360	1360	1360	1360	0
96	20240903	184000	21713751	1360	1360	1360	1360	0
97	20240903	183900	21713751	1360	1360	1360	1360	0
98	20240903	183800	21713751	1360	1360	1360	1360	0
99	20240903	183700	21713751	1360	1360	1360	1360	0
100	20240903	183600	21713751	1360	1360	1360	1360	0
101	20240903	183500	21713751	1360	1360	1360	1360	0
102	20240903	183400	21713751	1360	1360	1360	1360	0
103	20240903	183300	21713751	1360	1360	1360	1360	0
104	20240903	183200	21713751	1360	1360	1360	1360	0
105	20240903	183100	21713751	1360	1360	1360	1360	0
106	20240903	183000	21713751	1360	1360	1360	1360	0
107	20240903	182900	21713751	1360	1360	1360	1360	0
108	20240903	182800	21713751	1360	1360	1360	1360	0
109	20240903	182700	21713751	1360	1360	1360	1360	0
110	20240903	182600	21713751	1360	1360	1360	1360	0
111	20240903	182500	21713751	1360	1360	1360	1360	0
112	20240903	182400	21713751	1360	1360	1360	1360	0
113	20240903	182300	21713751	1360	1360	1360	1360	0
114	20240903	182200	21713751	1360	1360	1360	1360	0
115	20240903	182100	21713751	1360	1360	1360	1360	0
116	20240903	182000	21713751	1360	1360	1360	1360	0
117	20240903	181900	21713751	1360	1360	1360	1360	0
118	20240903	181800	21713751	1360	1360	1360	1360	0
119	20240903	181700	21713751	1360	1360	1360	1360	0
120	20240903	181600	21713751	1360	1360	1360	1360	0
121	20240903	181500	21713751	1360	1360	1360	1360	0
122	20240903	181400	21713751	1360	1360	1360	1360	570
123	20240903	181300	21713751	1360	1360	1360	1360	0
124	20240903	181200	21713751	1360	1360	1360	1360	0
125	20240903	181100	21713751	1360	1360	1360	1360	0
126	20240903	181000	21713751	1360	1360	1360	1360	0
127	20240903	180900	21713751	1360	1360	1360	1360	0
128	20240903	180800	21713751	1360	1360	1360	1360	0
129	20240903	180700	21713751	1360	1360	1360	1360	0
130	20240903	180600	21713751	1360	1360	1360	1360	0
131	20240903	180500	21713751	1360	1360	1360	1360	0
132	20240903	180400	21713751	1360	1360	1360	1360	0
133	20240903	180300	21713751	1360	1360	1360	1360	0
134	20240903	180200	21713751	1360	1360	1360	1360	0
135	20240903	180100	21713751	1360	1360	1360	1360	0
136	20240903	180000	21713751	1360	1360	1360	1360	0
137	20240903	175900	21713751	1360	1360	1360	1360	0
138	20240903	175800	21713751	1360	1360	1360	1360	0
139	20240903	175700	21713751	1360	1360	1360	1360	0
140	20240903	175600	21713751	1360	1360	1360	1360	0
141	20240903	175500	21713751	1360	1360	1360	1360	0
142	20240903	175400	21713751	1360	1360	1360	1360	0
143	20240903	175300	21713751	1360	1360	1360	1360	0
144	20240903	175200	21713751	1360	1360	1360	1360	0
145	20240903	175100	21713751	1360	1360	1360	1360	0
146	20240903	175000	21713751	1360	1360	1360	1360	0
147	20240903	174900	21713751	1360	1360	1360	1360	0
148	20240903	174800	21713751	1360	1360	1360	1360	0
149	20240903	174700	21713751	1360	1360	1360	1360	0
150	20240903	174600	21713751	1360	1360	1360	1360	0
151	20240903	174500	21713751	1360	1360	1360	1360	0
152	20240903	174400	21713751	1360	1360	1360	1360	570
153	20240903	174300	21713751	1360	1360	1360	1360	0
154	20240903	174200	21713751	1360	1360	1360	1360	0
155	20240903	174100	21713751	1360	1360	1360	1360	0
156	20240903	174000	21713751	1360	1360	1360	1360	0
157	20240903	173900	21713751	1360	1360	1360	1360	0
158	20240903	173800	21713751	1360	1360	1360	1360	0
159	20240903	173700	21713751	1360	1360	1360	1360	0
160	20240903	173600	21713751	1360	1360	1360	1360	0
161	20240903	173500	21713751	1360	1360	1360	1360	0
162	20240903	173400	21713751	1360	1360	1360	1360	0
163	20240903	173300	21713751	1360	1360	1360	1360	0
164	20240903	173200	21713751	1360	1360	1360	1360	0
165	20240903	173100	21713751	1360	1360	1360	1360	0
166	20240903	173000	21713751	1360	1360	1360	1360	0
167	20240903	172900	21713751	1360	1360	1360	1360	0
168	20240903	172800	21713751	1360	1360	1360	1360	0
169	20240903	172700	21713751	1360	1360	1360	1360	0
170	20240903	172600	21713751	1360	1360	1360	1360	0
171	20240903	172500	21713751	1360	1360	1360	1360	0
172	20240903	172400	21713751	1360	1360	1360	1360	0
173	20240903	172300	21713751	1360	1360	1360	1360	0
174	20240903	172200	21713751	1360	1360	1360	1360	0
175	20240903	172100	21713751	1360	1360	1360	1360	0
176	20240903	172000	21713751	1360	1360	1360	1360	0
177	20240903	171900	21713751	1360	1360	1360	1360	0
178	20240903	171800	21713751	1360	1360	1360	1360	0
179	20240903	171700	21713751	1360	1360	1360	1360	0
180	20240903	171600	21713751	1360	1360	1360	1360	0
181	20240903	171500	21713751	1360	1360	1360	1360	0
182	20240903	171400	21713751	1360	1360	1360	1360	570
183	20240903	171300	21713751	1360	1360	1360	1360	0
184	20240903	171200	21713751	1360	1360	1360	1360	0
185	20240903	171100	21713751	1360	1360	1360	1360	0
186	20240903	171000	21713751	1360	1360	1360	1360	0
187	20240903	170900	21713751	1360	1360	1360	1360	0
188	20240903	170800	21713751	1360	1360	1360	1360	0
189	20240903	170700	21713751	1360	1360	1360	1360	0
190	20240903	170600	21713751	1360	1360	1360	1360	0
191	20240903	170500	21713751	1360	1360	1360	1360	0
192	20240903	170400	21713751	1360	1360	1360	1360	0
193	20240903	170300	21713751	1360	1360	1360	1360	0
194	20240903	170200	21713751	1360	1360	1360	1360	0
195	20240903	170100	21713751	1360	1360	1360	1360	0
196	20240903	170000	21713751	1360	1360	1360	1360	0
197	20240903	165900	21713751	1360	1360	1360	1360	0
198	20240903	165800	21713751	1360	1360	1360	1360	0
199	20240903	165700	21713751	1360	1360	1360	1360	0
200	20240903	165600	21713751	1360	1360	1360	1360	0
201	20240903	165500	21713751	1360	1360	1360	1360	0
202	20240903	165400	21713751	1360	1360	1360	1360	0
203	20240903	165300	21713751	1360	1360	1360	1360	0
204	20240903	165200	21713751	1360	1360	1360	1360	0
205	20240903	165100	21713751	1360	1360	1360	1360	0
206	20240903	165000	21713751	1360	1360	1360	1360	0
207	20240903	164900	21713751	1360	1360	1360	1360	0
208	20240903	164800	21713751	1360	1360	1360	1360	0
209	20240903	164700	21713751	1360	1360	1360	1360	0
210	20240903	164600	21713751	1360	1360	1360	1360	0
211	20240903	164500	21713751	1360	1360	1360	1360	0
212	20240903	164400	21713751	1360	1360	1360	1360	570
213	20240903	164300	21713751	1360	1360	1360	1360	0
214	20240903	164200	21713751	1360	1360	1360	1360	0
215	20240903	164100	21713751	1360	1360	1360	1360	0
216	20240903	164000	21713751	1360	1360	1360	1360	0
217	20240903	163900	21713751	1360	1360	1360	1360	0
218	20240903	163800	21713751	1360	1360	1360	1360	0
219	20240903	163700	21713751	1360	1360	1360	1360	0
220	20240903	163600	21713751	1360	1360	1360	1360	0
221	20240903	163500	21713751	1360	1360	1360	1360	0
222	20240903	163400	21713751	1360	1360	1360	1360	0
223	20240903	163300	21713751	1360	1360	1360	1360	0
224	20240903	163200	21713751	1360	1360	1360	1360	0
225	20240903	163100	21713751	1360	1360	1360	1360	0
226	20240903	163000	21713751	1360	1360	1360	1360	0
227	20240903	162900	21713751	1360	1360	1360	1360	0
228	20240903	162800	21713751	1360	1360	1360	1360	0
229	20240903	162700	21713751	1360	1360	1360	1360	0
230	20240903	162600	21713751	1360	1360	1360	1360	0
231	20240903	162500	21713751	1360	1360	1360	1360	0
232	20240903	162400	21713751	1360	1360	1360	1360	0
233	20240903	162300	21713751	1360	1360	1360	1360	0
234	20240903	162200	21713751	1360	1360	1360	1360	0
235	20240903	162100	21713751	1360	1360	1360	1360	0
236	20240903	162000	21713751	1360	1360	1360	1360	0
237	20240903	161900	21713751	1360	1360	1360	1360	0
238	20240903	161800	21713751	1360	1360	1360	1360	0
239	20240903	161700	21713751	1360	1360	1360	1360	0
240	20240903	161600	21713751	1360	1360	1360	1360	0
241	20240903	161500	21713751	1360	1360	1360	1360	0
242	20240903	161400	21713751	1360	1360	1360	1360	570
243	20240903	161300	21713751	1360	1360	1360	1360	0
244	20240903	161200	21713751	1360	1360	1360	1360	0
245	20240903	161100	21713751	1360	1360	1360	1360	0
246	20240903	161000	21713751	1360	1360	1360	1360	0
247	20240903	160900	21713751	1360	1360	1360	1360	0
248	20240903	160800	21713751	1360	1360	1360	1360	0
249	20240903	160700	21713751	1360	1360	1360	1360	0
250	20240903	160600	21713751	1360	1360	1360	1360	0
251	20240903	160500	21713751	1360	1360	1360	1360	0
252	20240903	160400	21713751	1360	1360	1360	1360	0
253	20240903	160300	21713751	1360	1360	1360	1360	0
254	20240903	160200	21713751	1360	1360	1360	1360	0
255	20240903	160100	21713751	1360	1360	1360	1360	0
256	20240903	160000	21713751	1360	1360	1360	1360	0
257	20240903	155900	21713751	1360	1360	1360	1360	0
258	20240903	155800	21713751	1360	1360	1360	1360	0
259	20240903	155700	21713751	1360	1360	1360	1360	0
260	20240903	155600	21713751	1360	1360	1360	1360	0
261	20240903	155500	21713751	1360	1360	1360	1360	0
262	20240903	155400	21713751	1360	1360	1360	1360	0
263	20240903	155300	21713751	1360	1360	1360	1360	0
264	20240903	155200	21713751	1360	1360	1360	1360	0
265	20240903	155100	21713751	1360	1360	1360	1360	0
266	20240903	155000	21713751	1360	1360	1360	1360	0
267	20240903	154900	21713751	1360	1360	1360	1360	0
268	20240903	154800	21713751	1360	1360	1360	1360	0
269	20240903	154700	21713751	1360	1360	1360	1360	0
270	20240903	154600	21713751	1360	1360	1360	1360	0
271	20240903	154500	21713751	1360	1360	1360	1360	0
272	20240903	154400	21713751	1360	1360	1360	1360	570
273	20240903	154300	21713751	1360	1360	1360	1360	0
274	20240903	154200	21713751	1360	1360	1360	1360	0
275	20240903	154100	21713751	1360	1360	1360	1360	0
276	20240903	154000	21713751	1360	1360	1360	1360	0
277	20240903	153900	21713751	1360	1360	1360	1360	0
278	20240903	153800	21713751	1360	1360	1360	1360	0
279	20240903	153700	21713751	1360	1360	1360	1360	0
280	20240903	153600	21713751	1360	1360	1360	1360	0
281	20240903	153500	21713751	1360	1360	1360	1360	0
282	20240903	153400	21713751	1360	1360	1360	1360	0
283	20240903	153300	21713751	1360	1360	1360	1360	0
284	20240903	153200	21713751	1360	1360	1360	1360	0
285	20240903	153100	21713751	1360	1360	1360	1360	0
286	20240903	153000	21713751	1360	1360	1360	1360	570
287	20240903	152900	20938551	1353	1353	1353	1353	0
288	20240903	152800	20938551	1353	1353	1353	1353	0
289	20240903	152700	20938551	1353	1353	1353	1353	0
290	20240903	152600	20938551	1353	1353	1353	1353	0
291	20240903	152500	20938551	1353	1353	1353	1353	0
292	20240903	152400	20938551	1353	1353	1353	1353	0
293	20240903	152300	20938551	1353	1353	1353	1353	0
294	20240903	152200	20938551	1353	1353	1353	1353	0
295	20240903	152100	20938551	1353	1353	1353	1353	0
296	20240903	152000	20938551	1353	1353	1353	1353	0
297	20240903	151900	20938551	1353	1353	1353	1353	0
298	20240903	151800	20938551	1353	1353	1353	1353	0
299	20240903	151700	20938551	1353	1353	1353	1353	0
300	20240903	151600	20938551	1353	1353	1353	1353	0
301	20240903	151500	20938551	1353	1353	1353	1353	3
302	20240903	151400	20934492	1353	1353	1353	1353	2
303	20240903	151300	20931786	1353	1352	1353	1352	144
304	20240903	151200	20737084	1353	1353	1353	1353	0
305	20240903	151100	20737084	1353	1353	1353	1353	0
306	20240903	151000	20737084	1353	1353	1353	1353	0
307	20240903	150900	20737084	1353	1353	1353	1353	0
308	20240903	150800	20737084	1353	1353	1353	1353	0
309	20240903	150700	20737084	1353	1353	1353	1353	0
310	20240903	150600	20737084	1353	1353	1353	1353	0
311	20240903	150500	20737084	1353	1353	1353	1353	0
312	20240903	150400	20737084	1353	1353	1353	1353	0
313	20240903	150300	20737084	1353	1353	1353	1353	0
314	20240903	150200	20737084	1353	1353	1353	1353	0
315	20240903	150100	20737084	1353	1353	1353	1353	0
316	20240903	150000	20737084	1353	1353	1353	1353	0
317	20240903	145900	20737084	1353	1353	1353	1353	3
318	20240903	145800	20733025	1353	1353	1353	1353	110
319	20240903	145700	20584195	1352	1352	1352	1352	0
320	20240903	145600	20584195	1352	1351	1352	1351	20
321	20240903	145500	20557165	1353	1353	1353	1353	0
322	20240903	145400	20557165	1353	1353	1353	1353	0
323	20240903	145300	20557165	1353	1353	1353	1353	0
324	20240903	145200	20557165	1353	1353	1353	1353	0
325	20240903	145100	20557165	1353	1353	1353	1353	0
326	20240903	145000	20557165	1353	1353	1353	1353	0
327	20240903	144900	20557165	1353	1352	1353	1352	14
328	20240903	144800	20538232	1351	1351	1351	1351	0
329	20240903	144700	20538232	1351	1351	1351	1351	0
330	20240903	144600	20538232	1351	1351	1351	1351	13
331	20240903	144500	20520669	1351	1351	1351	1351	0
332	20240903	144400	20520669	1351	1351	1351	1351	0
333	20240903	144300	20520669	1351	1351	1351	1351	0
334	20240903	144200	20520669	1351	1351	1351	1351	12
335	20240903	144100	20504457	1351	1351	1351	1351	0
336	20240903	144000	20504457	1351	1351	1351	1351	11
337	20240903	143900	20489596	1352	1352	1352	1352	0
338	20240903	143800	20489596	1352	1352	1352	1352	0
339	20240903	143700	20489596	1352	1352	1352	1352	0
340	20240903	143600	20489596	1352	1352	1352	1352	2
341	20240903	143500	20486892	1351	1351	1351	1351	0
342	20240903	143400	20486892	1351	1351	1351	1351	0
343	20240903	143300	20486892	1351	1351	1351	1351	0
344	20240903	143200	20486892	1351	1351	1351	1351	0
345	20240903	143100	20486892	1351	1351	1351	1351	11
346	20240903	143000	20472031	1351	1351	1351	1351	0
347	20240903	142900	20472031	1351	1351	1351	1351	0
348	20240903	142800	20472031	1351	1351	1351	1351	11
349	20240903	142700	20457170	1351	1351	1351	1351	0
350	20240903	142600	20457170	1351	1351	1351	1351	0
351	20240903	142500	20457170	1351	1351	1351	1351	0
352	20240903	142400	20457170	1351	1351	1351	1351	0
353	20240903	142300	20457170	1351	1351	1351	1351	11
354	20240903	142200	20442309	1351	1351	1351	1351	1000
355	20240903	142100	19091309	1351	1351	1351	1351	0
356	20240903	142000	19091309	1351	1351	1351	1351	0
357	20240903	141900	19091309	1351	1351	1351	1351	0
358	20240903	141800	19091309	1351	1351	1351	1351	0
359	20240903	141700	19091309	1351	1351	1351	1351	0
360	20240903	141600	19091309	1351	1351	1351	1351	0
361	20240903	141500	19091309	1351	1352	1352	1351	1999
362	20240903	141400	16390429	1352	1352	1352	1352	0
363	20240903	141300	16390429	1352	1352	1352	1352	0
364	20240903	141200	16390429	1352	1352	1352	1352	0
365	20240903	141100	16390429	1352	1352	1352	1352	11
366	20240903	141000	16375557	1352	1352	1352	1352	0
367	20240903	140900	16375557	1352	1352	1352	1352	11
368	20240903	140800	16360685	1353	1353	1353	1353	11
369	20240903	140700	16345802	1353	1353	1353	1353	508
370	20240903	140600	15658478	1353	1353	1353	1353	0
371	20240903	140500	15658478	1353	1353	1353	1353	16
372	20240903	140400	15636830	1353	1353	1353	1353	0
373	20240903	140300	15636830	1353	1353	1353	1353	0
374	20240903	140200	15636830	1353	1353	1353	1353	0
375	20240903	140100	15636830	1353	1353	1353	1353	0
376	20240903	140000	15636830	1353	1353	1353	1353	0
377	20240903	135900	15636830	1353	1353	1353	1353	0
378	20240903	135800	15636830	1353	1353	1353	1353	0
379	20240903	135700	15636830	1353	1353	1353	1353	0
380	20240903	135600	15636830	1353	1353	1353	1353	10
381	20240903	135500	15623300	1353	1353	1353	1353	0
382	20240903	135400	15623300	1353	1353	1353	1353	0
383	20240903	135300	15623300	1353	1353	1353	1353	0
384	20240903	135200	15623300	1353	1353	1353	1353	0
385	20240903	135100	15623300	1353	1353	1353	1353	0
386	20240903	135000	15623300	1353	1353	1353	1353	0
387	20240903	134900	15623300	1353	1353	1353	1353	0
388	20240903	134800	15623300	1353	1353	1353	1353	0
389	20240903	134700	15623300	1353	1353	1353	1353	0
390	20240903	134600	15623300	1353	1354	1354	1353	1755
391	20240903	134500	13248743	1357	1357	1357	1357	0
392	20240903	134400	13248743	1357	1357	1357	1357	0
393	20240903	134300	13248743	1357	1357	1357	1357	0
394	20240903	134200	13248743	1357	1357	1357	1357	0
395	20240903	134100	13248743	1357	1357	1357	1357	0
396	20240903	134000	13248743	1357	1357	1357	1357	0
397	20240903	133900	13248743	1357	1357	1357	1357	0
398	20240903	133800	13248743	1357	1357	1357	1357	0
399	20240903	133700	13248743	1357	1357	1357	1357	0
400	20240903	133600	13248743	1357	1357	1357	1357	0
401	20240903	133500	13248743	1357	1357	1357	1357	0
402	20240903	133400	13248743	1357	1357	1357	1357	0
403	20240903	133300	13248743	1357	1357	1357	1357	0
404	20240903	133200	13248743	1357	1357	1357	1357	0
405	20240903	133100	13248743	1357	1357	1357	1357	0
406	20240903	133000	13248743	1357	1357	1357	1357	3
407	20240903	132900	13244672	1360	1360	1360	1360	0
408	20240903	132800	13244672	1360	1360	1360	1360	0
409	20240903	132700	13244672	1360	1360	1360	1360	0
410	20240903	132600	13244672	1360	1360	1360	1360	0
411	20240903	132500	13244672	1360	1360	1360	1360	0
412	20240903	132400	13244672	1360	1360	1360	1360	0
413	20240903	132300	13244672	1360	1360	1360	1360	0
414	20240903	132200	13244672	1360	1360	1360	1360	0
415	20240903	132100	13244672	1360	1360	1360	1360	0
416	20240903	132000	13244672	1360	1360	1360	1360	0
417	20240903	131900	13244672	1360	1360	1360	1360	0
418	20240903	131800	13244672	1360	1360	1360	1360	0
419	20240903	131700	13244672	1360	1360	1360	1360	0
420	20240903	131600	13244672	1360	1360	1360	1360	0
421	20240903	131500	13244672	1360	1360	1360	1360	0
422	20240903	131400	13244672	1360	1360	1360	1360	1
423	20240903	131300	13243312	1354	1354	1354	1354	0
424	20240903	131200	13243312	1354	1354	1354	1354	0
425	20240903	131100	13243312	1354	1354	1354	1354	0
426	20240903	131000	13243312	1354	1354	1354	1354	0
427	20240903	130900	13243312	1354	1354	1354	1354	0
428	20240903	130800	13243312	1354	1355	1355	1354	980
429	20240903	130700	11916381	1361	1361	1361	1361	0
430	20240903	130600	11916381	1361	1361	1361	1361	0
431	20240903	130500	11916381	1361	1361	1361	1361	0
432	20240903	130400	11916381	1361	1360	1361	1360	152
433	20240903	130300	11709566	1361	1361	1361	1361	0
434	20240903	130200	11709566	1361	1361	1361	1361	0
435	20240903	130100	11709566	1361	1361	1361	1361	0
436	20240903	130000	11709566	1361	1361	1361	1361	1
437	20240903	125900	11708205	1353	1353	1353	1353	0
438	20240903	125800	11708205	1353	1353	1353	1353	0
439	20240903	125700	11708205	1353	1353	1353	1353	0
440	20240903	125600	11708205	1353	1353	1353	1353	0
441	20240903	125500	11708205	1353	1353	1353	1353	0
442	20240903	125400	11708205	1353	1355	1355	1353	836
443	20240903	125300	10576257	1354	1354	1354	1354	0
444	20240903	125200	10576257	1354	1354	1354	1354	0
445	20240903	125100	10576257	1354	1354	1354	1354	0
446	20240903	125000	10576257	1354	1354	1354	1354	0
447	20240903	124900	10576257	1354	1354	1354	1354	0
448	20240903	124800	10576257	1354	1354	1354	1354	0
449	20240903	124700	10576257	1354	1354	1354	1354	0
450	20240903	124600	10576257	1354	1354	1354	1354	0
451	20240903	124500	10576257	1354	1355	1355	1354	1064
452	20240903	124400	9135434	1356	1360	1360	1356	528
453	20240903	124300	8419266	1360	1360	1360	1360	50
454	20240903	124200	8351266	1360	1360	1360	1360	0
455	20240903	124100	8351266	1360	1360	1360	1360	0
456	20240903	124000	8351266	1360	1360	1360	1360	0
457	20240903	123900	8351266	1360	1360	1360	1360	0
458	20240903	123800	8351266	1360	1360	1360	1360	0
459	20240903	123700	8351266	1360	1360	1360	1360	0
460	20240903	123600	8351266	1360	1360	1360	1360	0
461	20240903	123500	8351266	1360	1360	1360	1360	0
462	20240903	123400	8351266	1360	1360	1360	1360	0
463	20240903	123300	8351266	1360	1360	1360	1360	0
464	20240903	123200	8351266	1360	1360	1360	1360	0
465	20240903	123100	8351266	1360	1360	1360	1360	0
466	20240903	123000	8351266	1360	1360	1360	1360	0
467	20240903	122900	8351266	1360	1360	1360	1360	0
468	20240903	122800	8351266	1360	1360	1360	1360	0
469	20240903	122700	8351266	1360	1360	1360	1360	0
470	20240903	122600	8351266	1360	1360	1360	1360	0
471	20240903	122500	8351266	1360	1360	1360	1360	0
472	20240903	122400	8351266	1360	1360	1360	1360	0
473	20240903	122300	8351266	1360	1360	1360	1360	0
474	20240903	122200	8351266	1360	1360	1360	1360	0
475	20240903	122100	8351266	1360	1360	1360	1360	0
476	20240903	122000	8351266	1360	1360	1360	1360	0
477	20240903	121900	8351266	1360	1360	1360	1360	0
478	20240903	121800	8351266	1360	1360	1360	1360	0
479	20240903	121700	8351266	1360	1360	1360	1360	0
480	20240903	121600	8351266	1360	1360	1360	1360	0
481	20240903	121500	8351266	1360	1360	1360	1360	0
482	20240903	121400	8351266	1360	1360	1360	1360	0
483	20240903	121300	8351266	1360	1360	1360	1360	0
484	20240903	121200	8351266	1360	1360	1360	1360	0
485	20240903	121100	8351266	1360	1360	1360	1360	0
486	20240903	121000	8351266	1360	1360	1360	1360	0
487	20240903	120900	8351266	1360	1360	1360	1360	0
488	20240903	120800	8351266	1360	1360	1360	1360	0
489	20240903	120700	8351266	1360	1360	1360	1360	0
490	20240903	120600	8351266	1360	1360	1360	1360	0
491	20240903	120500	8351266	1360	1360	1360	1360	0
492	20240903	120400	8351266	1360	1360	1360	1360	0
493	20240903	120300	8351266	1360	1360	1360	1360	0
494	20240903	120200	8351266	1360	1360	1360	1360	0
495	20240903	120100	8351266	1360	1360	1360	1360	0
496	20240903	120000	8351266	1360	1360	1360	1360	0
497	20240903	115900	8351266	1360	1360	1360	1360	0
498	20240903	115800	8351266	1360	1360	1360	1360	0
499	20240903	115700	8351266	1360	1360	1360	1360	1
500	20240903	115600	8349906	1361	1361	1361	1361	0
501	20240903	115500	8349906	1361	1361	1361	1361	0
502	20240903	115400	8349906	1361	1361	1361	1361	0
503	20240903	115300	8349906	1361	1361	1361	1361	0
504	20240903	115200	8349906	1361	1361	1361	1361	0
505	20240903	115100	8349906	1361	1361	1361	1361	0
506	20240903	115000	8349906	1361	1361	1361	1361	0
507	20240903	114900	8349906	1361	1361	1361	1361	0
508	20240903	114800	8349906	1361	1361	1361	1361	1
509	20240903	114700	8348545	1357	1357	1357	1357	668
510	20240903	114600	7442069	1361	1361	1361	1361	0
511	20240903	114500	7442069	1361	1361	1361	1361	0
512	20240903	114400	7442069	1361	1361	1361	1361	0
513	20240903	114300	7442069	1361	1361	1361	1361	0
514	20240903	114200	7442069	1361	1361	1361	1361	0
515	20240903	114100	7442069	1361	1361	1361	1361	0
516	20240903	114000	7442069	1361	1361	1361	1361	0
517	20240903	113900	7442069	1361	1361	1361	1361	0
518	20240903	113800	7442069	1361	1361	1361	1361	0
519	20240903	113700	7442069	1361	1361	1361	1361	0
520	20240903	113600	7442069	1361	1361	1361	1361	0
521	20240903	113500	7442069	1361	1361	1361	1361	0
522	20240903	113400	7442069	1361	1361	1361	1361	0
523	20240903	113300	7442069	1361	1361	1361	1361	0
524	20240903	113200	7442069	1361	1361	1361	1361	0
525	20240903	113100	7442069	1361	1358	1361	1358	3500
526	20240903	113000	2680113	1358	1358	1358	1358	1
527	20240903	112900	2678755	1360	1360	1360	1360	0
528	20240903	112800	2678755	1360	1360	1360	1360	0
529	20240903	112700	2678755	1360	1360	1360	1360	0
530	20240903	112600	2678755	1360	1360	1360	1360	0
531	20240903	112500	2678755	1360	1360	1360	1360	0
532	20240903	112400	2678755	1360	1360	1360	1360	0
533	20240903	112300	2678755	1360	1360	1360	1360	0
534	20240903	112200	2678755	1360	1360	1360	1360	0
535	20240903	112100	2678755	1360	1360	1360	1360	27
536	20240903	112000	2642035	1360	1360	1360	1360	566
537	20240903	111900	1872275	1360	1360	1360	1360	0
538	20240903	111800	1872275	1360	1360	1360	1360	0
539	20240903	111700	1872275	1360	1360	1360	1360	0
540	20240903	111600	1872275	1360	1360	1360	1360	0
541	20240903	111500	1872275	1360	1360	1360	1360	0
542	20240903	111400	1872275	1360	1360	1360	1360	0
543	20240903	111300	1872275	1360	1360	1360	1360	0
544	20240903	111200	1872275	1360	1360	1360	1360	0
545	20240903	111100	1872275	1360	1360	1360	1360	0
546	20240903	111000	1872275	1360	1360	1360	1360	0
547	20240903	110900	1872275	1360	1360	1360	1360	0
548	20240903	110800	1872275	1360	1360	1360	1360	0
549	20240903	110700	1872275	1360	1360	1360	1360	0
550	20240903	110600	1872275	1360	1360	1360	1360	0
551	20240903	110500	1872275	1360	1360	1360	1360	0
552	20240903	110400	1872275	1360	1360	1360	1360	0
553	20240903	110300	1872275	1360	1360	1360	1360	0
554	20240903	110200	1872275	1360	1360	1360	1360	0
555	20240903	110100	1872275	1360	1360	1360	1360	0
556	20240903	110000	1872275	1360	1360	1360	1360	0
557	20240903	105900	1872275	1360	1360	1360	1360	0
558	20240903	105800	1872275	1360	1360	1360	1360	0
559	20240903	105700	1872275	1360	1360	1360	1360	0
560	20240903	105600	1872275	1360	1360	1360	1360	9
561	20240903	105500	1860035	1360	1360	1360	1360	0
562	20240903	105400	1860035	1360	1360	1360	1360	0
563	20240903	105300	1860035	1360	1360	1360	1360	0
564	20240903	105200	1860035	1360	1360	1360	1360	0
565	20240903	105100	1860035	1360	1360	1360	1360	0
566	20240903	105000	1860035	1360	1360	1360	1360	0
567	20240903	104900	1860035	1360	1360	1360	1360	0
568	20240903	104800	1860035	1360	1360	1360	1360	0
569	20240903	104700	1860035	1360	1360	1360	1360	0
570	20240903	104600	1860035	1360	1360	1360	1360	0
571	20240903	104500	1860035	1360	1360	1360	1360	0
572	20240903	104400	1860035	1360	1360	1360	1360	0
573	20240903	104300	1860035	1360	1360	1360	1360	0
574	20240903	104200	1860035	1360	1360	1360	1360	0
575	20240903	104100	1860035	1360	1360	1360	1360	0
576	20240903	104000	1860035	1360	1360	1360	1360	0
577	20240903	103900	1860035	1360	1360	1360	1360	0
578	20240903	103800	1860035	1360	1360	1360	1360	0
579	20240903	103700	1860035	1360	1360	1360	1360	0
580	20240903	103600	1860035	1360	1360	1360	1360	0
581	20240903	103500	1860035	1360	1360	1360	1360	0
582	20240903	103400	1860035	1360	1360	1360	1360	0
583	20240903	103300	1860035	1360	1360	1360	1360	0
584	20240903	103200	1860035	1360	1360	1360	1360	0
585	20240903	103100	1860035	1360	1360	1360	1360	0
586	20240903	103000	1860035	1360	1360	1360	1360	0
587	20240903	102900	1860035	1360	1360	1360	1360	0
588	20240903	102800	1860035	1360	1360	1360	1360	0
589	20240903	102700	1860035	1360	1360	1360	1360	0
590	20240903	102600	1860035	1360	1360	1360	1360	0
591	20240903	102500	1860035	1360	1360	1360	1360	0
592	20240903	102400	1860035	1360	1360	1360	1360	0
593	20240903	102300	1860035	1360	1360	1360	1360	0
594	20240903	102200	1860035	1360	1360	1360	1360	0
595	20240903	102100	1860035	1360	1360	1360	1360	0
596	20240903	102000	1860035	1360	1360	1360	1360	0
597	20240903	101900	1860035	1360	1360	1360	1360	0
598	20240903	101800	1860035	1360	1360	1360	1360	0
599	20240903	101700	1860035	1360	1360	1360	1360	0
600	20240903	101600	1860035	1360	1360	1360	1360	1
601	20240903	101500	1858675	1360	1360	1360	1360	1
602	20240903	101400	1857315	1360	1360	1360	1360	0
603	20240903	101300	1857315	1360	1360	1360	1360	0
604	20240903	101200	1857315	1360	1360	1360	1360	0
605	20240903	101100	1857315	1360	1360	1360	1360	0
606	20240903	101000	1857315	1360	1360	1360	1360	0
607	20240903	100900	1857315	1360	1360	1360	1360	0
608	20240903	100800	1857315	1360	1360	1360	1360	0
609	20240903	100700	1857315	1360	1360	1360	1360	0
610	20240903	100600	1857315	1360	1360	1360	1360	0
611	20240903	100500	1857315	1360	1360	1360	1360	0
612	20240903	100400	1857315	1360	1360	1360	1360	0
613	20240903	100300	1857315	1360	1360	1360	1360	0
614	20240903	100200	1857315	1360	1360	1360	1360	2
615	20240903	100100	1854595	1360	1360	1360	1360	0
616	20240903	100000	1854595	1360	1360	1360	1360	0
617	20240903	095900	1854595	1360	1360	1360	1360	0
618	20240903	095800	1854595	1360	1360	1360	1360	0
619	20240903	095700	1854595	1360	1360	1360	1360	0
620	20240903	095600	1854595	1360	1360	1360	1360	0
621	20240903	095500	1854595	1360	1360	1360	1360	0
622	20240903	095400	1854595	1360	1360	1360	1360	0
623	20240903	095300	1854595	1360	1360	1360	1360	0
624	20240903	095200	1854595	1360	1360	1360	1360	1
625	20240903	095100	1853235	1357	1357	1357	1357	0
626	20240903	095000	1853235	1357	1357	1357	1357	0
627	20240903	094900	1853235	1357	1357	1357	1357	0
628	20240903	094800	1853235	1357	1356	1357	1356	72
629	20240903	094700	1755561	1357	1357	1357	1357	0
630	20240903	094600	1755561	1357	1357	1357	1357	0
631	20240903	094500	1755561	1357	1357	1357	1357	0
632	20240903	094400	1755561	1357	1357	1357	1357	0
633	20240903	094300	1755561	1357	1357	1357	1357	42
634	20240903	094200	1698567	1360	1360	1360	1360	0
635	20240903	094100	1698567	1360	1360	1360	1360	0
636	20240903	094000	1698567	1360	1360	1360	1360	1
637	20240903	093900	1697207	1360	1360	1360	1360	1
638	20240903	093800	1695847	1360	1360	1360	1360	1
639	20240903	093700	1694487	1360	1360	1360	1360	0
640	20240903	093600	1694487	1360	1360	1360	1360	0
641	20240903	093500	1694487	1360	1360	1360	1360	0
642	20240903	093400	1694487	1360	1360	1360	1360	0
643	20240903	093300	1694487	1360	1360	1360	1360	0
644	20240903	093200	1694487	1360	1360	1360	1360	0
645	20240903	093100	1694487	1360	1360	1360	1360	0
646	20240903	093000	1694487	1360	1360	1360	1360	0
647	20240903	092900	1694487	1360	1360	1360	1360	0
648	20240903	092800	1694487	1360	1360	1360	1360	0
649	20240903	092700	1694487	1360	1360	1360	1360	0
650	20240903	092600	1694487	1360	1360	1360	1360	0
651	20240903	092500	1694487	1360	1360	1360	1360	0
652	20240903	092400	1694487	1360	1360	1360	1360	0
653	20240903	092300	1694487	1360	1360	1360	1360	0
654	20240903	092200	1694487	1360	1358	1360	1358	165
655	20240903	092100	1470415	1360	1359	1360	1359	206
656	20240903	092000	1190460	1360	1360	1360	1360	0
657	20240903	091900	1190460	1360	1360	1360	1360	0
658	20240903	091800	1190460	1360	1360	1360	1360	0
659	20240903	091700	1190460	1360	1360	1360	1360	1
660	20240903	091600	1189100	1359	1359	1359	1359	5
661	20240903	091500	1182305	1360	1360	1360	1360	0
662	20240903	091400	1182305	1360	1360	1360	1360	0
663	20240903	091300	1182305	1360	1360	1360	1360	0
664	20240903	091200	1182305	1360	1360	1360	1360	0
665	20240903	091100	1182305	1360	1360	1360	1360	0
666	20240903	091000	1182305	1360	1360	1360	1360	0
667	20240903	090900	1182305	1360	1360	1360	1360	1
668	20240903	090800	1180945	1359	1359	1359	1359	0
669	20240903	090700	1180945	1359	1359	1359	1359	0
670	20240903	090600	1180945	1359	1359	1359	1359	0
671	20240903	090500	1180945	1359	1359	1359	1359	0
672	20240903	090400	1180945	1359	1363	1363	1359	110
673	20240903	090300	1031335	1364	1366	1366	1364	6
674	20240903	090200	1023145	1367	1367	1367	1367	0
675	20240903	090100	1023145	1367	1369	1369	1367	6
676	20240903	090000	1014937	1372	1379	1379	1372	736