KissMeData/299170/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	205900	28054596	1574	1574	1574	1574	624
3	20240910	205800	28054596	1574	1574	1574	1574	0
4	20240910	205700	28054596	1574	1574	1574	1574	0
5	20240910	205600	28054596	1574	1574	1574	1574	0
6	20240910	205500	28054596	1574	1574	1574	1574	0
7	20240910	205400	28054596	1574	1574	1574	1574	0
8	20240910	205300	28054596	1574	1574	1574	1574	0
9	20240910	205200	28054596	1574	1574	1574	1574	0
10	20240910	205100	28054596	1574	1574	1574	1574	0
11	20240910	205000	28054596	1574	1574	1574	1574	0
12	20240910	204900	28054596	1574	1574	1574	1574	0
13	20240910	204800	28054596	1574	1574	1574	1574	0
14	20240910	204700	28054596	1574	1574	1574	1574	0
15	20240910	204600	28054596	1574	1574	1574	1574	0
16	20240910	204500	28054596	1574	1574	1574	1574	0
17	20240910	204400	28054596	1574	1574	1574	1574	0
18	20240910	204300	28054596	1574	1574	1574	1574	0
19	20240910	204200	28054596	1574	1574	1574	1574	0
20	20240910	204100	28054596	1574	1574	1574	1574	0
21	20240910	204000	28054596	1574	1574	1574	1574	0
22	20240910	203900	28054596	1574	1574	1574	1574	0
23	20240910	203800	28054596	1574	1574	1574	1574	0
24	20240910	203700	28054596	1574	1574	1574	1574	0
25	20240910	203600	28054596	1574	1574	1574	1574	0
26	20240910	203500	28054596	1574	1574	1574	1574	0
27	20240910	203400	28054596	1574	1574	1574	1574	0
28	20240910	203300	28054596	1574	1574	1574	1574	0
29	20240910	203200	28054596	1574	1574	1574	1574	0
30	20240910	203100	28054596	1574	1574	1574	1574	0
31	20240910	203000	28054596	1574	1574	1574	1574	0
32	20240910	202900	28054596	1574	1574	1574	1574	624
33	20240910	202800	28054596	1574	1574	1574	1574	0
34	20240910	202700	28054596	1574	1574	1574	1574	0
35	20240910	202600	28054596	1574	1574	1574	1574	0
36	20240910	202500	28054596	1574	1574	1574	1574	0
37	20240910	202400	28054596	1574	1574	1574	1574	0
38	20240910	202300	28054596	1574	1574	1574	1574	0
39	20240910	202200	28054596	1574	1574	1574	1574	0
40	20240910	202100	28054596	1574	1574	1574	1574	0
41	20240910	202000	28054596	1574	1574	1574	1574	0
42	20240910	201900	28054596	1574	1574	1574	1574	0
43	20240910	201800	28054596	1574	1574	1574	1574	0
44	20240910	201700	28054596	1574	1574	1574	1574	0
45	20240910	201600	28054596	1574	1574	1574	1574	0
46	20240910	201500	28054596	1574	1574	1574	1574	0
47	20240910	201400	28054596	1574	1574	1574	1574	0
48	20240910	201300	28054596	1574	1574	1574	1574	0
49	20240910	201200	28054596	1574	1574	1574	1574	0
50	20240910	201100	28054596	1574	1574	1574	1574	0
51	20240910	201000	28054596	1574	1574	1574	1574	0
52	20240910	200900	28054596	1574	1574	1574	1574	0
53	20240910	200800	28054596	1574	1574	1574	1574	0
54	20240910	200700	28054596	1574	1574	1574	1574	0
55	20240910	200600	28054596	1574	1574	1574	1574	0
56	20240910	200500	28054596	1574	1574	1574	1574	0
57	20240910	200400	28054596	1574	1574	1574	1574	0
58	20240910	200300	28054596	1574	1574	1574	1574	0
59	20240910	200200	28054596	1574	1574	1574	1574	0
60	20240910	200100	28054596	1574	1574	1574	1574	0
61	20240910	200000	28054596	1574	1574	1574	1574	0
62	20240910	195900	28054596	1574	1574	1574	1574	624
63	20240910	195800	28054596	1574	1574	1574	1574	0
64	20240910	195700	28054596	1574	1574	1574	1574	0
65	20240910	195600	28054596	1574	1574	1574	1574	0
66	20240910	195500	28054596	1574	1574	1574	1574	0
67	20240910	195400	28054596	1574	1574	1574	1574	0
68	20240910	195300	28054596	1574	1574	1574	1574	0
69	20240910	195200	28054596	1574	1574	1574	1574	0
70	20240910	195100	28054596	1574	1574	1574	1574	0
71	20240910	195000	28054596	1574	1574	1574	1574	0
72	20240910	194900	28054596	1574	1574	1574	1574	0
73	20240910	194800	28054596	1574	1574	1574	1574	0
74	20240910	194700	28054596	1574	1574	1574	1574	0
75	20240910	194600	28054596	1574	1574	1574	1574	0
76	20240910	194500	28054596	1574	1574	1574	1574	0
77	20240910	194400	28054596	1574	1574	1574	1574	0
78	20240910	194300	28054596	1574	1574	1574	1574	0
79	20240910	194200	28054596	1574	1574	1574	1574	0
80	20240910	194100	28054596	1574	1574	1574	1574	0
81	20240910	194000	28054596	1574	1574	1574	1574	0
82	20240910	193900	28054596	1574	1574	1574	1574	0
83	20240910	193800	28054596	1574	1574	1574	1574	0
84	20240910	193700	28054596	1574	1574	1574	1574	0
85	20240910	193600	28054596	1574	1574	1574	1574	0
86	20240910	193500	28054596	1574	1574	1574	1574	0
87	20240910	193400	28054596	1574	1574	1574	1574	0
88	20240910	193300	28054596	1574	1574	1574	1574	0
89	20240910	193200	28054596	1574	1574	1574	1574	0
90	20240910	193100	28054596	1574	1574	1574	1574	0
91	20240910	193000	28054596	1574	1574	1574	1574	0
92	20240910	192900	28054596	1574	1574	1574	1574	624
93	20240910	192800	28054596	1574	1574	1574	1574	0
94	20240910	192700	28054596	1574	1574	1574	1574	0
95	20240910	192600	28054596	1574	1574	1574	1574	0
96	20240910	192500	28054596	1574	1574	1574	1574	0
97	20240910	192400	28054596	1574	1574	1574	1574	0
98	20240910	192300	28054596	1574	1574	1574	1574	0
99	20240910	192200	28054596	1574	1574	1574	1574	0
100	20240910	192100	28054596	1574	1574	1574	1574	0
101	20240910	192000	28054596	1574	1574	1574	1574	0
102	20240910	191900	28054596	1574	1574	1574	1574	0
103	20240910	191800	28054596	1574	1574	1574	1574	0
104	20240910	191700	28054596	1574	1574	1574	1574	0
105	20240910	191600	28054596	1574	1574	1574	1574	0
106	20240910	191500	28054596	1574	1574	1574	1574	0
107	20240910	191400	28054596	1574	1574	1574	1574	0
108	20240910	191300	28054596	1574	1574	1574	1574	0
109	20240910	191200	28054596	1574	1574	1574	1574	0
110	20240910	191100	28054596	1574	1574	1574	1574	0
111	20240910	191000	28054596	1574	1574	1574	1574	0
112	20240910	190900	28054596	1574	1574	1574	1574	0
113	20240910	190800	28054596	1574	1574	1574	1574	0
114	20240910	190700	28054596	1574	1574	1574	1574	0
115	20240910	190600	28054596	1574	1574	1574	1574	0
116	20240910	190500	28054596	1574	1574	1574	1574	0
117	20240910	190400	28054596	1574	1574	1574	1574	0
118	20240910	190300	28054596	1574	1574	1574	1574	0
119	20240910	190200	28054596	1574	1574	1574	1574	0
120	20240910	190100	28054596	1574	1574	1574	1574	0
121	20240910	190000	28054596	1574	1574	1574	1574	0
122	20240910	185900	28054596	1574	1574	1574	1574	624
123	20240910	185800	28054596	1574	1574	1574	1574	0
124	20240910	185700	28054596	1574	1574	1574	1574	0
125	20240910	185600	28054596	1574	1574	1574	1574	0
126	20240910	185500	28054596	1574	1574	1574	1574	0
127	20240910	185400	28054596	1574	1574	1574	1574	0
128	20240910	185300	28054596	1574	1574	1574	1574	0
129	20240910	185200	28054596	1574	1574	1574	1574	0
130	20240910	185100	28054596	1574	1574	1574	1574	0
131	20240910	185000	28054596	1574	1574	1574	1574	0
132	20240910	184900	28054596	1574	1574	1574	1574	0
133	20240910	184800	28054596	1574	1574	1574	1574	0
134	20240910	184700	28054596	1574	1574	1574	1574	0
135	20240910	184600	28054596	1574	1574	1574	1574	0
136	20240910	184500	28054596	1574	1574	1574	1574	0
137	20240910	184400	28054596	1574	1574	1574	1574	0
138	20240910	184300	28054596	1574	1574	1574	1574	0
139	20240910	184200	28054596	1574	1574	1574	1574	0
140	20240910	184100	28054596	1574	1574	1574	1574	0
141	20240910	184000	28054596	1574	1574	1574	1574	0
142	20240910	183900	28054596	1574	1574	1574	1574	0
143	20240910	183800	28054596	1574	1574	1574	1574	0
144	20240910	183700	28054596	1574	1574	1574	1574	0
145	20240910	183600	28054596	1574	1574	1574	1574	0
146	20240910	183500	28054596	1574	1574	1574	1574	0
147	20240910	183400	28054596	1574	1574	1574	1574	0
148	20240910	183300	28054596	1574	1574	1574	1574	0
149	20240910	183200	28054596	1574	1574	1574	1574	0
150	20240910	183100	28054596	1574	1574	1574	1574	0
151	20240910	183000	28054596	1574	1574	1574	1574	0
152	20240910	182900	28054596	1574	1574	1574	1574	624
153	20240910	182800	28054596	1574	1574	1574	1574	0
154	20240910	182700	28054596	1574	1574	1574	1574	0
155	20240910	182600	28054596	1574	1574	1574	1574	0
156	20240910	182500	28054596	1574	1574	1574	1574	0
157	20240910	182400	28054596	1574	1574	1574	1574	0
158	20240910	182300	28054596	1574	1574	1574	1574	0
159	20240910	182200	28054596	1574	1574	1574	1574	0
160	20240910	182100	28054596	1574	1574	1574	1574	0
161	20240910	182000	28054596	1574	1574	1574	1574	0
162	20240910	181900	28054596	1574	1574	1574	1574	0
163	20240910	181800	28054596	1574	1574	1574	1574	0
164	20240910	181700	28054596	1574	1574	1574	1574	0
165	20240910	181600	28054596	1574	1574	1574	1574	0
166	20240910	181500	28054596	1574	1574	1574	1574	0
167	20240910	181400	28054596	1574	1574	1574	1574	0
168	20240910	181300	28054596	1574	1574	1574	1574	0
169	20240910	181200	28054596	1574	1574	1574	1574	0
170	20240910	181100	28054596	1574	1574	1574	1574	0
171	20240910	181000	28054596	1574	1574	1574	1574	0
172	20240910	180900	28054596	1574	1574	1574	1574	0
173	20240910	180800	28054596	1574	1574	1574	1574	0
174	20240910	180700	28054596	1574	1574	1574	1574	0
175	20240910	180600	28054596	1574	1574	1574	1574	0
176	20240910	180500	28054596	1574	1574	1574	1574	0
177	20240910	180400	28054596	1574	1574	1574	1574	0
178	20240910	180300	28054596	1574	1574	1574	1574	0
179	20240910	180200	28054596	1574	1574	1574	1574	0
180	20240910	180100	28054596	1574	1574	1574	1574	0
181	20240910	180000	28054596	1574	1574	1574	1574	0
182	20240910	175900	28054596	1574	1574	1574	1574	624
183	20240910	175800	28054596	1574	1574	1574	1574	0
184	20240910	175700	28054596	1574	1574	1574	1574	0
185	20240910	175600	28054596	1574	1574	1574	1574	0
186	20240910	175500	28054596	1574	1574	1574	1574	0
187	20240910	175400	28054596	1574	1574	1574	1574	0
188	20240910	175300	28054596	1574	1574	1574	1574	0
189	20240910	175200	28054596	1574	1574	1574	1574	0
190	20240910	175100	28054596	1574	1574	1574	1574	0
191	20240910	175000	28054596	1574	1574	1574	1574	0
192	20240910	174900	28054596	1574	1574	1574	1574	0
193	20240910	174800	28054596	1574	1574	1574	1574	0
194	20240910	174700	28054596	1574	1574	1574	1574	0
195	20240910	174600	28054596	1574	1574	1574	1574	0
196	20240910	174500	28054596	1574	1574	1574	1574	0
197	20240910	174400	28054596	1574	1574	1574	1574	0
198	20240910	174300	28054596	1574	1574	1574	1574	0
199	20240910	174200	28054596	1574	1574	1574	1574	0
200	20240910	174100	28054596	1574	1574	1574	1574	0
201	20240910	174000	28054596	1574	1574	1574	1574	0
202	20240910	173900	28054596	1574	1574	1574	1574	0
203	20240910	173800	28054596	1574	1574	1574	1574	0
204	20240910	173700	28054596	1574	1574	1574	1574	0
205	20240910	173600	28054596	1574	1574	1574	1574	0
206	20240910	173500	28054596	1574	1574	1574	1574	0
207	20240910	173400	28054596	1574	1574	1574	1574	0
208	20240910	173300	28054596	1574	1574	1574	1574	0
209	20240910	173200	28054596	1574	1574	1574	1574	0
210	20240910	173100	28054596	1574	1574	1574	1574	0
211	20240910	173000	28054596	1574	1574	1574	1574	0
212	20240910	172900	28054596	1574	1574	1574	1574	624
213	20240910	172800	28054596	1574	1574	1574	1574	0
214	20240910	172700	28054596	1574	1574	1574	1574	0
215	20240910	172600	28054596	1574	1574	1574	1574	0
216	20240910	172500	28054596	1574	1574	1574	1574	0
217	20240910	172400	28054596	1574	1574	1574	1574	0
218	20240910	172300	28054596	1574	1574	1574	1574	0
219	20240910	172200	28054596	1574	1574	1574	1574	0
220	20240910	172100	28054596	1574	1574	1574	1574	0
221	20240910	172000	28054596	1574	1574	1574	1574	0
222	20240910	171900	28054596	1574	1574	1574	1574	0
223	20240910	171800	28054596	1574	1574	1574	1574	0
224	20240910	171700	28054596	1574	1574	1574	1574	0
225	20240910	171600	28054596	1574	1574	1574	1574	0
226	20240910	171500	28054596	1574	1574	1574	1574	0
227	20240910	171400	28054596	1574	1574	1574	1574	0
228	20240910	171300	28054596	1574	1574	1574	1574	0
229	20240910	171200	28054596	1574	1574	1574	1574	0
230	20240910	171100	28054596	1574	1574	1574	1574	0
231	20240910	171000	28054596	1574	1574	1574	1574	0
232	20240910	170900	28054596	1574	1574	1574	1574	0
233	20240910	170800	28054596	1574	1574	1574	1574	0
234	20240910	170700	28054596	1574	1574	1574	1574	0
235	20240910	170600	28054596	1574	1574	1574	1574	0
236	20240910	170500	28054596	1574	1574	1574	1574	0
237	20240910	170400	28054596	1574	1574	1574	1574	0
238	20240910	170300	28054596	1574	1574	1574	1574	0
239	20240910	170200	28054596	1574	1574	1574	1574	0
240	20240910	170100	28054596	1574	1574	1574	1574	0
241	20240910	170000	28054596	1574	1574	1574	1574	0
242	20240910	165900	28054596	1574	1574	1574	1574	624
243	20240910	165800	28054596	1574	1574	1574	1574	0
244	20240910	165700	28054596	1574	1574	1574	1574	0
245	20240910	165600	28054596	1574	1574	1574	1574	0
246	20240910	165500	28054596	1574	1574	1574	1574	0
247	20240910	165400	28054596	1574	1574	1574	1574	0
248	20240910	165300	28054596	1574	1574	1574	1574	0
249	20240910	165200	28054596	1574	1574	1574	1574	0
250	20240910	165100	28054596	1574	1574	1574	1574	0
251	20240910	165000	28054596	1574	1574	1574	1574	0
252	20240910	164900	28054596	1574	1574	1574	1574	0
253	20240910	164800	28054596	1574	1574	1574	1574	0
254	20240910	164700	28054596	1574	1574	1574	1574	0
255	20240910	164600	28054596	1574	1574	1574	1574	0
256	20240910	164500	28054596	1574	1574	1574	1574	0
257	20240910	164400	28054596	1574	1574	1574	1574	0
258	20240910	164300	28054596	1574	1574	1574	1574	0
259	20240910	164200	28054596	1574	1574	1574	1574	0
260	20240910	164100	28054596	1574	1574	1574	1574	0
261	20240910	164000	28054596	1574	1574	1574	1574	0
262	20240910	163900	28054596	1574	1574	1574	1574	0
263	20240910	163800	28054596	1574	1574	1574	1574	0
264	20240910	163700	28054596	1574	1574	1574	1574	0
265	20240910	163600	28054596	1574	1574	1574	1574	0
266	20240910	163500	28054596	1574	1574	1574	1574	0
267	20240910	163400	28054596	1574	1574	1574	1574	0
268	20240910	163300	28054596	1574	1574	1574	1574	0
269	20240910	163200	28054596	1574	1574	1574	1574	0
270	20240910	163100	28054596	1574	1574	1574	1574	0
271	20240910	163000	28054596	1574	1574	1574	1574	0
272	20240910	162900	28054596	1574	1574	1574	1574	624
273	20240910	162800	28054596	1574	1574	1574	1574	0
274	20240910	162700	28054596	1574	1574	1574	1574	0
275	20240910	162600	28054596	1574	1574	1574	1574	0
276	20240910	162500	28054596	1574	1574	1574	1574	0
277	20240910	162400	28054596	1574	1574	1574	1574	0
278	20240910	162300	28054596	1574	1574	1574	1574	0
279	20240910	162200	28054596	1574	1574	1574	1574	0
280	20240910	162100	28054596	1574	1574	1574	1574	0
281	20240910	162000	28054596	1574	1574	1574	1574	0
282	20240910	161900	28054596	1574	1574	1574	1574	0
283	20240910	161800	28054596	1574	1574	1574	1574	0
284	20240910	161700	28054596	1574	1574	1574	1574	0
285	20240910	161600	28054596	1574	1574	1574	1574	0
286	20240910	161500	28054596	1574	1574	1574	1574	0
287	20240910	161400	28054596	1574	1574	1574	1574	0
288	20240910	161300	28054596	1574	1574	1574	1574	0
289	20240910	161200	28054596	1574	1574	1574	1574	0
290	20240910	161100	28054596	1574	1574	1574	1574	0
291	20240910	161000	28054596	1574	1574	1574	1574	0
292	20240910	160900	28054596	1574	1574	1574	1574	0
293	20240910	160800	28054596	1574	1574	1574	1574	0
294	20240910	160700	28054596	1574	1574	1574	1574	0
295	20240910	160600	28054596	1574	1574	1574	1574	0
296	20240910	160500	28054596	1574	1574	1574	1574	0
297	20240910	160400	28054596	1574	1574	1574	1574	0
298	20240910	160300	28054596	1574	1574	1574	1574	0
299	20240910	160200	28054596	1574	1574	1574	1574	0
300	20240910	160100	28054596	1574	1574	1574	1574	0
301	20240910	160000	28054596	1574	1574	1574	1574	0
302	20240910	155900	28054596	1574	1574	1574	1574	624
303	20240910	155800	28054596	1574	1574	1574	1574	0
304	20240910	155700	28054596	1574	1574	1574	1574	0
305	20240910	155600	28054596	1574	1574	1574	1574	0
306	20240910	155500	28054596	1574	1574	1574	1574	0
307	20240910	155400	28054596	1574	1574	1574	1574	0
308	20240910	155300	28054596	1574	1574	1574	1574	0
309	20240910	155200	28054596	1574	1574	1574	1574	0
310	20240910	155100	28054596	1574	1574	1574	1574	0
311	20240910	155000	28054596	1574	1574	1574	1574	0
312	20240910	154900	28054596	1574	1574	1574	1574	0
313	20240910	154800	28054596	1574	1574	1574	1574	0
314	20240910	154700	28054596	1574	1574	1574	1574	0
315	20240910	154600	28054596	1574	1574	1574	1574	0
316	20240910	154500	28054596	1574	1574	1574	1574	0
317	20240910	154400	28054596	1574	1574	1574	1574	0
318	20240910	154300	28054596	1574	1574	1574	1574	0
319	20240910	154200	28054596	1574	1574	1574	1574	0
320	20240910	154100	28054596	1574	1574	1574	1574	0
321	20240910	154000	28054596	1574	1574	1574	1574	0
322	20240910	153900	28054596	1574	1574	1574	1574	0
323	20240910	153800	28054596	1574	1574	1574	1574	0
324	20240910	153700	28054596	1574	1574	1574	1574	0
325	20240910	153600	28054596	1574	1574	1574	1574	0
326	20240910	153500	28054596	1574	1574	1574	1574	0
327	20240910	153400	28054596	1574	1574	1574	1574	0
328	20240910	153300	28054596	1574	1574	1574	1574	0
329	20240910	153200	28054596	1574	1574	1574	1574	0
330	20240910	153100	28054596	1574	1574	1574	1574	0
331	20240910	153000	28054596	1574	1574	1574	1574	624
332	20240910	152900	27072420	1568	1568	1568	1568	0
333	20240910	152800	27072420	1568	1568	1568	1568	0
334	20240910	152700	27072420	1568	1568	1568	1568	0
335	20240910	152600	27072420	1568	1568	1568	1568	0
336	20240910	152500	27072420	1568	1568	1568	1568	0
337	20240910	152400	27072420	1568	1568	1568	1568	0
338	20240910	152300	27072420	1568	1568	1568	1568	0
339	20240910	152200	27072420	1568	1568	1568	1568	0
340	20240910	152100	27072420	1568	1568	1568	1568	0
341	20240910	152000	27072420	1568	1568	1568	1568	0
342	20240910	151900	27072420	1568	1568	1568	1568	1
343	20240910	151800	27070852	1568	1568	1568	1568	0
344	20240910	151700	27070852	1568	1568	1568	1568	0
345	20240910	151600	27070852	1568	1568	1568	1568	0
346	20240910	151500	27070852	1568	1568	1568	1568	0
347	20240910	151400	27070852	1568	1568	1568	1568	0
348	20240910	151300	27070852	1568	1568	1568	1568	0
349	20240910	151200	27070852	1568	1568	1568	1568	0
350	20240910	151100	27070852	1568	1568	1568	1568	2000
351	20240910	151000	23934852	1568	1568	1568	1568	0
352	20240910	150900	23934852	1568	1568	1568	1568	581
353	20240910	150800	23023844	1570	1570	1570	1570	0
354	20240910	150700	23023844	1570	1570	1570	1570	0
355	20240910	150600	23023844	1570	1568	1570	1568	519
356	20240910	150500	22209852	1568	1568	1568	1568	0
357	20240910	150400	22209852	1568	1568	1568	1568	0
358	20240910	150300	22209852	1568	1568	1568	1568	0
359	20240910	150200	22209852	1568	1568	1568	1568	0
360	20240910	150100	22209852	1568	1568	1568	1568	0
361	20240910	150000	22209852	1568	1568	1568	1568	0
362	20240910	145900	22209852	1568	1568	1568	1568	0
363	20240910	145800	22209852	1568	1568	1568	1568	0
364	20240910	145700	22209852	1568	1568	1568	1568	0
365	20240910	145600	22209852	1568	1568	1568	1568	0
366	20240910	145500	22209852	1568	1568	1568	1568	0
367	20240910	145400	22209852	1568	1568	1568	1568	0
368	20240910	145300	22209852	1568	1568	1568	1568	0
369	20240910	145200	22209852	1568	1568	1568	1568	0
370	20240910	145100	22209852	1568	1568	1568	1568	0
371	20240910	145000	22209852	1568	1568	1568	1568	0
372	20240910	144900	22209852	1568	1568	1568	1568	0
373	20240910	144800	22209852	1568	1568	1568	1568	0
374	20240910	144700	22209852	1568	1568	1568	1568	0
375	20240910	144600	22209852	1568	1568	1568	1568	0
376	20240910	144500	22209852	1568	1568	1568	1568	0
377	20240910	144400	22209852	1568	1568	1568	1568	0
378	20240910	144300	22209852	1568	1568	1568	1568	0
379	20240910	144200	22209852	1568	1568	1568	1568	0
380	20240910	144100	22209852	1568	1568	1568	1568	4
381	20240910	144000	22203580	1568	1568	1568	1568	0
382	20240910	143900	22203580	1568	1568	1568	1568	0
383	20240910	143800	22203580	1568	1568	1568	1568	0
384	20240910	143700	22203580	1568	1568	1568	1568	0
385	20240910	143600	22203580	1568	1568	1568	1568	0
386	20240910	143500	22203580	1568	1568	1568	1568	0
387	20240910	143400	22203580	1568	1568	1568	1568	0
388	20240910	143300	22203580	1568	1568	1568	1568	0
389	20240910	143200	22203580	1568	1568	1568	1568	0
390	20240910	143100	22203580	1568	1568	1568	1568	0
391	20240910	143000	22203580	1568	1568	1568	1568	0
392	20240910	142900	22203580	1568	1568	1568	1568	0
393	20240910	142800	22203580	1568	1568	1568	1568	0
394	20240910	142700	22203580	1568	1568	1568	1568	0
395	20240910	142600	22203580	1568	1568	1568	1568	0
396	20240910	142500	22203580	1568	1568	1568	1568	0
397	20240910	142400	22203580	1568	1568	1568	1568	0
398	20240910	142300	22203580	1568	1568	1568	1568	0
399	20240910	142200	22203580	1568	1568	1568	1568	0
400	20240910	142100	22203580	1568	1568	1568	1568	0
401	20240910	142000	22203580	1568	1568	1568	1568	0
402	20240910	141900	22203580	1568	1568	1568	1568	0
403	20240910	141800	22203580	1568	1568	1568	1568	0
404	20240910	141700	22203580	1568	1568	1568	1568	0
405	20240910	141600	22203580	1568	1568	1568	1568	0
406	20240910	141500	22203580	1568	1568	1568	1568	0
407	20240910	141400	22203580	1568	1568	1568	1568	0
408	20240910	141300	22203580	1568	1568	1568	1568	0
409	20240910	141200	22203580	1568	1568	1568	1568	0
410	20240910	141100	22203580	1568	1568	1568	1568	0
411	20240910	141000	22203580	1568	1568	1568	1568	0
412	20240910	140900	22203580	1568	1568	1568	1568	0
413	20240910	140800	22203580	1568	1568	1568	1568	0
414	20240910	140700	22203580	1568	1568	1568	1568	0
415	20240910	140600	22203580	1568	1568	1568	1568	1
416	20240910	140500	22202012	1568	1568	1568	1568	0
417	20240910	140400	22202012	1568	1568	1568	1568	0
418	20240910	140300	22202012	1568	1568	1568	1568	0
419	20240910	140200	22202012	1568	1568	1568	1568	0
420	20240910	140100	22202012	1568	1568	1568	1568	0
421	20240910	140000	22202012	1568	1568	1568	1568	0
422	20240910	135900	22202012	1568	1568	1568	1568	0
423	20240910	135800	22202012	1568	1568	1568	1568	0
424	20240910	135700	22202012	1568	1568	1568	1568	0
425	20240910	135600	22202012	1568	1568	1568	1568	0
426	20240910	135500	22202012	1568	1568	1568	1568	0
427	20240910	135400	22202012	1568	1568	1568	1568	0
428	20240910	135300	22202012	1568	1568	1568	1568	0
429	20240910	135200	22202012	1568	1568	1568	1568	0
430	20240910	135100	22202012	1568	1568	1568	1568	0
431	20240910	135000	22202012	1568	1568	1568	1568	0
432	20240910	134900	22202012	1568	1568	1568	1568	0
433	20240910	134800	22202012	1568	1568	1568	1568	1
434	20240910	134700	22200444	1557	1557	1557	1557	0
435	20240910	134600	22200444	1557	1557	1557	1557	0
436	20240910	134500	22200444	1557	1557	1557	1557	0
437	20240910	134400	22200444	1557	1557	1557	1557	50
438	20240910	134300	22122594	1568	1568	1568	1568	0
439	20240910	134200	22122594	1568	1568	1568	1568	0
440	20240910	134100	22122594	1568	1568	1568	1568	0
441	20240910	134000	22122594	1568	1568	1568	1568	1000
442	20240910	133900	20554594	1568	1568	1568	1568	0
443	20240910	133800	20554594	1568	1568	1568	1568	0
444	20240910	133700	20554594	1568	1568	1568	1568	0
445	20240910	133600	20554594	1568	1568	1568	1568	0
446	20240910	133500	20554594	1568	1568	1568	1568	0
447	20240910	133400	20554594	1568	1568	1568	1568	0
448	20240910	133300	20554594	1568	1568	1568	1568	0
449	20240910	133200	20554594	1568	1568	1568	1568	0
450	20240910	133100	20554594	1568	1568	1568	1568	0
451	20240910	133000	20554594	1568	1568	1568	1568	0
452	20240910	132900	20554594	1568	1568	1568	1568	0
453	20240910	132800	20554594	1568	1568	1568	1568	1
454	20240910	132700	20553026	1567	1567	1567	1567	0
455	20240910	132600	20553026	1567	1567	1567	1567	0
456	20240910	132500	20553026	1567	1567	1567	1567	0
457	20240910	132400	20553026	1567	1567	1567	1567	0
458	20240910	132300	20553026	1567	1567	1567	1567	312
459	20240910	132200	20064122	1567	1566	1567	1566	1688
460	20240910	132100	17420026	1566	1566	1566	1566	0
461	20240910	132000	17420026	1566	1566	1566	1566	0
462	20240910	131900	17420026	1566	1566	1566	1566	0
463	20240910	131800	17420026	1566	1566	1566	1566	574
464	20240910	131700	16521142	1567	1567	1567	1567	0
465	20240910	131600	16521142	1567	1567	1567	1567	0
466	20240910	131500	16521142	1567	1567	1567	1567	0
467	20240910	131400	16521142	1567	1567	1567	1567	0
468	20240910	131300	16521142	1567	1567	1567	1567	0
469	20240910	131200	16521142	1567	1567	1567	1567	0
470	20240910	131100	16521142	1567	1567	1567	1567	0
471	20240910	131000	16521142	1567	1567	1567	1567	0
472	20240910	130900	16521142	1567	1566	1567	1566	13
473	20240910	130800	16500782	1566	1566	1566	1566	0
474	20240910	130700	16500782	1566	1566	1566	1566	0
475	20240910	130600	16500782	1566	1566	1566	1566	0
476	20240910	130500	16500782	1566	1566	1566	1566	0
477	20240910	130400	16500782	1566	1566	1566	1566	0
478	20240910	130300	16500782	1566	1566	1566	1566	0
479	20240910	130200	16500782	1566	1566	1566	1566	0
480	20240910	130100	16500782	1566	1566	1566	1566	0
481	20240910	130000	16500782	1566	1566	1566	1566	0
482	20240910	125900	16500782	1566	1566	1566	1566	0
483	20240910	125800	16500782	1566	1566	1566	1566	0
484	20240910	125700	16500782	1566	1566	1566	1566	0
485	20240910	125600	16500782	1566	1566	1566	1566	0
486	20240910	125500	16500782	1566	1566	1566	1566	0
487	20240910	125400	16500782	1566	1566	1566	1566	0
488	20240910	125300	16500782	1566	1566	1566	1566	0
489	20240910	125200	16500782	1566	1566	1566	1566	1
490	20240910	125100	16499216	1557	1557	1557	1557	0
491	20240910	125000	16499216	1557	1557	1557	1557	0
492	20240910	124900	16499216	1557	1557	1557	1557	0
493	20240910	124800	16499216	1557	1557	1557	1557	0
494	20240910	124700	16499216	1557	1557	1557	1557	0
495	20240910	124600	16499216	1557	1557	1557	1557	0
496	20240910	124500	16499216	1557	1560	1560	1557	900
497	20240910	124400	15096416	1565	1565	1565	1565	0
498	20240910	124300	15096416	1565	1565	1565	1565	0
499	20240910	124200	15096416	1565	1565	1565	1565	0
500	20240910	124100	15096416	1565	1565	1565	1565	0
501	20240910	124000	15096416	1565	1565	1565	1565	0
502	20240910	123900	15096416	1565	1565	1565	1565	0
503	20240910	123800	15096416	1565	1565	1565	1565	4
504	20240910	123700	15090156	1565	1565	1565	1565	0
505	20240910	123600	15090156	1565	1565	1565	1565	0
506	20240910	123500	15090156	1565	1565	1565	1565	0
507	20240910	123400	15090156	1565	1565	1565	1565	0
508	20240910	123300	15090156	1565	1565	1565	1565	0
509	20240910	123200	15090156	1565	1565	1565	1565	0
510	20240910	123100	15090156	1565	1565	1565	1565	296
511	20240910	123000	14626916	1565	1565	1565	1565	0
512	20240910	122900	14626916	1565	1565	1565	1565	0
513	20240910	122800	14626916	1565	1565	1565	1565	0
514	20240910	122700	14626916	1565	1564	1565	1564	22
515	20240910	122600	14592489	1564	1564	1564	1564	0
516	20240910	122500	14592489	1564	1564	1564	1564	0
517	20240910	122400	14592489	1564	1564	1564	1564	0
518	20240910	122300	14592489	1564	1564	1564	1564	97
519	20240910	122200	14440781	1564	1564	1564	1564	0
520	20240910	122100	14440781	1564	1564	1564	1564	0
521	20240910	122000	14440781	1564	1564	1564	1564	0
522	20240910	121900	14440781	1564	1564	1564	1564	0
523	20240910	121800	14440781	1564	1564	1564	1564	500
524	20240910	121700	13658781	1560	1560	1560	1560	0
525	20240910	121600	13658781	1560	1560	1560	1560	0
526	20240910	121500	13658781	1560	1560	1560	1560	0
527	20240910	121400	13658781	1560	1560	1560	1560	0
528	20240910	121300	13658781	1560	1560	1560	1560	0
529	20240910	121200	13658781	1560	1560	1560	1560	0
530	20240910	121100	13658781	1560	1560	1560	1560	0
531	20240910	121000	13658781	1560	1560	1560	1560	0
532	20240910	120900	13658781	1560	1560	1560	1560	0
533	20240910	120800	13658781	1560	1560	1560	1560	0
534	20240910	120700	13658781	1560	1560	1560	1560	0
535	20240910	120600	13658781	1560	1560	1560	1560	0
536	20240910	120500	13658781	1560	1560	1560	1560	0
537	20240910	120400	13658781	1560	1560	1560	1560	0
538	20240910	120300	13658781	1560	1560	1560	1560	0
539	20240910	120200	13658781	1560	1560	1560	1560	0
540	20240910	120100	13658781	1560	1560	1560	1560	0
541	20240910	120000	13658781	1560	1560	1560	1560	0
542	20240910	115900	13658781	1560	1560	1560	1560	0
543	20240910	115800	13658781	1560	1560	1560	1560	0
544	20240910	115700	13658781	1560	1560	1560	1560	0
545	20240910	115600	13658781	1560	1560	1560	1560	0
546	20240910	115500	13658781	1560	1560	1560	1560	0
547	20240910	115400	13658781	1560	1560	1560	1560	0
548	20240910	115300	13658781	1560	1560	1560	1560	0
549	20240910	115200	13658781	1560	1560	1560	1560	0
550	20240910	115100	13658781	1560	1560	1560	1560	0
551	20240910	115000	13658781	1560	1560	1560	1560	0
552	20240910	114900	13658781	1560	1560	1560	1560	0
553	20240910	114800	13658781	1560	1560	1560	1560	0
554	20240910	114700	13658781	1560	1560	1560	1560	0
555	20240910	114600	13658781	1560	1560	1560	1560	0
556	20240910	114500	13658781	1560	1560	1560	1560	0
557	20240910	114400	13658781	1560	1560	1560	1560	10
558	20240910	114300	13643181	1560	1560	1560	1560	0
559	20240910	114200	13643181	1560	1560	1560	1560	0
560	20240910	114100	13643181	1560	1560	1560	1560	0
561	20240910	114000	13643181	1560	1560	1560	1560	0
562	20240910	113900	13643181	1560	1560	1560	1560	216
563	20240910	113800	13306221	1560	1560	1560	1560	319
564	20240910	113700	12808581	1560	1560	1560	1560	488
565	20240910	113600	12047301	1560	1560	1560	1560	0
566	20240910	113500	12047301	1560	1560	1560	1560	0
567	20240910	113400	12047301	1560	1560	1560	1560	0
568	20240910	113300	12047301	1560	1560	1560	1560	0
569	20240910	113200	12047301	1560	1560	1560	1560	10
570	20240910	113100	12031701	1554	1554	1554	1554	0
571	20240910	113000	12031701	1554	1554	1554	1554	0
572	20240910	112900	12031701	1554	1554	1554	1554	0
573	20240910	112800	12031701	1554	1554	1554	1554	0
574	20240910	112700	12031701	1554	1554	1554	1554	1403
575	20240910	112600	9851439	1554	1554	1554	1554	0
576	20240910	112500	9851439	1554	1554	1554	1554	0
577	20240910	112400	9851439	1554	1554	1554	1554	989
578	20240910	112300	8314533	1554	1554	1554	1554	0
579	20240910	112200	8314533	1554	1554	1554	1554	11
580	20240910	112100	8297439	1554	1554	1554	1554	0
581	20240910	112000	8297439	1554	1554	1554	1554	0
582	20240910	111900	8297439	1554	1554	1554	1554	0
583	20240910	111800	8297439	1554	1554	1554	1554	0
584	20240910	111700	8297439	1554	1554	1554	1554	0
585	20240910	111600	8297439	1554	1554	1554	1554	1000
586	20240910	111500	6743439	1551	1551	1551	1551	80
587	20240910	111400	6619359	1551	1551	1551	1551	0
588	20240910	111300	6619359	1551	1551	1551	1551	0
589	20240910	111200	6619359	1551	1551	1551	1551	0
590	20240910	111100	6619359	1551	1551	1551	1551	0
591	20240910	111000	6619359	1551	1551	1551	1551	0
592	20240910	110900	6619359	1551	1551	1551	1551	0
593	20240910	110800	6619359	1551	1551	1551	1551	0
594	20240910	110700	6619359	1551	1551	1551	1551	0
595	20240910	110600	6619359	1551	1551	1551	1551	0
596	20240910	110500	6619359	1551	1551	1551	1551	12
597	20240910	110400	6600747	1559	1559	1559	1559	154
598	20240910	110300	6360661	1560	1560	1560	1560	0
599	20240910	110200	6360661	1560	1560	1560	1560	0
600	20240910	110100	6360661	1560	1560	1560	1560	0
601	20240910	110000	6360661	1560	1560	1560	1560	0
602	20240910	105900	6360661	1560	1560	1560	1560	0
603	20240910	105800	6360661	1560	1560	1560	1560	0
604	20240910	105700	6360661	1560	1560	1560	1560	0
605	20240910	105600	6360661	1560	1560	1560	1560	1
606	20240910	105500	6359101	1560	1560	1560	1560	0
607	20240910	105400	6359101	1560	1560	1560	1560	0
608	20240910	105300	6359101	1560	1560	1560	1560	0
609	20240910	105200	6359101	1560	1560	1560	1560	0
610	20240910	105100	6359101	1560	1560	1560	1560	0
611	20240910	105000	6359101	1560	1560	1560	1560	0
612	20240910	104900	6359101	1560	1560	1560	1560	0
613	20240910	104800	6359101	1560	1560	1560	1560	0
614	20240910	104700	6359101	1560	1560	1560	1560	0
615	20240910	104600	6359101	1560	1560	1560	1560	0
616	20240910	104500	6359101	1560	1560	1560	1560	0
617	20240910	104400	6359101	1560	1560	1560	1560	0
618	20240910	104300	6359101	1560	1560	1560	1560	0
619	20240910	104200	6359101	1560	1560	1560	1560	0
620	20240910	104100	6359101	1560	1560	1560	1560	0
621	20240910	104000	6359101	1560	1560	1560	1560	0
622	20240910	103900	6359101	1560	1560	1560	1560	0
623	20240910	103800	6359101	1560	1560	1560	1560	0
624	20240910	103700	6359101	1560	1560	1560	1560	0
625	20240910	103600	6359101	1560	1560	1560	1560	0
626	20240910	103500	6359101	1560	1560	1560	1560	0
627	20240910	103400	6359101	1560	1560	1560	1560	0
628	20240910	103300	6359101	1560	1560	1560	1560	0
629	20240910	103200	6359101	1560	1560	1560	1560	0
630	20240910	103100	6359101	1560	1560	1560	1560	0
631	20240910	103000	6359101	1560	1560	1560	1560	2
632	20240910	102900	6355981	1560	1560	1560	1560	3
633	20240910	102800	6351301	1560	1560	1560	1560	0
634	20240910	102700	6351301	1560	1560	1560	1560	0
635	20240910	102600	6351301	1560	1560	1560	1560	0
636	20240910	102500	6351301	1560	1560	1560	1560	0
637	20240910	102400	6351301	1560	1560	1560	1560	0
638	20240910	102300	6351301	1560	1560	1560	1560	55
639	20240910	102200	6265501	1564	1564	1564	1564	0
640	20240910	102100	6265501	1564	1564	1564	1564	0
641	20240910	102000	6265501	1564	1564	1564	1564	0
642	20240910	101900	6265501	1564	1564	1564	1564	1
643	20240910	101800	6263937	1564	1564	1564	1564	1
644	20240910	101700	6262373	1564	1564	1564	1564	0
645	20240910	101600	6262373	1564	1564	1564	1564	0
646	20240910	101500	6262373	1564	1564	1564	1564	0
647	20240910	101400	6262373	1564	1564	1564	1564	0
648	20240910	101300	6262373	1564	1564	1564	1564	1
649	20240910	101200	6260809	1564	1564	1564	1564	0
650	20240910	101100	6260809	1564	1564	1564	1564	0
651	20240910	101000	6260809	1564	1564	1564	1564	0
652	20240910	100900	6260809	1564	1564	1564	1564	0
653	20240910	100800	6260809	1564	1564	1564	1564	0
654	20240910	100700	6260809	1564	1564	1564	1564	0
655	20240910	100600	6260809	1564	1564	1564	1564	1
656	20240910	100500	6259245	1564	1564	1564	1564	0
657	20240910	100400	6259245	1564	1564	1564	1564	0
658	20240910	100300	6259245	1564	1564	1564	1564	0
659	20240910	100200	6259245	1564	1564	1564	1564	1
660	20240910	100100	6257681	1565	1565	1565	1565	0
661	20240910	100000	6257681	1565	1565	1565	1565	0
662	20240910	095900	6257681	1565	1565	1565	1565	0
663	20240910	095800	6257681	1565	1565	1565	1565	0
664	20240910	095700	6257681	1565	1565	1565	1565	0
665	20240910	095600	6257681	1565	1565	1565	1565	1
666	20240910	095500	6256116	1559	1559	1559	1559	190
667	20240910	095400	5959906	1559	1559	1559	1559	320
668	20240910	095300	5461026	1559	1559	1559	1559	0
669	20240910	095200	5461026	1559	1559	1559	1559	1
670	20240910	095100	5459467	1559	1559	1559	1559	0
671	20240910	095000	5459467	1559	1559	1559	1559	0
672	20240910	094900	5459467	1559	1559	1559	1559	0
673	20240910	094800	5459467	1559	1559	1559	1559	0
674	20240910	094700	5459467	1559	1559	1559	1559	1
675	20240910	094600	5457908	1559	1559	1559	1559	0
676	20240910	094500	5457908	1559	1559	1559	1559	0
677	20240910	094400	5457908	1559	1559	1559	1559	100
678	20240910	094300	5302008	1559	1559	1559	1559	0
679	20240910	094200	5302008	1559	1559	1559	1559	0
680	20240910	094100	5302008	1559	1559	1559	1559	1
681	20240910	094000	5300449	1559	1559	1559	1559	0
682	20240910	093900	5300449	1559	1559	1559	1559	1
683	20240910	093800	5298890	1559	1556	1559	1556	430
684	20240910	093700	4629552	1551	1551	1551	1551	0
685	20240910	093600	4629552	1551	1551	1551	1551	0
686	20240910	093500	4629552	1551	1556	1556	1551	30
687	20240910	093400	4583012	1556	1556	1556	1556	0
688	20240910	093300	4583012	1556	1556	1556	1556	150
689	20240910	093200	4349612	1557	1557	1557	1557	0
690	20240910	093100	4349612	1557	1557	1557	1557	0
691	20240910	093000	4349612	1557	1557	1557	1557	100
692	20240910	092900	4193912	1557	1556	1557	1556	100
693	20240910	092800	4038262	1557	1557	1557	1557	0
694	20240910	092700	4038262	1557	1557	1557	1557	106
695	20240910	092600	3873220	1559	1559	1559	1559	0
696	20240910	092500	3873220	1559	1559	1559	1559	0
697	20240910	092400	3873220	1559	1559	1559	1559	0
698	20240910	092300	3873220	1559	1559	1559	1559	0
699	20240910	092200	3873220	1559	1559	1559	1559	0
700	20240910	092100	3873220	1559	1559	1559	1559	55
701	20240910	092000	3787475	1549	1549	1549	1549	0
702	20240910	091900	3787475	1549	1549	1549	1549	0
703	20240910	091800	3787475	1549	1553	1553	1549	281
704	20240910	091700	3351884	1554	1554	1554	1554	0
705	20240910	091600	3351884	1554	1554	1554	1554	0
706	20240910	091500	3351884	1554	1554	1554	1554	0
707	20240910	091400	3351884	1554	1554	1554	1554	0
708	20240910	091300	3351884	1554	1560	1560	1554	720
709	20240910	091200	2229992	1570	1570	1570	1570	1
710	20240910	091100	2228422	1560	1560	1560	1560	0
711	20240910	091000	2228422	1560	1560	1560	1560	0
712	20240910	090900	2228422	1560	1560	1560	1560	30
713	20240910	090800	2181622	1570	1570	1570	1570	48
714	20240910	090700	2106262	1570	1570	1570	1570	0
715	20240910	090600	2106262	1570	1570	1570	1570	0
716	20240910	090500	2106262	1570	1570	1570	1570	0
717	20240910	090400	2106262	1570	1570	1570	1570	0
718	20240910	090300	2106262	1570	1565	1570	1565	24
719	20240910	090200	2068686	1566	1566	1566	1566	0
720	20240910	090100	2068686	1566	1566	1566	1566	0
721	20240910	090000	2068686	1566	1566	1566	1566	1321