KissMeData/299170/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	210000	33151663	1581	1581	1581	1581	142
3	20240912	205900	33151663	1581	1581	1581	1581	0
4	20240912	205800	33151663	1581	1581	1581	1581	0
5	20240912	205700	33151663	1581	1581	1581	1581	0
6	20240912	205600	33151663	1581	1581	1581	1581	0
7	20240912	205500	33151663	1581	1581	1581	1581	0
8	20240912	205400	33151663	1581	1581	1581	1581	0
9	20240912	205300	33151663	1581	1581	1581	1581	0
10	20240912	205200	33151663	1581	1581	1581	1581	0
11	20240912	205100	33151663	1581	1581	1581	1581	0
12	20240912	205000	33151663	1581	1581	1581	1581	0
13	20240912	204900	33151663	1581	1581	1581	1581	0
14	20240912	204800	33151663	1581	1581	1581	1581	0
15	20240912	204700	33151663	1581	1581	1581	1581	0
16	20240912	204600	33151663	1581	1581	1581	1581	0
17	20240912	204500	33151663	1581	1581	1581	1581	0
18	20240912	204400	33151663	1581	1581	1581	1581	0
19	20240912	204300	33151663	1581	1581	1581	1581	0
20	20240912	204200	33151663	1581	1581	1581	1581	0
21	20240912	204100	33151663	1581	1581	1581	1581	0
22	20240912	204000	33151663	1581	1581	1581	1581	0
23	20240912	203900	33151663	1581	1581	1581	1581	0
24	20240912	203800	33151663	1581	1581	1581	1581	0
25	20240912	203700	33151663	1581	1581	1581	1581	0
26	20240912	203600	33151663	1581	1581	1581	1581	0
27	20240912	203500	33151663	1581	1581	1581	1581	0
28	20240912	203400	33151663	1581	1581	1581	1581	0
29	20240912	203300	33151663	1581	1581	1581	1581	0
30	20240912	203200	33151663	1581	1581	1581	1581	0
31	20240912	203100	33151663	1581	1581	1581	1581	0
32	20240912	203000	33151663	1581	1581	1581	1581	142
33	20240912	202900	33151663	1581	1581	1581	1581	0
34	20240912	202800	33151663	1581	1581	1581	1581	0
35	20240912	202700	33151663	1581	1581	1581	1581	0
36	20240912	202600	33151663	1581	1581	1581	1581	0
37	20240912	202500	33151663	1581	1581	1581	1581	0
38	20240912	202400	33151663	1581	1581	1581	1581	0
39	20240912	202300	33151663	1581	1581	1581	1581	0
40	20240912	202200	33151663	1581	1581	1581	1581	0
41	20240912	202100	33151663	1581	1581	1581	1581	0
42	20240912	202000	33151663	1581	1581	1581	1581	0
43	20240912	201900	33151663	1581	1581	1581	1581	0
44	20240912	201800	33151663	1581	1581	1581	1581	0
45	20240912	201700	33151663	1581	1581	1581	1581	0
46	20240912	201600	33151663	1581	1581	1581	1581	0
47	20240912	201500	33151663	1581	1581	1581	1581	0
48	20240912	201400	33151663	1581	1581	1581	1581	0
49	20240912	201300	33151663	1581	1581	1581	1581	0
50	20240912	201200	33151663	1581	1581	1581	1581	0
51	20240912	201100	33151663	1581	1581	1581	1581	0
52	20240912	201000	33151663	1581	1581	1581	1581	0
53	20240912	200900	33151663	1581	1581	1581	1581	0
54	20240912	200800	33151663	1581	1581	1581	1581	0
55	20240912	200700	33151663	1581	1581	1581	1581	0
56	20240912	200600	33151663	1581	1581	1581	1581	0
57	20240912	200500	33151663	1581	1581	1581	1581	0
58	20240912	200400	33151663	1581	1581	1581	1581	0
59	20240912	200300	33151663	1581	1581	1581	1581	0
60	20240912	200200	33151663	1581	1581	1581	1581	0
61	20240912	200100	33151663	1581	1581	1581	1581	0
62	20240912	200000	33151663	1581	1581	1581	1581	142
63	20240912	195900	33151663	1581	1581	1581	1581	0
64	20240912	195800	33151663	1581	1581	1581	1581	0
65	20240912	195700	33151663	1581	1581	1581	1581	0
66	20240912	195600	33151663	1581	1581	1581	1581	0
67	20240912	195500	33151663	1581	1581	1581	1581	0
68	20240912	195400	33151663	1581	1581	1581	1581	0
69	20240912	195300	33151663	1581	1581	1581	1581	0
70	20240912	195200	33151663	1581	1581	1581	1581	0
71	20240912	195100	33151663	1581	1581	1581	1581	0
72	20240912	195000	33151663	1581	1581	1581	1581	0
73	20240912	194900	33151663	1581	1581	1581	1581	0
74	20240912	194800	33151663	1581	1581	1581	1581	0
75	20240912	194700	33151663	1581	1581	1581	1581	0
76	20240912	194600	33151663	1581	1581	1581	1581	0
77	20240912	194500	33151663	1581	1581	1581	1581	0
78	20240912	194400	33151663	1581	1581	1581	1581	0
79	20240912	194300	33151663	1581	1581	1581	1581	0
80	20240912	194200	33151663	1581	1581	1581	1581	0
81	20240912	194100	33151663	1581	1581	1581	1581	0
82	20240912	194000	33151663	1581	1581	1581	1581	0
83	20240912	193900	33151663	1581	1581	1581	1581	0
84	20240912	193800	33151663	1581	1581	1581	1581	0
85	20240912	193700	33151663	1581	1581	1581	1581	0
86	20240912	193600	33151663	1581	1581	1581	1581	0
87	20240912	193500	33151663	1581	1581	1581	1581	0
88	20240912	193400	33151663	1581	1581	1581	1581	0
89	20240912	193300	33151663	1581	1581	1581	1581	0
90	20240912	193200	33151663	1581	1581	1581	1581	0
91	20240912	193100	33151663	1581	1581	1581	1581	0
92	20240912	193000	33151663	1581	1581	1581	1581	142
93	20240912	192900	33151663	1581	1581	1581	1581	0
94	20240912	192800	33151663	1581	1581	1581	1581	0
95	20240912	192700	33151663	1581	1581	1581	1581	0
96	20240912	192600	33151663	1581	1581	1581	1581	0
97	20240912	192500	33151663	1581	1581	1581	1581	0
98	20240912	192400	33151663	1581	1581	1581	1581	0
99	20240912	192300	33151663	1581	1581	1581	1581	0
100	20240912	192200	33151663	1581	1581	1581	1581	0
101	20240912	192100	33151663	1581	1581	1581	1581	0
102	20240912	192000	33151663	1581	1581	1581	1581	0
103	20240912	191900	33151663	1581	1581	1581	1581	0
104	20240912	191800	33151663	1581	1581	1581	1581	0
105	20240912	191700	33151663	1581	1581	1581	1581	0
106	20240912	191600	33151663	1581	1581	1581	1581	0
107	20240912	191500	33151663	1581	1581	1581	1581	0
108	20240912	191400	33151663	1581	1581	1581	1581	0
109	20240912	191300	33151663	1581	1581	1581	1581	0
110	20240912	191200	33151663	1581	1581	1581	1581	0
111	20240912	191100	33151663	1581	1581	1581	1581	0
112	20240912	191000	33151663	1581	1581	1581	1581	0
113	20240912	190900	33151663	1581	1581	1581	1581	0
114	20240912	190800	33151663	1581	1581	1581	1581	0
115	20240912	190700	33151663	1581	1581	1581	1581	0
116	20240912	190600	33151663	1581	1581	1581	1581	0
117	20240912	190500	33151663	1581	1581	1581	1581	0
118	20240912	190400	33151663	1581	1581	1581	1581	0
119	20240912	190300	33151663	1581	1581	1581	1581	0
120	20240912	190200	33151663	1581	1581	1581	1581	0
121	20240912	190100	33151663	1581	1581	1581	1581	0
122	20240912	190000	33151663	1581	1581	1581	1581	142
123	20240912	185900	33151663	1581	1581	1581	1581	0
124	20240912	185800	33151663	1581	1581	1581	1581	0
125	20240912	185700	33151663	1581	1581	1581	1581	0
126	20240912	185600	33151663	1581	1581	1581	1581	0
127	20240912	185500	33151663	1581	1581	1581	1581	0
128	20240912	185400	33151663	1581	1581	1581	1581	0
129	20240912	185300	33151663	1581	1581	1581	1581	0
130	20240912	185200	33151663	1581	1581	1581	1581	0
131	20240912	185100	33151663	1581	1581	1581	1581	0
132	20240912	185000	33151663	1581	1581	1581	1581	0
133	20240912	184900	33151663	1581	1581	1581	1581	0
134	20240912	184800	33151663	1581	1581	1581	1581	0
135	20240912	184700	33151663	1581	1581	1581	1581	0
136	20240912	184600	33151663	1581	1581	1581	1581	0
137	20240912	184500	33151663	1581	1581	1581	1581	0
138	20240912	184400	33151663	1581	1581	1581	1581	0
139	20240912	184300	33151663	1581	1581	1581	1581	0
140	20240912	184200	33151663	1581	1581	1581	1581	0
141	20240912	184100	33151663	1581	1581	1581	1581	0
142	20240912	184000	33151663	1581	1581	1581	1581	0
143	20240912	183900	33151663	1581	1581	1581	1581	0
144	20240912	183800	33151663	1581	1581	1581	1581	0
145	20240912	183700	33151663	1581	1581	1581	1581	0
146	20240912	183600	33151663	1581	1581	1581	1581	0
147	20240912	183500	33151663	1581	1581	1581	1581	0
148	20240912	183400	33151663	1581	1581	1581	1581	0
149	20240912	183300	33151663	1581	1581	1581	1581	0
150	20240912	183200	33151663	1581	1581	1581	1581	0
151	20240912	183100	33151663	1581	1581	1581	1581	0
152	20240912	183000	33151663	1581	1581	1581	1581	142
153	20240912	182900	33151663	1581	1581	1581	1581	0
154	20240912	182800	33151663	1581	1581	1581	1581	0
155	20240912	182700	33151663	1581	1581	1581	1581	0
156	20240912	182600	33151663	1581	1581	1581	1581	0
157	20240912	182500	33151663	1581	1581	1581	1581	0
158	20240912	182400	33151663	1581	1581	1581	1581	0
159	20240912	182300	33151663	1581	1581	1581	1581	0
160	20240912	182200	33151663	1581	1581	1581	1581	0
161	20240912	182100	33151663	1581	1581	1581	1581	0
162	20240912	182000	33151663	1581	1581	1581	1581	0
163	20240912	181900	33151663	1581	1581	1581	1581	0
164	20240912	181800	33151663	1581	1581	1581	1581	0
165	20240912	181700	33151663	1581	1581	1581	1581	0
166	20240912	181600	33151663	1581	1581	1581	1581	0
167	20240912	181500	33151663	1581	1581	1581	1581	0
168	20240912	181400	33151663	1581	1581	1581	1581	0
169	20240912	181300	33151663	1581	1581	1581	1581	0
170	20240912	181200	33151663	1581	1581	1581	1581	0
171	20240912	181100	33151663	1581	1581	1581	1581	0
172	20240912	181000	33151663	1581	1581	1581	1581	0
173	20240912	180900	33151663	1581	1581	1581	1581	0
174	20240912	180800	33151663	1581	1581	1581	1581	0
175	20240912	180700	33151663	1581	1581	1581	1581	0
176	20240912	180600	33151663	1581	1581	1581	1581	0
177	20240912	180500	33151663	1581	1581	1581	1581	0
178	20240912	180400	33151663	1581	1581	1581	1581	0
179	20240912	180300	33151663	1581	1581	1581	1581	0
180	20240912	180200	33151663	1581	1581	1581	1581	0
181	20240912	180100	33151663	1581	1581	1581	1581	0
182	20240912	180000	33151663	1581	1581	1581	1581	142
183	20240912	175900	33151663	1581	1581	1581	1581	0
184	20240912	175800	33151663	1581	1581	1581	1581	0
185	20240912	175700	33151663	1581	1581	1581	1581	0
186	20240912	175600	33151663	1581	1581	1581	1581	0
187	20240912	175500	33151663	1581	1581	1581	1581	0
188	20240912	175400	33151663	1581	1581	1581	1581	0
189	20240912	175300	33151663	1581	1581	1581	1581	0
190	20240912	175200	33151663	1581	1581	1581	1581	0
191	20240912	175100	33151663	1581	1581	1581	1581	0
192	20240912	175000	33151663	1581	1581	1581	1581	0
193	20240912	174900	33151663	1581	1581	1581	1581	0
194	20240912	174800	33151663	1581	1581	1581	1581	0
195	20240912	174700	33151663	1581	1581	1581	1581	0
196	20240912	174600	33151663	1581	1581	1581	1581	0
197	20240912	174500	33151663	1581	1581	1581	1581	0
198	20240912	174400	33151663	1581	1581	1581	1581	0
199	20240912	174300	33151663	1581	1581	1581	1581	0
200	20240912	174200	33151663	1581	1581	1581	1581	0
201	20240912	174100	33151663	1581	1581	1581	1581	0
202	20240912	174000	33151663	1581	1581	1581	1581	0
203	20240912	173900	33151663	1581	1581	1581	1581	0
204	20240912	173800	33151663	1581	1581	1581	1581	0
205	20240912	173700	33151663	1581	1581	1581	1581	0
206	20240912	173600	33151663	1581	1581	1581	1581	0
207	20240912	173500	33151663	1581	1581	1581	1581	0
208	20240912	173400	33151663	1581	1581	1581	1581	0
209	20240912	173300	33151663	1581	1581	1581	1581	0
210	20240912	173200	33151663	1581	1581	1581	1581	0
211	20240912	173100	33151663	1581	1581	1581	1581	0
212	20240912	173000	33151663	1581	1581	1581	1581	142
213	20240912	172900	33151663	1581	1581	1581	1581	0
214	20240912	172800	33151663	1581	1581	1581	1581	0
215	20240912	172700	33151663	1581	1581	1581	1581	0
216	20240912	172600	33151663	1581	1581	1581	1581	0
217	20240912	172500	33151663	1581	1581	1581	1581	0
218	20240912	172400	33151663	1581	1581	1581	1581	0
219	20240912	172300	33151663	1581	1581	1581	1581	0
220	20240912	172200	33151663	1581	1581	1581	1581	0
221	20240912	172100	33151663	1581	1581	1581	1581	0
222	20240912	172000	33151663	1581	1581	1581	1581	0
223	20240912	171900	33151663	1581	1581	1581	1581	0
224	20240912	171800	33151663	1581	1581	1581	1581	0
225	20240912	171700	33151663	1581	1581	1581	1581	0
226	20240912	171600	33151663	1581	1581	1581	1581	0
227	20240912	171500	33151663	1581	1581	1581	1581	0
228	20240912	171400	33151663	1581	1581	1581	1581	0
229	20240912	171300	33151663	1581	1581	1581	1581	0
230	20240912	171200	33151663	1581	1581	1581	1581	0
231	20240912	171100	33151663	1581	1581	1581	1581	0
232	20240912	171000	33151663	1581	1581	1581	1581	0
233	20240912	170900	33151663	1581	1581	1581	1581	0
234	20240912	170800	33151663	1581	1581	1581	1581	0
235	20240912	170700	33151663	1581	1581	1581	1581	0
236	20240912	170600	33151663	1581	1581	1581	1581	0
237	20240912	170500	33151663	1581	1581	1581	1581	0
238	20240912	170400	33151663	1581	1581	1581	1581	0
239	20240912	170300	33151663	1581	1581	1581	1581	0
240	20240912	170200	33151663	1581	1581	1581	1581	0
241	20240912	170100	33151663	1581	1581	1581	1581	0
242	20240912	170000	33151663	1581	1581	1581	1581	142
243	20240912	165900	33151663	1581	1581	1581	1581	0
244	20240912	165800	33151663	1581	1581	1581	1581	0
245	20240912	165700	33151663	1581	1581	1581	1581	0
246	20240912	165600	33151663	1581	1581	1581	1581	0
247	20240912	165500	33151663	1581	1581	1581	1581	0
248	20240912	165400	33151663	1581	1581	1581	1581	0
249	20240912	165300	33151663	1581	1581	1581	1581	0
250	20240912	165200	33151663	1581	1581	1581	1581	0
251	20240912	165100	33151663	1581	1581	1581	1581	0
252	20240912	165000	33151663	1581	1581	1581	1581	0
253	20240912	164900	33151663	1581	1581	1581	1581	0
254	20240912	164800	33151663	1581	1581	1581	1581	0
255	20240912	164700	33151663	1581	1581	1581	1581	0
256	20240912	164600	33151663	1581	1581	1581	1581	0
257	20240912	164500	33151663	1581	1581	1581	1581	0
258	20240912	164400	33151663	1581	1581	1581	1581	0
259	20240912	164300	33151663	1581	1581	1581	1581	0
260	20240912	164200	33151663	1581	1581	1581	1581	0
261	20240912	164100	33151663	1581	1581	1581	1581	0
262	20240912	164000	33151663	1581	1581	1581	1581	0
263	20240912	163900	33151663	1581	1581	1581	1581	0
264	20240912	163800	33151663	1581	1581	1581	1581	0
265	20240912	163700	33151663	1581	1581	1581	1581	0
266	20240912	163600	33151663	1581	1581	1581	1581	0
267	20240912	163500	33151663	1581	1581	1581	1581	0
268	20240912	163400	33151663	1581	1581	1581	1581	0
269	20240912	163300	33151663	1581	1581	1581	1581	0
270	20240912	163200	33151663	1581	1581	1581	1581	0
271	20240912	163100	33151663	1581	1581	1581	1581	0
272	20240912	163000	33151663	1581	1581	1581	1581	142
273	20240912	162900	33151663	1581	1581	1581	1581	0
274	20240912	162800	33151663	1581	1581	1581	1581	0
275	20240912	162700	33151663	1581	1581	1581	1581	0
276	20240912	162600	33151663	1581	1581	1581	1581	0
277	20240912	162500	33151663	1581	1581	1581	1581	0
278	20240912	162400	33151663	1581	1581	1581	1581	0
279	20240912	162300	33151663	1581	1581	1581	1581	0
280	20240912	162200	33151663	1581	1581	1581	1581	0
281	20240912	162100	33151663	1581	1581	1581	1581	0
282	20240912	162000	33151663	1581	1581	1581	1581	0
283	20240912	161900	33151663	1581	1581	1581	1581	0
284	20240912	161800	33151663	1581	1581	1581	1581	0
285	20240912	161700	33151663	1581	1581	1581	1581	0
286	20240912	161600	33151663	1581	1581	1581	1581	0
287	20240912	161500	33151663	1581	1581	1581	1581	0
288	20240912	161400	33151663	1581	1581	1581	1581	0
289	20240912	161300	33151663	1581	1581	1581	1581	0
290	20240912	161200	33151663	1581	1581	1581	1581	0
291	20240912	161100	33151663	1581	1581	1581	1581	0
292	20240912	161000	33151663	1581	1581	1581	1581	0
293	20240912	160900	33151663	1581	1581	1581	1581	0
294	20240912	160800	33151663	1581	1581	1581	1581	0
295	20240912	160700	33151663	1581	1581	1581	1581	0
296	20240912	160600	33151663	1581	1581	1581	1581	0
297	20240912	160500	33151663	1581	1581	1581	1581	0
298	20240912	160400	33151663	1581	1581	1581	1581	0
299	20240912	160300	33151663	1581	1581	1581	1581	0
300	20240912	160200	33151663	1581	1581	1581	1581	0
301	20240912	160100	33151663	1581	1581	1581	1581	0
302	20240912	160000	33151663	1581	1581	1581	1581	142
303	20240912	155900	33151663	1581	1581	1581	1581	0
304	20240912	155800	33151663	1581	1581	1581	1581	0
305	20240912	155700	33151663	1581	1581	1581	1581	0
306	20240912	155600	33151663	1581	1581	1581	1581	0
307	20240912	155500	33151663	1581	1581	1581	1581	0
308	20240912	155400	33151663	1581	1581	1581	1581	0
309	20240912	155300	33151663	1581	1581	1581	1581	0
310	20240912	155200	33151663	1581	1581	1581	1581	0
311	20240912	155100	33151663	1581	1581	1581	1581	0
312	20240912	155000	33151663	1581	1581	1581	1581	0
313	20240912	154900	33151663	1581	1581	1581	1581	0
314	20240912	154800	33151663	1581	1581	1581	1581	0
315	20240912	154700	33151663	1581	1581	1581	1581	0
316	20240912	154600	33151663	1581	1581	1581	1581	0
317	20240912	154500	33151663	1581	1581	1581	1581	0
318	20240912	154400	33151663	1581	1581	1581	1581	0
319	20240912	154300	33151663	1581	1581	1581	1581	0
320	20240912	154200	33151663	1581	1581	1581	1581	0
321	20240912	154100	33151663	1581	1581	1581	1581	0
322	20240912	154000	33151663	1581	1581	1581	1581	0
323	20240912	153900	33151663	1581	1581	1581	1581	0
324	20240912	153800	33151663	1581	1581	1581	1581	0
325	20240912	153700	33151663	1581	1581	1581	1581	0
326	20240912	153600	33151663	1581	1581	1581	1581	0
327	20240912	153500	33151663	1581	1581	1581	1581	0
328	20240912	153400	33151663	1581	1581	1581	1581	0
329	20240912	153300	33151663	1581	1581	1581	1581	0
330	20240912	153200	33151663	1581	1581	1581	1581	0
331	20240912	153100	33151663	1581	1581	1581	1581	0
332	20240912	153000	33151663	1581	1581	1581	1581	284
333	20240912	152900	32927161	1593	1593	1593	1593	0
334	20240912	152800	32927161	1593	1593	1593	1593	0
335	20240912	152700	32927161	1593	1593	1593	1593	0
336	20240912	152600	32927161	1593	1593	1593	1593	0
337	20240912	152500	32927161	1593	1593	1593	1593	0
338	20240912	152400	32927161	1593	1593	1593	1593	0
339	20240912	152300	32927161	1593	1593	1593	1593	0
340	20240912	152200	32927161	1593	1593	1593	1593	0
341	20240912	152100	32927161	1593	1593	1593	1593	0
342	20240912	152000	32927161	1593	1593	1593	1593	0
343	20240912	151900	32927161	1593	1593	1593	1593	0
344	20240912	151800	32927161	1593	1593	1593	1593	0
345	20240912	151700	32927161	1593	1593	1593	1593	0
346	20240912	151600	32927161	1593	1593	1593	1593	0
347	20240912	151500	32927161	1593	1593	1593	1593	0
348	20240912	151400	32927161	1593	1593	1593	1593	0
349	20240912	151300	32927161	1593	1593	1593	1593	0
350	20240912	151200	32927161	1593	1593	1593	1593	0
351	20240912	151100	32927161	1593	1593	1593	1593	0
352	20240912	151000	32927161	1593	1593	1593	1593	0
353	20240912	150900	32927161	1593	1593	1593	1593	0
354	20240912	150800	32927161	1593	1593	1593	1593	0
355	20240912	150700	32927161	1593	1591	1593	1591	100
356	20240912	150600	32767881	1591	1591	1591	1591	0
357	20240912	150500	32767881	1591	1591	1591	1591	0
358	20240912	150400	32767881	1591	1591	1591	1591	0
359	20240912	150300	32767881	1591	1591	1591	1591	0
360	20240912	150200	32767881	1591	1591	1591	1591	0
361	20240912	150100	32767881	1591	1591	1591	1591	0
362	20240912	150000	32767881	1591	1591	1591	1591	0
363	20240912	145900	32767881	1591	1591	1591	1591	0
364	20240912	145800	32767881	1591	1591	1591	1591	0
365	20240912	145700	32767881	1591	1591	1591	1591	0
366	20240912	145600	32767881	1591	1591	1591	1591	100
367	20240912	145500	32608781	1591	1591	1591	1591	0
368	20240912	145400	32608781	1591	1591	1591	1591	0
369	20240912	145300	32608781	1591	1591	1591	1591	0
370	20240912	145200	32608781	1591	1591	1591	1591	0
371	20240912	145100	32608781	1591	1591	1591	1591	0
372	20240912	145000	32608781	1591	1591	1591	1591	1169
373	20240912	144900	30748902	1591	1591	1591	1591	0
374	20240912	144800	30748902	1591	1591	1591	1591	0
375	20240912	144700	30748902	1591	1591	1591	1591	571
376	20240912	144600	29840441	1591	1580	1591	1580	8292
377	20240912	144500	16658236	1580	1580	1580	1580	0
378	20240912	144400	16658236	1580	1580	1580	1580	0
379	20240912	144300	16658236	1580	1580	1580	1580	0
380	20240912	144200	16658236	1580	1580	1580	1580	0
381	20240912	144100	16658236	1580	1580	1580	1580	0
382	20240912	144000	16658236	1580	1580	1580	1580	0
383	20240912	143900	16658236	1580	1581	1581	1580	155
384	20240912	143800	16413331	1590	1590	1590	1590	0
385	20240912	143700	16413331	1590	1590	1590	1590	0
386	20240912	143600	16413331	1590	1590	1590	1590	1
387	20240912	143500	16411741	1580	1580	1580	1580	0
388	20240912	143400	16411741	1580	1580	1580	1580	0
389	20240912	143300	16411741	1580	1580	1580	1580	0
390	20240912	143200	16411741	1580	1580	1580	1580	0
391	20240912	143100	16411741	1580	1580	1580	1580	0
392	20240912	143000	16411741	1580	1580	1580	1580	0
393	20240912	142900	16411741	1580	1590	1590	1580	20
394	20240912	142800	16380101	1590	1590	1590	1590	0
395	20240912	142700	16380101	1590	1590	1590	1590	0
396	20240912	142600	16380101	1590	1590	1590	1590	1
397	20240912	142500	16378511	1580	1580	1580	1580	0
398	20240912	142400	16378511	1580	1580	1580	1580	0
399	20240912	142300	16378511	1580	1580	1580	1580	30
400	20240912	142200	16331111	1590	1590	1590	1590	0
401	20240912	142100	16331111	1590	1590	1590	1590	1
402	20240912	142000	16329521	1580	1580	1580	1580	0
403	20240912	141900	16329521	1580	1580	1580	1580	1
404	20240912	141800	16327941	1590	1590	1590	1590	0
405	20240912	141700	16327941	1590	1590	1590	1590	0
406	20240912	141600	16327941	1590	1590	1590	1590	0
407	20240912	141500	16327941	1590	1590	1590	1590	0
408	20240912	141400	16327941	1590	1590	1590	1590	0
409	20240912	141300	16327941	1590	1590	1590	1590	0
410	20240912	141200	16327941	1590	1590	1590	1590	0
411	20240912	141100	16327941	1590	1590	1590	1590	0
412	20240912	141000	16327941	1590	1590	1590	1590	0
413	20240912	140900	16327941	1590	1590	1590	1590	0
414	20240912	140800	16327941	1590	1590	1590	1590	100
415	20240912	140700	16168941	1580	1580	1580	1580	0
416	20240912	140600	16168941	1580	1580	1580	1580	0
417	20240912	140500	16168941	1580	1581	1581	1580	100
418	20240912	140400	16010934	1581	1581	1581	1581	10
419	20240912	140300	15995124	1591	1591	1591	1591	0
420	20240912	140200	15995124	1591	1591	1591	1591	0
421	20240912	140100	15995124	1591	1591	1591	1591	0
422	20240912	140000	15995124	1591	1591	1591	1591	0
423	20240912	135900	15995124	1591	1591	1591	1591	0
424	20240912	135800	15995124	1591	1591	1591	1591	0
425	20240912	135700	15995124	1591	1591	1591	1591	0
426	20240912	135600	15995124	1591	1591	1591	1591	0
427	20240912	135500	15995124	1591	1591	1591	1591	0
428	20240912	135400	15995124	1591	1591	1591	1591	0
429	20240912	135300	15995124	1591	1591	1591	1591	0
430	20240912	135200	15995124	1591	1591	1591	1591	0
431	20240912	135100	15995124	1591	1591	1591	1591	0
432	20240912	135000	15995124	1591	1591	1591	1591	0
433	20240912	134900	15995124	1591	1591	1591	1591	3
434	20240912	134800	15990351	1594	1594	1594	1594	0
435	20240912	134700	15990351	1594	1594	1594	1594	0
436	20240912	134600	15990351	1594	1594	1594	1594	0
437	20240912	134500	15990351	1594	1594	1594	1594	0
438	20240912	134400	15990351	1594	1594	1594	1594	0
439	20240912	134300	15990351	1594	1594	1594	1594	0
440	20240912	134200	15990351	1594	1594	1594	1594	0
441	20240912	134100	15990351	1594	1594	1594	1594	0
442	20240912	134000	15990351	1594	1594	1594	1594	0
443	20240912	133900	15990351	1594	1594	1594	1594	0
444	20240912	133800	15990351	1594	1594	1594	1594	0
445	20240912	133700	15990351	1594	1594	1594	1594	0
446	20240912	133600	15990351	1594	1594	1594	1594	0
447	20240912	133500	15990351	1594	1594	1594	1594	0
448	20240912	133400	15990351	1594	1594	1594	1594	0
449	20240912	133300	15990351	1594	1589	1594	1589	36
450	20240912	133200	15933075	1589	1589	1589	1589	1
451	20240912	133100	15931486	1580	1580	1580	1580	0
452	20240912	133000	15931486	1580	1580	1580	1580	0
453	20240912	132900	15931486	1580	1580	1580	1580	0
454	20240912	132800	15931486	1580	1580	1580	1580	0
455	20240912	132700	15931486	1580	1580	1580	1580	0
456	20240912	132600	15931486	1580	1580	1580	1580	0
457	20240912	132500	15931486	1580	1580	1580	1580	0
458	20240912	132400	15931486	1580	1580	1580	1580	0
459	20240912	132300	15931486	1580	1580	1580	1580	0
460	20240912	132200	15931486	1580	1580	1580	1580	0
461	20240912	132100	15931486	1580	1580	1580	1580	0
462	20240912	132000	15931486	1580	1580	1580	1580	0
463	20240912	131900	15931486	1580	1580	1580	1580	0
464	20240912	131800	15931486	1580	1580	1580	1580	0
465	20240912	131700	15931486	1580	1589	1589	1580	2
466	20240912	131600	15928317	1589	1589	1589	1589	0
467	20240912	131500	15928317	1589	1589	1589	1589	0
468	20240912	131400	15928317	1589	1589	1589	1589	0
469	20240912	131300	15928317	1589	1589	1589	1589	0
470	20240912	131200	15928317	1589	1589	1589	1589	1
471	20240912	131100	15926728	1585	1585	1585	1585	0
472	20240912	131000	15926728	1585	1585	1585	1585	2
473	20240912	130900	15923558	1585	1585	1585	1585	78
474	20240912	130800	15799928	1586	1586	1586	1586	8
475	20240912	130700	15787240	1583	1583	1583	1583	0
476	20240912	130600	15787240	1583	1583	1583	1583	0
477	20240912	130500	15787240	1583	1583	1585	1583	62
478	20240912	130400	15689090	1583	1583	1583	1583	0
479	20240912	130300	15689090	1583	1583	1583	1583	0
480	20240912	130200	15689090	1583	1583	1583	1583	0
481	20240912	130100	15689090	1583	1583	1583	1583	0
482	20240912	130000	15689090	1583	1583	1583	1583	0
483	20240912	125900	15689090	1583	1583	1583	1583	0
484	20240912	125800	15689090	1583	1583	1583	1583	0
485	20240912	125700	15689090	1583	1583	1583	1583	0
486	20240912	125600	15689090	1583	1583	1583	1583	0
487	20240912	125500	15689090	1583	1583	1583	1583	0
488	20240912	125400	15689090	1583	1583	1583	1583	1
489	20240912	125300	15687507	1580	1580	1580	1580	86
490	20240912	125200	15551627	1578	1575	1578	1575	991
491	20240912	125100	13988013	1575	1575	1575	1575	0
492	20240912	125000	13988013	1575	1575	1575	1575	0
493	20240912	124900	13988013	1575	1575	1575	1575	11
494	20240912	124800	13970688	1575	1575	1575	1575	20
495	20240912	124700	13939188	1575	1575	1575	1575	5
496	20240912	124600	13931313	1575	1574	1575	1574	64
497	20240912	124500	13830553	1577	1577	1577	1577	0
498	20240912	124400	13830553	1577	1577	1577	1577	0
499	20240912	124300	13830553	1577	1577	1577	1577	0
500	20240912	124200	13830553	1577	1577	1577	1577	0
501	20240912	124100	13830553	1577	1577	1577	1577	0
502	20240912	124000	13830553	1577	1577	1577	1577	0
503	20240912	123900	13830553	1577	1577	1577	1577	0
504	20240912	123800	13830553	1577	1578	1578	1562	1787
505	20240912	123700	11035618	1580	1580	1580	1580	0
506	20240912	123600	11035618	1580	1580	1580	1580	0
507	20240912	123500	11035618	1580	1580	1580	1580	0
508	20240912	123400	11035618	1580	1580	1580	1580	0
509	20240912	123300	11035618	1580	1580	1580	1580	565
510	20240912	123200	10142918	1580	1580	1580	1580	4
511	20240912	123100	10136598	1581	1583	1583	1581	213
512	20240912	123000	9799684	1592	1592	1592	1592	0
513	20240912	122900	9799684	1592	1592	1592	1592	0
514	20240912	122800	9799684	1592	1592	1592	1592	0
515	20240912	122700	9799684	1592	1592	1592	1592	0
516	20240912	122600	9799684	1592	1592	1592	1592	0
517	20240912	122500	9799684	1592	1592	1592	1592	0
518	20240912	122400	9799684	1592	1592	1592	1592	16
519	20240912	122300	9774212	1595	1595	1595	1595	0
520	20240912	122200	9774212	1595	1595	1595	1595	0
521	20240912	122100	9774212	1595	1595	1595	1595	0
522	20240912	122000	9774212	1595	1595	1595	1595	0
523	20240912	121900	9774212	1595	1595	1595	1595	0
524	20240912	121800	9774212	1595	1595	1595	1595	0
525	20240912	121700	9774212	1595	1595	1595	1595	0
526	20240912	121600	9774212	1595	1595	1595	1595	0
527	20240912	121500	9774212	1595	1595	1595	1595	0
528	20240912	121400	9774212	1595	1595	1595	1595	0
529	20240912	121300	9774212	1595	1595	1595	1595	0
530	20240912	121200	9774212	1595	1595	1595	1595	0
531	20240912	121100	9774212	1595	1595	1595	1595	0
532	20240912	121000	9774212	1595	1595	1595	1595	0
533	20240912	120900	9774212	1595	1595	1595	1595	0
534	20240912	120800	9774212	1595	1595	1595	1595	0
535	20240912	120700	9774212	1595	1595	1595	1595	0
536	20240912	120600	9774212	1595	1595	1595	1595	0
537	20240912	120500	9774212	1595	1595	1595	1595	0
538	20240912	120400	9774212	1595	1595	1595	1595	0
539	20240912	120300	9774212	1595	1595	1595	1595	0
540	20240912	120200	9774212	1595	1595	1595	1595	0
541	20240912	120100	9774212	1595	1595	1595	1595	30
542	20240912	120000	9726362	1596	1596	1596	1596	87
543	20240912	115900	9587510	1596	1596	1596	1596	0
544	20240912	115800	9587510	1596	1596	1596	1596	3
545	20240912	115700	9582722	1596	1596	1596	1596	0
546	20240912	115600	9582722	1596	1596	1596	1596	0
547	20240912	115500	9582722	1596	1596	1596	1596	0
548	20240912	115400	9582722	1596	1596	1596	1596	0
549	20240912	115300	9582722	1596	1596	1596	1596	0
550	20240912	115200	9582722	1596	1596	1596	1596	0
551	20240912	115100	9582722	1596	1596	1596	1596	0
552	20240912	115000	9582722	1596	1596	1596	1596	0
553	20240912	114900	9582722	1596	1596	1596	1596	0
554	20240912	114800	9582722	1596	1596	1596	1596	0
555	20240912	114700	9582722	1596	1596	1596	1596	0
556	20240912	114600	9582722	1596	1596	1596	1596	0
557	20240912	114500	9582722	1596	1596	1596	1596	0
558	20240912	114400	9582722	1596	1596	1596	1596	0
559	20240912	114300	9582722	1596	1596	1596	1596	0
560	20240912	114200	9582722	1596	1596	1596	1596	0
561	20240912	114100	9582722	1596	1596	1596	1596	1
562	20240912	114000	9581126	1582	1582	1582	1582	0
563	20240912	113900	9581126	1582	1582	1582	1582	39
564	20240912	113800	9519428	1596	1596	1596	1596	0
565	20240912	113700	9519428	1596	1596	1596	1596	0
566	20240912	113600	9519428	1596	1596	1596	1596	0
567	20240912	113500	9519428	1596	1596	1596	1596	0
568	20240912	113400	9519428	1596	1596	1596	1596	0
569	20240912	113300	9519428	1596	1596	1596	1596	0
570	20240912	113200	9519428	1596	1596	1596	1596	20
571	20240912	113100	9487508	1596	1596	1596	1596	0
572	20240912	113000	9487508	1596	1596	1596	1596	0
573	20240912	112900	9487508	1596	1596	1596	1596	0
574	20240912	112800	9487508	1596	1596	1596	1596	0
575	20240912	112700	9487508	1596	1596	1596	1596	0
576	20240912	112600	9487508	1596	1596	1596	1596	2
577	20240912	112500	9484316	1596	1596	1596	1596	0
578	20240912	112400	9484316	1596	1596	1596	1596	9
579	20240912	112300	9469952	1597	1597	1597	1597	0
580	20240912	112200	9469952	1597	1596	1597	1596	20
581	20240912	112100	9438030	1582	1582	1582	1582	1001
582	20240912	112000	7854448	1598	1598	1598	1598	0
583	20240912	111900	7854448	1598	1598	1598	1598	0
584	20240912	111800	7854448	1598	1598	1598	1598	0
585	20240912	111700	7854448	1598	1598	1598	1598	0
586	20240912	111600	7854448	1598	1598	1598	1598	0
587	20240912	111500	7854448	1598	1598	1598	1598	0
588	20240912	111400	7854448	1598	1598	1598	1598	0
589	20240912	111300	7854448	1598	1598	1598	1598	0
590	20240912	111200	7854448	1598	1598	1598	1598	0
591	20240912	111100	7854448	1598	1598	1598	1598	0
592	20240912	111000	7854448	1598	1598	1598	1598	0
593	20240912	110900	7854448	1598	1598	1598	1598	0
594	20240912	110800	7854448	1598	1598	1598	1598	0
595	20240912	110700	7854448	1598	1598	1598	1598	0
596	20240912	110600	7854448	1598	1598	1598	1598	0
597	20240912	110500	7854448	1598	1598	1598	1598	0
598	20240912	110400	7854448	1598	1598	1598	1598	1
599	20240912	110300	7852850	1581	1581	1581	1581	0
600	20240912	110200	7852850	1581	1581	1581	1581	0
601	20240912	110100	7852850	1581	1581	1581	1581	0
602	20240912	110000	7852850	1581	1581	1581	1581	0
603	20240912	105900	7852850	1581	1581	1581	1581	31
604	20240912	105800	7803839	1598	1598	1598	1598	0
605	20240912	105700	7803839	1598	1598	1598	1598	0
606	20240912	105600	7803839	1598	1598	1598	1598	0
607	20240912	105500	7803839	1598	1598	1598	1598	0
608	20240912	105400	7803839	1598	1598	1598	1598	0
609	20240912	105300	7803839	1598	1598	1598	1598	0
610	20240912	105200	7803839	1598	1598	1598	1598	0
611	20240912	105100	7803839	1598	1598	1598	1598	0
612	20240912	105000	7803839	1598	1598	1598	1598	0
613	20240912	104900	7803839	1598	1598	1598	1598	0
614	20240912	104800	7803839	1598	1598	1598	1598	0
615	20240912	104700	7803839	1598	1598	1598	1598	0
616	20240912	104600	7803839	1598	1598	1598	1598	0
617	20240912	104500	7803839	1598	1598	1598	1598	0
618	20240912	104400	7803839	1598	1598	1598	1598	0
619	20240912	104300	7803839	1598	1598	1598	1598	0
620	20240912	104200	7803839	1598	1598	1598	1598	1
621	20240912	104100	7802241	1598	1598	1598	1598	0
622	20240912	104000	7802241	1598	1598	1598	1598	0
623	20240912	103900	7802241	1598	1598	1598	1598	0
624	20240912	103800	7802241	1598	1598	1598	1598	0
625	20240912	103700	7802241	1598	1598	1598	1598	0
626	20240912	103600	7802241	1598	1598	1598	1598	0
627	20240912	103500	7802241	1598	1598	1598	1598	1
628	20240912	103400	7800643	1595	1595	1595	1595	0
629	20240912	103300	7800643	1595	1595	1595	1595	0
630	20240912	103200	7800643	1595	1595	1595	1595	0
631	20240912	103100	7800643	1595	1595	1595	1595	0
632	20240912	103000	7800643	1595	1595	1595	1595	0
633	20240912	102900	7800643	1595	1595	1595	1595	0
634	20240912	102800	7800643	1595	1595	1595	1595	0
635	20240912	102700	7800643	1595	1595	1595	1595	0
636	20240912	102600	7800643	1595	1595	1595	1595	0
637	20240912	102500	7800643	1595	1595	1595	1595	0
638	20240912	102400	7800643	1595	1595	1595	1595	0
639	20240912	102300	7800643	1595	1595	1595	1595	0
640	20240912	102200	7800643	1595	1595	1595	1595	0
641	20240912	102100	7800643	1595	1595	1595	1595	0
642	20240912	102000	7800643	1595	1595	1595	1595	0
643	20240912	101900	7800643	1595	1595	1595	1595	0
644	20240912	101800	7800643	1595	1594	1595	1594	300
645	20240912	101700	7322144	1595	1595	1595	1595	4
646	20240912	101600	7315764	1595	1595	1595	1595	0
647	20240912	101500	7315764	1595	1595	1595	1595	0
648	20240912	101400	7315764	1595	1595	1595	1595	0
649	20240912	101300	7315764	1595	1595	1595	1595	0
650	20240912	101200	7315764	1595	1595	1595	1595	0
651	20240912	101100	7315764	1595	1595	1595	1595	0
652	20240912	101000	7315764	1595	1595	1595	1595	0
653	20240912	100900	7315764	1595	1595	1595	1595	0
654	20240912	100800	7315764	1595	1595	1595	1595	0
655	20240912	100700	7315764	1595	1595	1595	1595	0
656	20240912	100600	7315764	1595	1595	1595	1595	1
657	20240912	100500	7314169	1581	1581	1581	1581	0
658	20240912	100400	7314169	1581	1599	1599	1581	6
659	20240912	100300	7304662	1600	1600	1600	1600	0
660	20240912	100200	7304662	1600	1600	1600	1600	1
661	20240912	100100	7303062	1600	1600	1600	1600	0
662	20240912	100000	7303062	1600	1600	1600	1600	0
663	20240912	095900	7303062	1600	1600	1600	1600	0
664	20240912	095800	7303062	1600	1600	1600	1600	0
665	20240912	095700	7303062	1600	1600	1600	1600	0
666	20240912	095600	7303062	1600	1600	1600	1600	0
667	20240912	095500	7303062	1600	1600	1600	1600	0
668	20240912	095400	7303062	1600	1600	1600	1600	0
669	20240912	095300	7303062	1600	1600	1600	1600	0
670	20240912	095200	7303062	1600	1600	1600	1600	0
671	20240912	095100	7303062	1600	1600	1600	1600	0
672	20240912	095000	7303062	1600	1600	1600	1600	0
673	20240912	094900	7303062	1600	1600	1600	1600	0
674	20240912	094800	7303062	1600	1600	1600	1600	0
675	20240912	094700	7303062	1600	1600	1600	1600	0
676	20240912	094600	7303062	1600	1600	1600	1600	0
677	20240912	094500	7303062	1600	1600	1600	1600	0
678	20240912	094400	7303062	1600	1600	1600	1600	0
679	20240912	094300	7303062	1600	1600	1600	1600	0
680	20240912	094200	7303062	1600	1600	1600	1600	0
681	20240912	094100	7303062	1600	1600	1600	1600	0
682	20240912	094000	7303062	1600	1600	1600	1600	0
683	20240912	093900	7303062	1600	1600	1600	1600	1
684	20240912	093800	7301462	1600	1600	1600	1600	1
685	20240912	093700	7299862	1600	1599	1600	1599	30
686	20240912	093600	7251886	1599	1599	1599	1599	0
687	20240912	093500	7251886	1599	1590	1599	1590	931
688	20240912	093400	5763863	1590	1590	1590	1590	0
689	20240912	093300	5763863	1590	1590	1590	1590	0
690	20240912	093200	5763863	1590	1590	1590	1590	0
691	20240912	093100	5763863	1590	1580	1590	1580	8
692	20240912	093000	5751213	1590	1583	1590	1583	7
693	20240912	092900	5740095	1582	1582	1582	1582	1400
694	20240912	092800	3525295	1580	1580	1580	1580	290
695	20240912	092700	3067095	1582	1582	1582	1582	0
696	20240912	092600	3067095	1582	1582	1582	1582	0
697	20240912	092500	3067095	1582	1582	1582	1582	0
698	20240912	092400	3067095	1582	1582	1582	1582	0
699	20240912	092300	3067095	1582	1582	1582	1577	18
700	20240912	092200	3038644	1580	1567	1580	1567	7
701	20240912	092100	3027662	1582	1580	1582	1580	3
702	20240912	092000	3022920	1566	1566	1566	1566	250
703	20240912	091900	2631420	1580	1580	1580	1580	0
704	20240912	091800	2631420	1580	1577	1580	1577	2
705	20240912	091700	2628263	1560	1573	1573	1560	1610
706	20240912	091600	101238	1582	1582	1582	1582	0
707	20240912	091500	101238	1582	1581	1582	1581	63
708	20240912	091400	1582	1582	1582	1582	1582	0
709	20240912	091300	1582	1582	1582	1582	1582	0
710	20240912	091200	1582	1582	1582	1582	1582	0
711	20240912	091100	1582	1582	1582	1582	1582	0
712	20240912	091000	1582	1582	1582	1582	1582	0
713	20240912	090900	1582	1582	1582	1582	1582	0
714	20240912	090800	1582	1582	1582	1582	1582	0
715	20240912	090700	1582	1582	1582	1582	1582	0
716	20240912	090600	1582	1582	1582	1582	1582	0
717	20240912	090500	1582	1582	1582	1582	1582	0
718	20240912	090400	1582	1582	1582	1582	1582	1
719	20240912	090300	0	1580	1580	1580	1580	0
720	20240912	090200	0	1580	1580	1580	1580	0
721	20240912	090100	0	1580	1580	1580	1580	0
722	20240912	090000	0	1580	1580	1580	1580	0