KissMeData/123750/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	201400	36505787	1575	1575	1575	1575	752
3	20240912	201300	36505787	1575	1575	1575	1575	0
4	20240912	201200	36505787	1575	1575	1575	1575	0
5	20240912	201100	36505787	1575	1575	1575	1575	0
6	20240912	201000	36505787	1575	1575	1575	1575	0
7	20240912	200900	36505787	1575	1575	1575	1575	0
8	20240912	200800	36505787	1575	1575	1575	1575	0
9	20240912	200700	36505787	1575	1575	1575	1575	0
10	20240912	200600	36505787	1575	1575	1575	1575	0
11	20240912	200500	36505787	1575	1575	1575	1575	0
12	20240912	200400	36505787	1575	1575	1575	1575	0
13	20240912	200300	36505787	1575	1575	1575	1575	0
14	20240912	200200	36505787	1575	1575	1575	1575	0
15	20240912	200100	36505787	1575	1575	1575	1575	0
16	20240912	200000	36505787	1575	1575	1575	1575	0
17	20240912	195900	36505787	1575	1575	1575	1575	0
18	20240912	195800	36505787	1575	1575	1575	1575	0
19	20240912	195700	36505787	1575	1575	1575	1575	0
20	20240912	195600	36505787	1575	1575	1575	1575	0
21	20240912	195500	36505787	1575	1575	1575	1575	0
22	20240912	195400	36505787	1575	1575	1575	1575	0
23	20240912	195300	36505787	1575	1575	1575	1575	0
24	20240912	195200	36505787	1575	1575	1575	1575	0
25	20240912	195100	36505787	1575	1575	1575	1575	0
26	20240912	195000	36505787	1575	1575	1575	1575	0
27	20240912	194900	36505787	1575	1575	1575	1575	0
28	20240912	194800	36505787	1575	1575	1575	1575	0
29	20240912	194700	36505787	1575	1575	1575	1575	0
30	20240912	194600	36505787	1575	1575	1575	1575	0
31	20240912	194500	36505787	1575	1575	1575	1575	0
32	20240912	194400	36505787	1575	1575	1575	1575	752
33	20240912	194300	36505787	1575	1575	1575	1575	0
34	20240912	194200	36505787	1575	1575	1575	1575	0
35	20240912	194100	36505787	1575	1575	1575	1575	0
36	20240912	194000	36505787	1575	1575	1575	1575	0
37	20240912	193900	36505787	1575	1575	1575	1575	0
38	20240912	193800	36505787	1575	1575	1575	1575	0
39	20240912	193700	36505787	1575	1575	1575	1575	0
40	20240912	193600	36505787	1575	1575	1575	1575	0
41	20240912	193500	36505787	1575	1575	1575	1575	0
42	20240912	193400	36505787	1575	1575	1575	1575	0
43	20240912	193300	36505787	1575	1575	1575	1575	0
44	20240912	193200	36505787	1575	1575	1575	1575	0
45	20240912	193100	36505787	1575	1575	1575	1575	0
46	20240912	193000	36505787	1575	1575	1575	1575	0
47	20240912	192900	36505787	1575	1575	1575	1575	0
48	20240912	192800	36505787	1575	1575	1575	1575	0
49	20240912	192700	36505787	1575	1575	1575	1575	0
50	20240912	192600	36505787	1575	1575	1575	1575	0
51	20240912	192500	36505787	1575	1575	1575	1575	0
52	20240912	192400	36505787	1575	1575	1575	1575	0
53	20240912	192300	36505787	1575	1575	1575	1575	0
54	20240912	192200	36505787	1575	1575	1575	1575	0
55	20240912	192100	36505787	1575	1575	1575	1575	0
56	20240912	192000	36505787	1575	1575	1575	1575	0
57	20240912	191900	36505787	1575	1575	1575	1575	0
58	20240912	191800	36505787	1575	1575	1575	1575	0
59	20240912	191700	36505787	1575	1575	1575	1575	0
60	20240912	191600	36505787	1575	1575	1575	1575	0
61	20240912	191500	36505787	1575	1575	1575	1575	0
62	20240912	191400	36505787	1575	1575	1575	1575	752
63	20240912	191300	36505787	1575	1575	1575	1575	0
64	20240912	191200	36505787	1575	1575	1575	1575	0
65	20240912	191100	36505787	1575	1575	1575	1575	0
66	20240912	191000	36505787	1575	1575	1575	1575	0
67	20240912	190900	36505787	1575	1575	1575	1575	0
68	20240912	190800	36505787	1575	1575	1575	1575	0
69	20240912	190700	36505787	1575	1575	1575	1575	0
70	20240912	190600	36505787	1575	1575	1575	1575	0
71	20240912	190500	36505787	1575	1575	1575	1575	0
72	20240912	190400	36505787	1575	1575	1575	1575	0
73	20240912	190300	36505787	1575	1575	1575	1575	0
74	20240912	190200	36505787	1575	1575	1575	1575	0
75	20240912	190100	36505787	1575	1575	1575	1575	0
76	20240912	190000	36505787	1575	1575	1575	1575	0
77	20240912	185900	36505787	1575	1575	1575	1575	0
78	20240912	185800	36505787	1575	1575	1575	1575	0
79	20240912	185700	36505787	1575	1575	1575	1575	0
80	20240912	185600	36505787	1575	1575	1575	1575	0
81	20240912	185500	36505787	1575	1575	1575	1575	0
82	20240912	185400	36505787	1575	1575	1575	1575	0
83	20240912	185300	36505787	1575	1575	1575	1575	0
84	20240912	185200	36505787	1575	1575	1575	1575	0
85	20240912	185100	36505787	1575	1575	1575	1575	0
86	20240912	185000	36505787	1575	1575	1575	1575	0
87	20240912	184900	36505787	1575	1575	1575	1575	0
88	20240912	184800	36505787	1575	1575	1575	1575	0
89	20240912	184700	36505787	1575	1575	1575	1575	0
90	20240912	184600	36505787	1575	1575	1575	1575	0
91	20240912	184500	36505787	1575	1575	1575	1575	0
92	20240912	184400	36505787	1575	1575	1575	1575	752
93	20240912	184300	36505787	1575	1575	1575	1575	0
94	20240912	184200	36505787	1575	1575	1575	1575	0
95	20240912	184100	36505787	1575	1575	1575	1575	0
96	20240912	184000	36505787	1575	1575	1575	1575	0
97	20240912	183900	36505787	1575	1575	1575	1575	0
98	20240912	183800	36505787	1575	1575	1575	1575	0
99	20240912	183700	36505787	1575	1575	1575	1575	0
100	20240912	183600	36505787	1575	1575	1575	1575	0
101	20240912	183500	36505787	1575	1575	1575	1575	0
102	20240912	183400	36505787	1575	1575	1575	1575	0
103	20240912	183300	36505787	1575	1575	1575	1575	0
104	20240912	183200	36505787	1575	1575	1575	1575	0
105	20240912	183100	36505787	1575	1575	1575	1575	0
106	20240912	183000	36505787	1575	1575	1575	1575	0
107	20240912	182900	36505787	1575	1575	1575	1575	0
108	20240912	182800	36505787	1575	1575	1575	1575	0
109	20240912	182700	36505787	1575	1575	1575	1575	0
110	20240912	182600	36505787	1575	1575	1575	1575	0
111	20240912	182500	36505787	1575	1575	1575	1575	0
112	20240912	182400	36505787	1575	1575	1575	1575	0
113	20240912	182300	36505787	1575	1575	1575	1575	0
114	20240912	182200	36505787	1575	1575	1575	1575	0
115	20240912	182100	36505787	1575	1575	1575	1575	0
116	20240912	182000	36505787	1575	1575	1575	1575	0
117	20240912	181900	36505787	1575	1575	1575	1575	0
118	20240912	181800	36505787	1575	1575	1575	1575	0
119	20240912	181700	36505787	1575	1575	1575	1575	0
120	20240912	181600	36505787	1575	1575	1575	1575	0
121	20240912	181500	36505787	1575	1575	1575	1575	0
122	20240912	181400	36505787	1575	1575	1575	1575	752
123	20240912	181300	36505787	1575	1575	1575	1575	0
124	20240912	181200	36505787	1575	1575	1575	1575	0
125	20240912	181100	36505787	1575	1575	1575	1575	0
126	20240912	181000	36505787	1575	1575	1575	1575	0
127	20240912	180900	36505787	1575	1575	1575	1575	0
128	20240912	180800	36505787	1575	1575	1575	1575	0
129	20240912	180700	36505787	1575	1575	1575	1575	0
130	20240912	180600	36505787	1575	1575	1575	1575	0
131	20240912	180500	36505787	1575	1575	1575	1575	0
132	20240912	180400	36505787	1575	1575	1575	1575	0
133	20240912	180300	36505787	1575	1575	1575	1575	0
134	20240912	180200	36505787	1575	1575	1575	1575	0
135	20240912	180100	36505787	1575	1575	1575	1575	0
136	20240912	180000	36505787	1575	1575	1575	1575	0
137	20240912	175900	36505787	1575	1575	1575	1575	0
138	20240912	175800	36505787	1575	1575	1575	1575	0
139	20240912	175700	36505787	1575	1575	1575	1575	0
140	20240912	175600	36505787	1575	1575	1575	1575	0
141	20240912	175500	36505787	1575	1575	1575	1575	0
142	20240912	175400	36505787	1575	1575	1575	1575	0
143	20240912	175300	36505787	1575	1575	1575	1575	0
144	20240912	175200	36505787	1575	1575	1575	1575	0
145	20240912	175100	36505787	1575	1575	1575	1575	0
146	20240912	175000	36505787	1575	1575	1575	1575	0
147	20240912	174900	36505787	1575	1575	1575	1575	0
148	20240912	174800	36505787	1575	1575	1575	1575	0
149	20240912	174700	36505787	1575	1575	1575	1575	0
150	20240912	174600	36505787	1575	1575	1575	1575	0
151	20240912	174500	36505787	1575	1575	1575	1575	0
152	20240912	174400	36505787	1575	1575	1575	1575	752
153	20240912	174300	36505787	1575	1575	1575	1575	0
154	20240912	174200	36505787	1575	1575	1575	1575	0
155	20240912	174100	36505787	1575	1575	1575	1575	0
156	20240912	174000	36505787	1575	1575	1575	1575	0
157	20240912	173900	36505787	1575	1575	1575	1575	0
158	20240912	173800	36505787	1575	1575	1575	1575	0
159	20240912	173700	36505787	1575	1575	1575	1575	0
160	20240912	173600	36505787	1575	1575	1575	1575	0
161	20240912	173500	36505787	1575	1575	1575	1575	0
162	20240912	173400	36505787	1575	1575	1575	1575	0
163	20240912	173300	36505787	1575	1575	1575	1575	0
164	20240912	173200	36505787	1575	1575	1575	1575	0
165	20240912	173100	36505787	1575	1575	1575	1575	0
166	20240912	173000	36505787	1575	1575	1575	1575	0
167	20240912	172900	36505787	1575	1575	1575	1575	0
168	20240912	172800	36505787	1575	1575	1575	1575	0
169	20240912	172700	36505787	1575	1575	1575	1575	0
170	20240912	172600	36505787	1575	1575	1575	1575	0
171	20240912	172500	36505787	1575	1575	1575	1575	0
172	20240912	172400	36505787	1575	1575	1575	1575	0
173	20240912	172300	36505787	1575	1575	1575	1575	0
174	20240912	172200	36505787	1575	1575	1575	1575	0
175	20240912	172100	36505787	1575	1575	1575	1575	0
176	20240912	172000	36505787	1575	1575	1575	1575	0
177	20240912	171900	36505787	1575	1575	1575	1575	0
178	20240912	171800	36505787	1575	1575	1575	1575	0
179	20240912	171700	36505787	1575	1575	1575	1575	0
180	20240912	171600	36505787	1575	1575	1575	1575	0
181	20240912	171500	36505787	1575	1575	1575	1575	0
182	20240912	171400	36505787	1575	1575	1575	1575	752
183	20240912	171300	36505787	1575	1575	1575	1575	0
184	20240912	171200	36505787	1575	1575	1575	1575	0
185	20240912	171100	36505787	1575	1575	1575	1575	0
186	20240912	171000	36505787	1575	1575	1575	1575	0
187	20240912	170900	36505787	1575	1575	1575	1575	0
188	20240912	170800	36505787	1575	1575	1575	1575	0
189	20240912	170700	36505787	1575	1575	1575	1575	0
190	20240912	170600	36505787	1575	1575	1575	1575	0
191	20240912	170500	36505787	1575	1575	1575	1575	0
192	20240912	170400	36505787	1575	1575	1575	1575	0
193	20240912	170300	36505787	1575	1575	1575	1575	0
194	20240912	170200	36505787	1575	1575	1575	1575	0
195	20240912	170100	36505787	1575	1575	1575	1575	0
196	20240912	170000	36505787	1575	1575	1575	1575	0
197	20240912	165900	36505787	1575	1575	1575	1575	0
198	20240912	165800	36505787	1575	1575	1575	1575	0
199	20240912	165700	36505787	1575	1575	1575	1575	0
200	20240912	165600	36505787	1575	1575	1575	1575	0
201	20240912	165500	36505787	1575	1575	1575	1575	0
202	20240912	165400	36505787	1575	1575	1575	1575	0
203	20240912	165300	36505787	1575	1575	1575	1575	0
204	20240912	165200	36505787	1575	1575	1575	1575	0
205	20240912	165100	36505787	1575	1575	1575	1575	0
206	20240912	165000	36505787	1575	1575	1575	1575	0
207	20240912	164900	36505787	1575	1575	1575	1575	0
208	20240912	164800	36505787	1575	1575	1575	1575	0
209	20240912	164700	36505787	1575	1575	1575	1575	0
210	20240912	164600	36505787	1575	1575	1575	1575	0
211	20240912	164500	36505787	1575	1575	1575	1575	0
212	20240912	164400	36505787	1575	1575	1575	1575	752
213	20240912	164300	36505787	1575	1575	1575	1575	0
214	20240912	164200	36505787	1575	1575	1575	1575	0
215	20240912	164100	36505787	1575	1575	1575	1575	0
216	20240912	164000	36505787	1575	1575	1575	1575	0
217	20240912	163900	36505787	1575	1575	1575	1575	0
218	20240912	163800	36505787	1575	1575	1575	1575	0
219	20240912	163700	36505787	1575	1575	1575	1575	0
220	20240912	163600	36505787	1575	1575	1575	1575	0
221	20240912	163500	36505787	1575	1575	1575	1575	0
222	20240912	163400	36505787	1575	1575	1575	1575	0
223	20240912	163300	36505787	1575	1575	1575	1575	0
224	20240912	163200	36505787	1575	1575	1575	1575	0
225	20240912	163100	36505787	1575	1575	1575	1575	0
226	20240912	163000	36505787	1575	1575	1575	1575	0
227	20240912	162900	36505787	1575	1575	1575	1575	0
228	20240912	162800	36505787	1575	1575	1575	1575	0
229	20240912	162700	36505787	1575	1575	1575	1575	0
230	20240912	162600	36505787	1575	1575	1575	1575	0
231	20240912	162500	36505787	1575	1575	1575	1575	0
232	20240912	162400	36505787	1575	1575	1575	1575	0
233	20240912	162300	36505787	1575	1575	1575	1575	0
234	20240912	162200	36505787	1575	1575	1575	1575	0
235	20240912	162100	36505787	1575	1575	1575	1575	0
236	20240912	162000	36505787	1575	1575	1575	1575	0
237	20240912	161900	36505787	1575	1575	1575	1575	0
238	20240912	161800	36505787	1575	1575	1575	1575	0
239	20240912	161700	36505787	1575	1575	1575	1575	0
240	20240912	161600	36505787	1575	1575	1575	1575	0
241	20240912	161500	36505787	1575	1575	1575	1575	0
242	20240912	161400	36505787	1575	1575	1575	1575	752
243	20240912	161300	36505787	1575	1575	1575	1575	0
244	20240912	161200	36505787	1575	1575	1575	1575	0
245	20240912	161100	36505787	1575	1575	1575	1575	0
246	20240912	161000	36505787	1575	1575	1575	1575	0
247	20240912	160900	36505787	1575	1575	1575	1575	0
248	20240912	160800	36505787	1575	1575	1575	1575	0
249	20240912	160700	36505787	1575	1575	1575	1575	0
250	20240912	160600	36505787	1575	1575	1575	1575	0
251	20240912	160500	36505787	1575	1575	1575	1575	0
252	20240912	160400	36505787	1575	1575	1575	1575	0
253	20240912	160300	36505787	1575	1575	1575	1575	0
254	20240912	160200	36505787	1575	1575	1575	1575	0
255	20240912	160100	36505787	1575	1575	1575	1575	0
256	20240912	160000	36505787	1575	1575	1575	1575	0
257	20240912	155900	36505787	1575	1575	1575	1575	0
258	20240912	155800	36505787	1575	1575	1575	1575	0
259	20240912	155700	36505787	1575	1575	1575	1575	0
260	20240912	155600	36505787	1575	1575	1575	1575	0
261	20240912	155500	36505787	1575	1575	1575	1575	0
262	20240912	155400	36505787	1575	1575	1575	1575	0
263	20240912	155300	36505787	1575	1575	1575	1575	0
264	20240912	155200	36505787	1575	1575	1575	1575	0
265	20240912	155100	36505787	1575	1575	1575	1575	0
266	20240912	155000	36505787	1575	1575	1575	1575	0
267	20240912	154900	36505787	1575	1575	1575	1575	0
268	20240912	154800	36505787	1575	1575	1575	1575	0
269	20240912	154700	36505787	1575	1575	1575	1575	0
270	20240912	154600	36505787	1575	1575	1575	1575	0
271	20240912	154500	36505787	1575	1575	1575	1575	0
272	20240912	154400	36505787	1575	1575	1575	1575	752
273	20240912	154300	36505787	1575	1575	1575	1575	0
274	20240912	154200	36505787	1575	1575	1575	1575	0
275	20240912	154100	36505787	1575	1575	1575	1575	0
276	20240912	154000	36505787	1575	1575	1575	1575	0
277	20240912	153900	36505787	1575	1575	1575	1575	0
278	20240912	153800	36505787	1575	1575	1575	1575	0
279	20240912	153700	36505787	1575	1575	1575	1575	0
280	20240912	153600	36505787	1575	1575	1575	1575	0
281	20240912	153500	36505787	1575	1575	1575	1575	0
282	20240912	153400	36505787	1575	1575	1575	1575	0
283	20240912	153300	36505787	1575	1575	1575	1575	0
284	20240912	153200	36505787	1575	1575	1575	1575	0
285	20240912	153100	36505787	1575	1575	1575	1575	0
286	20240912	153000	36505787	1575	1575	1575	1575	752
287	20240912	152900	35321387	1573	1573	1573	1573	0
288	20240912	152800	35321387	1573	1573	1573	1573	0
289	20240912	152700	35321387	1573	1573	1573	1573	0
290	20240912	152600	35321387	1573	1573	1573	1573	0
291	20240912	152500	35321387	1573	1573	1573	1573	0
292	20240912	152400	35321387	1573	1573	1573	1573	0
293	20240912	152300	35321387	1573	1573	1573	1573	0
294	20240912	152200	35321387	1573	1573	1573	1573	0
295	20240912	152100	35321387	1573	1573	1573	1573	0
296	20240912	152000	35321387	1573	1573	1573	1573	0
297	20240912	151900	35321387	1573	1573	1573	1573	0
298	20240912	151800	35321387	1573	1573	1573	1573	0
299	20240912	151700	35321387	1573	1573	1573	1573	0
300	20240912	151600	35321387	1573	1573	1573	1573	0
301	20240912	151500	35321387	1573	1573	1573	1573	0
302	20240912	151400	35321387	1573	1573	1573	1573	0
303	20240912	151300	35321387	1573	1573	1573	1573	0
304	20240912	151200	35321387	1573	1573	1573	1573	0
305	20240912	151100	35321387	1573	1573	1573	1573	0
306	20240912	151000	35321387	1573	1573	1573	1573	0
307	20240912	150900	35321387	1573	1573	1573	1573	0
308	20240912	150800	35321387	1573	1573	1573	1573	0
309	20240912	150700	35321387	1573	1573	1573	1573	0
310	20240912	150600	35321387	1573	1573	1573	1573	0
311	20240912	150500	35321387	1573	1573	1573	1573	0
312	20240912	150400	35321387	1573	1573	1573	1573	0
313	20240912	150300	35321387	1573	1573	1573	1573	0
314	20240912	150200	35321387	1573	1573	1573	1573	0
315	20240912	150100	35321387	1573	1573	1573	1573	0
316	20240912	150000	35321387	1573	1573	1573	1573	27
317	20240912	145900	35278916	1572	1572	1572	1572	0
318	20240912	145800	35278916	1572	1572	1572	1572	0
319	20240912	145700	35278916	1572	1572	1572	1572	0
320	20240912	145600	35278916	1572	1572	1572	1572	0
321	20240912	145500	35278916	1572	1572	1572	1572	0
322	20240912	145400	35278916	1572	1572	1572	1572	0
323	20240912	145300	35278916	1572	1572	1572	1572	0
324	20240912	145200	35278916	1572	1572	1572	1572	0
325	20240912	145100	35278916	1572	1572	1572	1572	0
326	20240912	145000	35278916	1572	1572	1572	1572	0
327	20240912	144900	35278916	1572	1572	1572	1572	0
328	20240912	144800	35278916	1572	1572	1572	1572	0
329	20240912	144700	35278916	1572	1572	1572	1572	0
330	20240912	144600	35278916	1572	1572	1572	1572	0
331	20240912	144500	35278916	1572	1572	1572	1572	0
332	20240912	144400	35278916	1572	1572	1572	1572	0
333	20240912	144300	35278916	1572	1572	1572	1572	0
334	20240912	144200	35278916	1572	1572	1572	1572	0
335	20240912	144100	35278916	1572	1572	1572	1572	0
336	20240912	144000	35278916	1572	1572	1572	1572	0
337	20240912	143900	35278916	1572	1572	1572	1572	0
338	20240912	143800	35278916	1572	1572	1572	1572	0
339	20240912	143700	35278916	1572	1572	1572	1572	0
340	20240912	143600	35278916	1572	1572	1572	1572	600
341	20240912	143500	34335716	1572	1572	1572	1572	0
342	20240912	143400	34335716	1572	1572	1572	1572	0
343	20240912	143300	34335716	1572	1572	1572	1572	0
344	20240912	143200	34335716	1572	1572	1572	1572	0
345	20240912	143100	34335716	1572	1572	1572	1572	0
346	20240912	143000	34335716	1572	1572	1572	1572	0
347	20240912	142900	34335716	1572	1572	1572	1572	0
348	20240912	142800	34335716	1572	1572	1572	1572	0
349	20240912	142700	34335716	1572	1572	1572	1572	0
350	20240912	142600	34335716	1572	1572	1572	1572	0
351	20240912	142500	34335716	1572	1572	1572	1572	0
352	20240912	142400	34335716	1572	1572	1572	1572	0
353	20240912	142300	34335716	1572	1572	1572	1572	0
354	20240912	142200	34335716	1572	1572	1572	1572	0
355	20240912	142100	34335716	1572	1573	1573	1572	300
356	20240912	142000	33864107	1572	1572	1572	1572	0
357	20240912	141900	33864107	1572	1572	1572	1572	0
358	20240912	141800	33864107	1572	1572	1572	1572	0
359	20240912	141700	33864107	1572	1572	1572	1572	0
360	20240912	141600	33864107	1572	1572	1572	1572	0
361	20240912	141500	33864107	1572	1572	1572	1572	0
362	20240912	141400	33864107	1572	1584	1584	1572	2420
363	20240912	141300	30049082	1588	1588	1588	1588	0
364	20240912	141200	30049082	1588	1588	1588	1588	0
365	20240912	141100	30049082	1588	1588	1588	1588	0
366	20240912	141000	30049082	1588	1588	1588	1588	500
367	20240912	140900	29255082	1577	1577	1577	1577	0
368	20240912	140800	29255082	1577	1577	1577	1577	0
369	20240912	140700	29255082	1577	1577	1577	1577	0
370	20240912	140600	29255082	1577	1577	1577	1577	0
371	20240912	140500	29255082	1577	1577	1577	1577	0
372	20240912	140400	29255082	1577	1577	1577	1577	0
373	20240912	140300	29255082	1577	1581	1581	1577	3349
374	20240912	140200	23962523	1581	1581	1581	1581	0
375	20240912	140100	23962523	1581	1581	1581	1581	0
376	20240912	140000	23962523	1581	1581	1581	1581	0
377	20240912	135900	23962523	1581	1581	1581	1581	0
378	20240912	135800	23962523	1581	1581	1581	1581	0
379	20240912	135700	23962523	1581	1581	1581	1581	0
380	20240912	135600	23962523	1581	1581	1581	1581	0
381	20240912	135500	23962523	1581	1581	1581	1581	0
382	20240912	135400	23962523	1581	1581	1581	1581	0
383	20240912	135300	23962523	1581	1581	1581	1581	0
384	20240912	135200	23962523	1581	1581	1581	1581	0
385	20240912	135100	23962523	1581	1581	1581	1581	0
386	20240912	135000	23962523	1581	1581	1581	1581	0
387	20240912	134900	23962523	1581	1581	1581	1581	0
388	20240912	134800	23962523	1581	1587	1587	1581	3291
389	20240912	134700	18747962	1600	1600	1600	1600	0
390	20240912	134600	18747962	1600	1600	1600	1600	0
391	20240912	134500	18747962	1600	1600	1600	1600	0
392	20240912	134400	18747962	1600	1600	1600	1600	0
393	20240912	134300	18747962	1600	1600	1600	1600	0
394	20240912	134200	18747962	1600	1600	1600	1600	0
395	20240912	134100	18747962	1600	1599	1600	1599	30
396	20240912	134000	18699977	1600	1600	1600	1600	0
397	20240912	133900	18699977	1600	1600	1600	1600	0
398	20240912	133800	18699977	1600	1600	1600	1600	0
399	20240912	133700	18699977	1600	1600	1600	1600	0
400	20240912	133600	18699977	1600	1600	1600	1600	0
401	20240912	133500	18699977	1600	1599	1600	1599	198
402	20240912	133400	18383192	1599	1599	1599	1599	0
403	20240912	133300	18383192	1599	1599	1599	1599	0
404	20240912	133200	18383192	1599	1599	1599	1599	0
405	20240912	133100	18383192	1599	1599	1599	1599	0
406	20240912	133000	18383192	1599	1599	1599	1599	0
407	20240912	132900	18383192	1599	1599	1599	1599	0
408	20240912	132800	18383192	1599	1599	1599	1599	0
409	20240912	132700	18383192	1599	1599	1599	1599	0
410	20240912	132600	18383192	1599	1599	1599	1599	0
411	20240912	132500	18383192	1599	1599	1599	1599	248
412	20240912	132400	17986640	1599	1599	1599	1599	0
413	20240912	132300	17986640	1599	1599	1599	1599	0
414	20240912	132200	17986640	1599	1599	1599	1599	0
415	20240912	132100	17986640	1599	1599	1599	1599	0
416	20240912	132000	17986640	1599	1599	1599	1599	0
417	20240912	131900	17986640	1599	1599	1599	1599	0
418	20240912	131800	17986640	1599	1599	1599	1599	0
419	20240912	131700	17986640	1599	1599	1599	1599	0
420	20240912	131600	17986640	1599	1599	1599	1599	0
421	20240912	131500	17986640	1599	1599	1599	1599	0
422	20240912	131400	17986640	1599	1599	1599	1599	0
423	20240912	131300	17986640	1599	1599	1599	1599	0
424	20240912	131200	17986640	1599	1599	1599	1599	0
425	20240912	131100	17986640	1599	1599	1599	1599	0
426	20240912	131000	17986640	1599	1599	1599	1599	0
427	20240912	130900	17986640	1599	1599	1599	1599	12
428	20240912	130800	17967452	1599	1599	1599	1599	0
429	20240912	130700	17967452	1599	1599	1599	1599	0
430	20240912	130600	17967452	1599	1599	1599	1599	0
431	20240912	130500	17967452	1599	1599	1599	1599	1
432	20240912	130400	17965853	1600	1600	1600	1600	0
433	20240912	130300	17965853	1600	1600	1600	1600	0
434	20240912	130200	17965853	1600	1600	1600	1600	0
435	20240912	130100	17965853	1600	1600	1600	1600	0
436	20240912	130000	17965853	1600	1600	1600	1600	0
437	20240912	125900	17965853	1600	1600	1600	1600	0
438	20240912	125800	17965853	1600	1600	1600	1600	0
439	20240912	125700	17965853	1600	1600	1600	1600	0
440	20240912	125600	17965853	1600	1600	1600	1600	15
441	20240912	125500	17941853	1600	1600	1600	1600	0
442	20240912	125400	17941853	1600	1600	1600	1600	0
443	20240912	125300	17941853	1600	1600	1600	1600	0
444	20240912	125200	17941853	1600	1600	1600	1600	0
445	20240912	125100	17941853	1600	1600	1600	1600	0
446	20240912	125000	17941853	1600	1600	1600	1600	0
447	20240912	124900	17941853	1600	1600	1600	1600	0
448	20240912	124800	17941853	1600	1600	1600	1600	0
449	20240912	124700	17941853	1600	1600	1600	1600	0
450	20240912	124600	17941853	1600	1600	1600	1600	0
451	20240912	124500	17941853	1600	1600	1600	1600	0
452	20240912	124400	17941853	1600	1600	1600	1600	0
453	20240912	124300	17941853	1600	1600	1600	1600	0
454	20240912	124200	17941853	1600	1600	1600	1600	0
455	20240912	124100	17941853	1600	1600	1600	1600	0
456	20240912	124000	17941853	1600	1600	1600	1600	0
457	20240912	123900	17941853	1600	1600	1600	1600	0
458	20240912	123800	17941853	1600	1600	1600	1600	0
459	20240912	123700	17941853	1600	1600	1600	1600	0
460	20240912	123600	17941853	1600	1600	1600	1600	0
461	20240912	123500	17941853	1600	1600	1600	1600	0
462	20240912	123400	17941853	1600	1600	1600	1600	0
463	20240912	123300	17941853	1600	1600	1600	1600	0
464	20240912	123200	17941853	1600	1600	1600	1600	0
465	20240912	123100	17941853	1600	1600	1600	1600	0
466	20240912	123000	17941853	1600	1600	1600	1600	0
467	20240912	122900	17941853	1600	1600	1600	1600	0
468	20240912	122800	17941853	1600	1600	1600	1600	0
469	20240912	122700	17941853	1600	1600	1600	1600	0
470	20240912	122600	17941853	1600	1600	1600	1600	0
471	20240912	122500	17941853	1600	1600	1600	1600	0
472	20240912	122400	17941853	1600	1600	1600	1600	0
473	20240912	122300	17941853	1600	1600	1600	1600	0
474	20240912	122200	17941853	1600	1600	1600	1600	0
475	20240912	122100	17941853	1600	1600	1600	1600	0
476	20240912	122000	17941853	1600	1600	1600	1600	0
477	20240912	121900	17941853	1600	1600	1600	1600	0
478	20240912	121800	17941853	1600	1600	1600	1600	0
479	20240912	121700	17941853	1600	1600	1600	1600	0
480	20240912	121600	17941853	1600	1600	1600	1600	0
481	20240912	121500	17941853	1600	1600	1600	1600	0
482	20240912	121400	17941853	1600	1600	1600	1600	0
483	20240912	121300	17941853	1600	1600	1600	1600	0
484	20240912	121200	17941853	1600	1600	1600	1600	0
485	20240912	121100	17941853	1600	1600	1600	1600	0
486	20240912	121000	17941853	1600	1600	1600	1600	0
487	20240912	120900	17941853	1600	1600	1600	1600	0
488	20240912	120800	17941853	1600	1600	1600	1600	0
489	20240912	120700	17941853	1600	1600	1600	1600	0
490	20240912	120600	17941853	1600	1600	1600	1600	0
491	20240912	120500	17941853	1600	1600	1600	1600	0
492	20240912	120400	17941853	1600	1600	1600	1600	0
493	20240912	120300	17941853	1600	1600	1600	1600	0
494	20240912	120200	17941853	1600	1600	1600	1600	0
495	20240912	120100	17941853	1600	1600	1600	1600	0
496	20240912	120000	17941853	1600	1600	1600	1600	0
497	20240912	115900	17941853	1600	1600	1600	1600	0
498	20240912	115800	17941853	1600	1600	1600	1600	0
499	20240912	115700	17941853	1600	1600	1600	1600	0
500	20240912	115600	17941853	1600	1600	1600	1600	0
501	20240912	115500	17941853	1600	1600	1600	1600	0
502	20240912	115400	17941853	1600	1600	1600	1600	0
503	20240912	115300	17941853	1600	1600	1600	1600	0
504	20240912	115200	17941853	1600	1600	1600	1600	0
505	20240912	115100	17941853	1600	1600	1600	1600	0
506	20240912	115000	17941853	1600	1600	1600	1600	0
507	20240912	114900	17941853	1600	1600	1600	1600	0
508	20240912	114800	17941853	1600	1600	1600	1600	0
509	20240912	114700	17941853	1600	1600	1600	1600	0
510	20240912	114600	17941853	1600	1600	1600	1600	0
511	20240912	114500	17941853	1600	1600	1600	1600	0
512	20240912	114400	17941853	1600	1600	1600	1600	0
513	20240912	114300	17941853	1600	1600	1600	1600	0
514	20240912	114200	17941853	1600	1600	1600	1600	0
515	20240912	114100	17941853	1600	1600	1600	1600	0
516	20240912	114000	17941853	1600	1600	1600	1600	0
517	20240912	113900	17941853	1600	1600	1600	1600	0
518	20240912	113800	17941853	1600	1600	1600	1600	0
519	20240912	113700	17941853	1600	1600	1600	1600	0
520	20240912	113600	17941853	1600	1600	1600	1600	0
521	20240912	113500	17941853	1600	1600	1600	1600	0
522	20240912	113400	17941853	1600	1600	1600	1600	0
523	20240912	113300	17941853	1600	1600	1600	1600	0
524	20240912	113200	17941853	1600	1600	1600	1600	0
525	20240912	113100	17941853	1600	1600	1600	1600	0
526	20240912	113000	17941853	1600	1600	1600	1600	0
527	20240912	112900	17941853	1600	1600	1600	1600	0
528	20240912	112800	17941853	1600	1600	1600	1600	0
529	20240912	112700	17941853	1600	1600	1600	1600	0
530	20240912	112600	17941853	1600	1600	1600	1600	0
531	20240912	112500	17941853	1600	1600	1600	1600	0
532	20240912	112400	17941853	1600	1600	1600	1600	0
533	20240912	112300	17941853	1600	1600	1600	1600	0
534	20240912	112200	17941853	1600	1600	1600	1600	0
535	20240912	112100	17941853	1600	1600	1600	1600	0
536	20240912	112000	17941853	1600	1600	1600	1600	0
537	20240912	111900	17941853	1600	1595	1600	1595	2000
538	20240912	111800	14743634	1581	1581	1581	1581	0
539	20240912	111700	14743634	1581	1581	1581	1581	0
540	20240912	111600	14743634	1581	1581	1581	1581	0
541	20240912	111500	14743634	1581	1581	1581	1581	0
542	20240912	111400	14743634	1581	1581	1581	1581	0
543	20240912	111300	14743634	1581	1581	1581	1581	0
544	20240912	111200	14743634	1581	1581	1581	1581	0
545	20240912	111100	14743634	1581	1581	1581	1581	0
546	20240912	111000	14743634	1581	1581	1581	1581	0
547	20240912	110900	14743634	1581	1581	1581	1581	0
548	20240912	110800	14743634	1581	1581	1581	1581	0
549	20240912	110700	14743634	1581	1581	1581	1581	0
550	20240912	110600	14743634	1581	1581	1581	1581	0
551	20240912	110500	14743634	1581	1581	1581	1581	0
552	20240912	110400	14743634	1581	1581	1581	1581	0
553	20240912	110300	14743634	1581	1581	1581	1581	0
554	20240912	110200	14743634	1581	1581	1581	1581	0
555	20240912	110100	14743634	1581	1581	1581	1581	0
556	20240912	110000	14743634	1581	1581	1581	1581	0
557	20240912	105900	14743634	1581	1581	1581	1581	0
558	20240912	105800	14743634	1581	1581	1581	1581	0
559	20240912	105700	14743634	1581	1581	1581	1581	0
560	20240912	105600	14743634	1581	1581	1581	1581	0
561	20240912	105500	14743634	1581	1581	1581	1581	0
562	20240912	105400	14743634	1581	1581	1581	1581	0
563	20240912	105300	14743634	1581	1581	1581	1581	0
564	20240912	105200	14743634	1581	1581	1581	1581	0
565	20240912	105100	14743634	1581	1581	1581	1581	0
566	20240912	105000	14743634	1581	1581	1581	1581	0
567	20240912	104900	14743634	1581	1581	1581	1581	0
568	20240912	104800	14743634	1581	1581	1581	1581	0
569	20240912	104700	14743634	1581	1581	1581	1581	0
570	20240912	104600	14743634	1581	1581	1581	1581	0
571	20240912	104500	14743634	1581	1581	1581	1581	0
572	20240912	104400	14743634	1581	1581	1581	1581	0
573	20240912	104300	14743634	1581	1581	1581	1581	0
574	20240912	104200	14743634	1581	1581	1581	1581	0
575	20240912	104100	14743634	1581	1581	1581	1581	0
576	20240912	104000	14743634	1581	1581	1581	1581	0
577	20240912	103900	14743634	1581	1581	1581	1581	0
578	20240912	103800	14743634	1581	1581	1581	1581	0
579	20240912	103700	14743634	1581	1582	1582	1581	542
580	20240912	103600	13886613	1583	1583	1583	1583	0
581	20240912	103500	13886613	1583	1583	1583	1583	28
582	20240912	103400	13842289	1583	1583	1583	1583	63
583	20240912	103300	13742560	1584	1584	1584	1584	80
584	20240912	103200	13615840	1586	1586	1586	1586	297
585	20240912	103100	13144798	1588	1588	1588	1588	22
586	20240912	103000	13109862	1587	1587	1587	1587	0
587	20240912	102900	13109862	1587	1587	1587	1587	0
588	20240912	102800	13109862	1587	1587	1587	1587	0
589	20240912	102700	13109862	1587	1587	1587	1587	0
590	20240912	102600	13109862	1587	1587	1587	1587	8
591	20240912	102500	13097166	1587	1587	1587	1587	1
592	20240912	102400	13095579	1595	1595	1595	1595	400
593	20240912	102300	12457579	1587	1587	1587	1587	0
594	20240912	102200	12457579	1587	1587	1587	1587	1
595	20240912	102100	12455992	1586	1586	1586	1586	0
596	20240912	102000	12455992	1586	1586	1586	1586	0
597	20240912	101900	12455992	1586	1586	1586	1586	90
598	20240912	101800	12313252	1582	1582	1582	1582	0
599	20240912	101700	12313252	1582	1582	1582	1582	0
600	20240912	101600	12313252	1582	1582	1582	1582	0
601	20240912	101500	12313252	1582	1582	1582	1582	0
602	20240912	101400	12313252	1582	1582	1582	1582	370
603	20240912	101300	11727912	1582	1582	1582	1582	0
604	20240912	101200	11727912	1582	1582	1582	1582	0
605	20240912	101100	11727912	1582	1582	1582	1582	0
606	20240912	101000	11727912	1582	1582	1582	1582	0
607	20240912	100900	11727912	1582	1582	1582	1582	0
608	20240912	100800	11727912	1582	1582	1582	1582	1
609	20240912	100700	11726330	1586	1586	1586	1586	0
610	20240912	100600	11726330	1586	1586	1586	1586	0
611	20240912	100500	11726330	1586	1586	1586	1586	0
612	20240912	100400	11726330	1586	1586	1586	1586	0
613	20240912	100300	11726330	1586	1586	1586	1586	0
614	20240912	100200	11726330	1586	1586	1586	1586	0
615	20240912	100100	11726330	1586	1586	1586	1586	3
616	20240912	100000	11721572	1586	1586	1586	1586	0
617	20240912	095900	11721572	1586	1586	1586	1586	0
618	20240912	095800	11721572	1586	1586	1586	1586	0
619	20240912	095700	11721572	1586	1586	1586	1586	0
620	20240912	095600	11721572	1586	1586	1586	1586	0
621	20240912	095500	11721572	1586	1586	1586	1586	0
622	20240912	095400	11721572	1586	1586	1586	1586	0
623	20240912	095300	11721572	1586	1586	1586	1586	0
624	20240912	095200	11721572	1586	1586	1586	1586	0
625	20240912	095100	11721572	1586	1586	1586	1586	0
626	20240912	095000	11721572	1586	1586	1586	1586	1
627	20240912	094900	11719986	1595	1595	1595	1595	0
628	20240912	094800	11719986	1595	1595	1595	1595	0
629	20240912	094700	11719986	1595	1595	1595	1595	0
630	20240912	094600	11719986	1595	1595	1595	1595	0
631	20240912	094500	11719986	1595	1595	1595	1595	0
632	20240912	094400	11719986	1595	1584	1595	1584	50
633	20240912	094300	11640422	1583	1583	1583	1583	0
634	20240912	094200	11640422	1583	1583	1583	1583	0
635	20240912	094100	11640422	1583	1583	1583	1583	0
636	20240912	094000	11640422	1583	1583	1583	1583	0
637	20240912	093900	11640422	1583	1583	1583	1583	10
638	20240912	093800	11624592	1583	1583	1583	1583	11
639	20240912	093700	11607179	1584	1584	1584	1584	0
640	20240912	093600	11607179	1584	1584	1584	1584	0
641	20240912	093500	11607179	1584	1584	1584	1584	0
642	20240912	093400	11607179	1584	1584	1584	1584	0
643	20240912	093300	11607179	1584	1584	1584	1584	0
644	20240912	093200	11607179	1584	1584	1584	1584	0
645	20240912	093100	11607179	1584	1584	1584	1584	0
646	20240912	093000	11607179	1584	1584	1584	1584	4
647	20240912	092900	11600843	1582	1582	1582	1582	82
648	20240912	092800	11471119	1582	1581	1582	1581	1144
649	20240912	092700	9662304	1581	1581	1581	1581	0
650	20240912	092600	9662304	1581	1581	1581	1581	0
651	20240912	092500	9662304	1581	1581	1581	1581	0
652	20240912	092400	9662304	1581	1581	1581	1581	0
653	20240912	092300	9662304	1581	1581	1581	1581	1000
654	20240912	092200	8081304	1575	1575	1575	1575	0
655	20240912	092100	8081304	1575	1575	1575	1575	20
656	20240912	092000	8049804	1575	1575	1575	1575	0
657	20240912	091900	8049804	1575	1575	1575	1575	0
658	20240912	091800	8049804	1575	1575	1575	1575	0
659	20240912	091700	8049804	1575	1575	1575	1575	1
660	20240912	091600	8048229	1572	1572	1572	1572	0
661	20240912	091500	8048229	1572	1572	1572	1572	0
662	20240912	091400	8048229	1572	1572	1572	1572	0
663	20240912	091300	8048229	1572	1572	1572	1572	0
664	20240912	091200	8048229	1572	1572	1572	1572	0
665	20240912	091100	8048229	1572	1572	1572	1572	0
666	20240912	091000	8048229	1572	1573	1573	1572	1001
667	20240912	090900	6473986	1581	1581	1581	1581	0
668	20240912	090800	6473986	1581	1581	1581	1581	0
669	20240912	090700	6473986	1581	1581	1581	1581	0
670	20240912	090600	6473986	1581	1581	1581	1581	0
671	20240912	090500	6473986	1581	1581	1581	1581	0
672	20240912	090400	6473986	1581	1581	1581	1581	0
673	20240912	090300	6473986	1581	1581	1581	1581	1000
674	20240912	090200	4892986	1581	1581	1581	1581	0
675	20240912	090100	4892986	1581	1580	1581	1580	1613
676	20240912	090000	2343061	1561	1561	1561	1561	1501