KissMeData/123750/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	201300	21856508	1592	1592	1592	1592	29
3	20240910	201200	21856508	1592	1592	1592	1592	0
4	20240910	201100	21856508	1592	1592	1592	1592	0
5	20240910	201000	21856508	1592	1592	1592	1592	0
6	20240910	200900	21856508	1592	1592	1592	1592	0
7	20240910	200800	21856508	1592	1592	1592	1592	0
8	20240910	200700	21856508	1592	1592	1592	1592	0
9	20240910	200600	21856508	1592	1592	1592	1592	0
10	20240910	200500	21856508	1592	1592	1592	1592	0
11	20240910	200400	21856508	1592	1592	1592	1592	0
12	20240910	200300	21856508	1592	1592	1592	1592	0
13	20240910	200200	21856508	1592	1592	1592	1592	0
14	20240910	200100	21856508	1592	1592	1592	1592	0
15	20240910	200000	21856508	1592	1592	1592	1592	0
16	20240910	195900	21856508	1592	1592	1592	1592	0
17	20240910	195800	21856508	1592	1592	1592	1592	0
18	20240910	195700	21856508	1592	1592	1592	1592	0
19	20240910	195600	21856508	1592	1592	1592	1592	0
20	20240910	195500	21856508	1592	1592	1592	1592	0
21	20240910	195400	21856508	1592	1592	1592	1592	0
22	20240910	195300	21856508	1592	1592	1592	1592	0
23	20240910	195200	21856508	1592	1592	1592	1592	0
24	20240910	195100	21856508	1592	1592	1592	1592	0
25	20240910	195000	21856508	1592	1592	1592	1592	0
26	20240910	194900	21856508	1592	1592	1592	1592	0
27	20240910	194800	21856508	1592	1592	1592	1592	0
28	20240910	194700	21856508	1592	1592	1592	1592	0
29	20240910	194600	21856508	1592	1592	1592	1592	0
30	20240910	194500	21856508	1592	1592	1592	1592	0
31	20240910	194400	21856508	1592	1592	1592	1592	0
32	20240910	194300	21856508	1592	1592	1592	1592	29
33	20240910	194200	21856508	1592	1592	1592	1592	0
34	20240910	194100	21856508	1592	1592	1592	1592	0
35	20240910	194000	21856508	1592	1592	1592	1592	0
36	20240910	193900	21856508	1592	1592	1592	1592	0
37	20240910	193800	21856508	1592	1592	1592	1592	0
38	20240910	193700	21856508	1592	1592	1592	1592	0
39	20240910	193600	21856508	1592	1592	1592	1592	0
40	20240910	193500	21856508	1592	1592	1592	1592	0
41	20240910	193400	21856508	1592	1592	1592	1592	0
42	20240910	193300	21856508	1592	1592	1592	1592	0
43	20240910	193200	21856508	1592	1592	1592	1592	0
44	20240910	193100	21856508	1592	1592	1592	1592	0
45	20240910	193000	21856508	1592	1592	1592	1592	0
46	20240910	192900	21856508	1592	1592	1592	1592	0
47	20240910	192800	21856508	1592	1592	1592	1592	0
48	20240910	192700	21856508	1592	1592	1592	1592	0
49	20240910	192600	21856508	1592	1592	1592	1592	0
50	20240910	192500	21856508	1592	1592	1592	1592	0
51	20240910	192400	21856508	1592	1592	1592	1592	0
52	20240910	192300	21856508	1592	1592	1592	1592	0
53	20240910	192200	21856508	1592	1592	1592	1592	0
54	20240910	192100	21856508	1592	1592	1592	1592	0
55	20240910	192000	21856508	1592	1592	1592	1592	0
56	20240910	191900	21856508	1592	1592	1592	1592	0
57	20240910	191800	21856508	1592	1592	1592	1592	0
58	20240910	191700	21856508	1592	1592	1592	1592	0
59	20240910	191600	21856508	1592	1592	1592	1592	0
60	20240910	191500	21856508	1592	1592	1592	1592	0
61	20240910	191400	21856508	1592	1592	1592	1592	0
62	20240910	191300	21856508	1592	1592	1592	1592	29
63	20240910	191200	21856508	1592	1592	1592	1592	0
64	20240910	191100	21856508	1592	1592	1592	1592	0
65	20240910	191000	21856508	1592	1592	1592	1592	0
66	20240910	190900	21856508	1592	1592	1592	1592	0
67	20240910	190800	21856508	1592	1592	1592	1592	0
68	20240910	190700	21856508	1592	1592	1592	1592	0
69	20240910	190600	21856508	1592	1592	1592	1592	0
70	20240910	190500	21856508	1592	1592	1592	1592	0
71	20240910	190400	21856508	1592	1592	1592	1592	0
72	20240910	190300	21856508	1592	1592	1592	1592	0
73	20240910	190200	21856508	1592	1592	1592	1592	0
74	20240910	190100	21856508	1592	1592	1592	1592	0
75	20240910	190000	21856508	1592	1592	1592	1592	0
76	20240910	185900	21856508	1592	1592	1592	1592	0
77	20240910	185800	21856508	1592	1592	1592	1592	0
78	20240910	185700	21856508	1592	1592	1592	1592	0
79	20240910	185600	21856508	1592	1592	1592	1592	0
80	20240910	185500	21856508	1592	1592	1592	1592	0
81	20240910	185400	21856508	1592	1592	1592	1592	0
82	20240910	185300	21856508	1592	1592	1592	1592	0
83	20240910	185200	21856508	1592	1592	1592	1592	0
84	20240910	185100	21856508	1592	1592	1592	1592	0
85	20240910	185000	21856508	1592	1592	1592	1592	0
86	20240910	184900	21856508	1592	1592	1592	1592	0
87	20240910	184800	21856508	1592	1592	1592	1592	0
88	20240910	184700	21856508	1592	1592	1592	1592	0
89	20240910	184600	21856508	1592	1592	1592	1592	0
90	20240910	184500	21856508	1592	1592	1592	1592	0
91	20240910	184400	21856508	1592	1592	1592	1592	0
92	20240910	184300	21856508	1592	1592	1592	1592	29
93	20240910	184200	21856508	1592	1592	1592	1592	0
94	20240910	184100	21856508	1592	1592	1592	1592	0
95	20240910	184000	21856508	1592	1592	1592	1592	0
96	20240910	183900	21856508	1592	1592	1592	1592	0
97	20240910	183800	21856508	1592	1592	1592	1592	0
98	20240910	183700	21856508	1592	1592	1592	1592	0
99	20240910	183600	21856508	1592	1592	1592	1592	0
100	20240910	183500	21856508	1592	1592	1592	1592	0
101	20240910	183400	21856508	1592	1592	1592	1592	0
102	20240910	183300	21856508	1592	1592	1592	1592	0
103	20240910	183200	21856508	1592	1592	1592	1592	0
104	20240910	183100	21856508	1592	1592	1592	1592	0
105	20240910	183000	21856508	1592	1592	1592	1592	0
106	20240910	182900	21856508	1592	1592	1592	1592	0
107	20240910	182800	21856508	1592	1592	1592	1592	0
108	20240910	182700	21856508	1592	1592	1592	1592	0
109	20240910	182600	21856508	1592	1592	1592	1592	0
110	20240910	182500	21856508	1592	1592	1592	1592	0
111	20240910	182400	21856508	1592	1592	1592	1592	0
112	20240910	182300	21856508	1592	1592	1592	1592	0
113	20240910	182200	21856508	1592	1592	1592	1592	0
114	20240910	182100	21856508	1592	1592	1592	1592	0
115	20240910	182000	21856508	1592	1592	1592	1592	0
116	20240910	181900	21856508	1592	1592	1592	1592	0
117	20240910	181800	21856508	1592	1592	1592	1592	0
118	20240910	181700	21856508	1592	1592	1592	1592	0
119	20240910	181600	21856508	1592	1592	1592	1592	0
120	20240910	181500	21856508	1592	1592	1592	1592	0
121	20240910	181400	21856508	1592	1592	1592	1592	0
122	20240910	181300	21856508	1592	1592	1592	1592	29
123	20240910	181200	21856508	1592	1592	1592	1592	0
124	20240910	181100	21856508	1592	1592	1592	1592	0
125	20240910	181000	21856508	1592	1592	1592	1592	0
126	20240910	180900	21856508	1592	1592	1592	1592	0
127	20240910	180800	21856508	1592	1592	1592	1592	0
128	20240910	180700	21856508	1592	1592	1592	1592	0
129	20240910	180600	21856508	1592	1592	1592	1592	0
130	20240910	180500	21856508	1592	1592	1592	1592	0
131	20240910	180400	21856508	1592	1592	1592	1592	0
132	20240910	180300	21856508	1592	1592	1592	1592	0
133	20240910	180200	21856508	1592	1592	1592	1592	0
134	20240910	180100	21856508	1592	1592	1592	1592	0
135	20240910	180000	21856508	1592	1592	1592	1592	0
136	20240910	175900	21856508	1592	1592	1592	1592	0
137	20240910	175800	21856508	1592	1592	1592	1592	0
138	20240910	175700	21856508	1592	1592	1592	1592	0
139	20240910	175600	21856508	1592	1592	1592	1592	0
140	20240910	175500	21856508	1592	1592	1592	1592	0
141	20240910	175400	21856508	1592	1592	1592	1592	0
142	20240910	175300	21856508	1592	1592	1592	1592	0
143	20240910	175200	21856508	1592	1592	1592	1592	0
144	20240910	175100	21856508	1592	1592	1592	1592	0
145	20240910	175000	21856508	1592	1592	1592	1592	0
146	20240910	174900	21856508	1592	1592	1592	1592	0
147	20240910	174800	21856508	1592	1592	1592	1592	0
148	20240910	174700	21856508	1592	1592	1592	1592	0
149	20240910	174600	21856508	1592	1592	1592	1592	0
150	20240910	174500	21856508	1592	1592	1592	1592	0
151	20240910	174400	21856508	1592	1592	1592	1592	0
152	20240910	174300	21856508	1592	1592	1592	1592	29
153	20240910	174200	21856508	1592	1592	1592	1592	0
154	20240910	174100	21856508	1592	1592	1592	1592	0
155	20240910	174000	21856508	1592	1592	1592	1592	0
156	20240910	173900	21856508	1592	1592	1592	1592	0
157	20240910	173800	21856508	1592	1592	1592	1592	0
158	20240910	173700	21856508	1592	1592	1592	1592	0
159	20240910	173600	21856508	1592	1592	1592	1592	0
160	20240910	173500	21856508	1592	1592	1592	1592	0
161	20240910	173400	21856508	1592	1592	1592	1592	0
162	20240910	173300	21856508	1592	1592	1592	1592	0
163	20240910	173200	21856508	1592	1592	1592	1592	0
164	20240910	173100	21856508	1592	1592	1592	1592	0
165	20240910	173000	21856508	1592	1592	1592	1592	0
166	20240910	172900	21856508	1592	1592	1592	1592	0
167	20240910	172800	21856508	1592	1592	1592	1592	0
168	20240910	172700	21856508	1592	1592	1592	1592	0
169	20240910	172600	21856508	1592	1592	1592	1592	0
170	20240910	172500	21856508	1592	1592	1592	1592	0
171	20240910	172400	21856508	1592	1592	1592	1592	0
172	20240910	172300	21856508	1592	1592	1592	1592	0
173	20240910	172200	21856508	1592	1592	1592	1592	0
174	20240910	172100	21856508	1592	1592	1592	1592	0
175	20240910	172000	21856508	1592	1592	1592	1592	0
176	20240910	171900	21856508	1592	1592	1592	1592	0
177	20240910	171800	21856508	1592	1592	1592	1592	0
178	20240910	171700	21856508	1592	1592	1592	1592	0
179	20240910	171600	21856508	1592	1592	1592	1592	0
180	20240910	171500	21856508	1592	1592	1592	1592	0
181	20240910	171400	21856508	1592	1592	1592	1592	0
182	20240910	171300	21856508	1592	1592	1592	1592	29
183	20240910	171200	21856508	1592	1592	1592	1592	0
184	20240910	171100	21856508	1592	1592	1592	1592	0
185	20240910	171000	21856508	1592	1592	1592	1592	0
186	20240910	170900	21856508	1592	1592	1592	1592	0
187	20240910	170800	21856508	1592	1592	1592	1592	0
188	20240910	170700	21856508	1592	1592	1592	1592	0
189	20240910	170600	21856508	1592	1592	1592	1592	0
190	20240910	170500	21856508	1592	1592	1592	1592	0
191	20240910	170400	21856508	1592	1592	1592	1592	0
192	20240910	170300	21856508	1592	1592	1592	1592	0
193	20240910	170200	21856508	1592	1592	1592	1592	0
194	20240910	170100	21856508	1592	1592	1592	1592	0
195	20240910	170000	21856508	1592	1592	1592	1592	0
196	20240910	165900	21856508	1592	1592	1592	1592	0
197	20240910	165800	21856508	1592	1592	1592	1592	0
198	20240910	165700	21856508	1592	1592	1592	1592	0
199	20240910	165600	21856508	1592	1592	1592	1592	0
200	20240910	165500	21856508	1592	1592	1592	1592	0
201	20240910	165400	21856508	1592	1592	1592	1592	0
202	20240910	165300	21856508	1592	1592	1592	1592	0
203	20240910	165200	21856508	1592	1592	1592	1592	0
204	20240910	165100	21856508	1592	1592	1592	1592	0
205	20240910	165000	21856508	1592	1592	1592	1592	0
206	20240910	164900	21856508	1592	1592	1592	1592	0
207	20240910	164800	21856508	1592	1592	1592	1592	0
208	20240910	164700	21856508	1592	1592	1592	1592	0
209	20240910	164600	21856508	1592	1592	1592	1592	0
210	20240910	164500	21856508	1592	1592	1592	1592	0
211	20240910	164400	21856508	1592	1592	1592	1592	0
212	20240910	164300	21856508	1592	1592	1592	1592	29
213	20240910	164200	21856508	1592	1592	1592	1592	0
214	20240910	164100	21856508	1592	1592	1592	1592	0
215	20240910	164000	21856508	1592	1592	1592	1592	0
216	20240910	163900	21856508	1592	1592	1592	1592	0
217	20240910	163800	21856508	1592	1592	1592	1592	0
218	20240910	163700	21856508	1592	1592	1592	1592	0
219	20240910	163600	21856508	1592	1592	1592	1592	0
220	20240910	163500	21856508	1592	1592	1592	1592	0
221	20240910	163400	21856508	1592	1592	1592	1592	0
222	20240910	163300	21856508	1592	1592	1592	1592	0
223	20240910	163200	21856508	1592	1592	1592	1592	0
224	20240910	163100	21856508	1592	1592	1592	1592	0
225	20240910	163000	21856508	1592	1592	1592	1592	0
226	20240910	162900	21856508	1592	1592	1592	1592	0
227	20240910	162800	21856508	1592	1592	1592	1592	0
228	20240910	162700	21856508	1592	1592	1592	1592	0
229	20240910	162600	21856508	1592	1592	1592	1592	0
230	20240910	162500	21856508	1592	1592	1592	1592	0
231	20240910	162400	21856508	1592	1592	1592	1592	0
232	20240910	162300	21856508	1592	1592	1592	1592	0
233	20240910	162200	21856508	1592	1592	1592	1592	0
234	20240910	162100	21856508	1592	1592	1592	1592	0
235	20240910	162000	21856508	1592	1592	1592	1592	0
236	20240910	161900	21856508	1592	1592	1592	1592	0
237	20240910	161800	21856508	1592	1592	1592	1592	0
238	20240910	161700	21856508	1592	1592	1592	1592	0
239	20240910	161600	21856508	1592	1592	1592	1592	0
240	20240910	161500	21856508	1592	1592	1592	1592	0
241	20240910	161400	21856508	1592	1592	1592	1592	0
242	20240910	161300	21856508	1592	1592	1592	1592	29
243	20240910	161200	21856508	1592	1592	1592	1592	0
244	20240910	161100	21856508	1592	1592	1592	1592	0
245	20240910	161000	21856508	1592	1592	1592	1592	0
246	20240910	160900	21856508	1592	1592	1592	1592	0
247	20240910	160800	21856508	1592	1592	1592	1592	0
248	20240910	160700	21856508	1592	1592	1592	1592	0
249	20240910	160600	21856508	1592	1592	1592	1592	0
250	20240910	160500	21856508	1592	1592	1592	1592	0
251	20240910	160400	21856508	1592	1592	1592	1592	0
252	20240910	160300	21856508	1592	1592	1592	1592	0
253	20240910	160200	21856508	1592	1592	1592	1592	0
254	20240910	160100	21856508	1592	1592	1592	1592	0
255	20240910	160000	21856508	1592	1592	1592	1592	0
256	20240910	155900	21856508	1592	1592	1592	1592	0
257	20240910	155800	21856508	1592	1592	1592	1592	0
258	20240910	155700	21856508	1592	1592	1592	1592	0
259	20240910	155600	21856508	1592	1592	1592	1592	0
260	20240910	155500	21856508	1592	1592	1592	1592	0
261	20240910	155400	21856508	1592	1592	1592	1592	0
262	20240910	155300	21856508	1592	1592	1592	1592	0
263	20240910	155200	21856508	1592	1592	1592	1592	0
264	20240910	155100	21856508	1592	1592	1592	1592	0
265	20240910	155000	21856508	1592	1592	1592	1592	0
266	20240910	154900	21856508	1592	1592	1592	1592	0
267	20240910	154800	21856508	1592	1592	1592	1592	0
268	20240910	154700	21856508	1592	1592	1592	1592	0
269	20240910	154600	21856508	1592	1592	1592	1592	0
270	20240910	154500	21856508	1592	1592	1592	1592	0
271	20240910	154400	21856508	1592	1592	1592	1592	0
272	20240910	154300	21856508	1592	1592	1592	1592	29
273	20240910	154200	21856508	1592	1592	1592	1592	0
274	20240910	154100	21856508	1592	1592	1592	1592	0
275	20240910	154000	21856508	1592	1592	1592	1592	0
276	20240910	153900	21856508	1592	1592	1592	1592	0
277	20240910	153800	21856508	1592	1592	1592	1592	0
278	20240910	153700	21856508	1592	1592	1592	1592	0
279	20240910	153600	21856508	1592	1592	1592	1592	0
280	20240910	153500	21856508	1592	1592	1592	1592	0
281	20240910	153400	21856508	1592	1592	1592	1592	0
282	20240910	153300	21856508	1592	1592	1592	1592	0
283	20240910	153200	21856508	1592	1592	1592	1592	0
284	20240910	153100	21856508	1592	1592	1592	1592	0
285	20240910	153000	21856508	1592	1592	1592	1592	29
286	20240910	152900	21810340	1593	1593	1593	1593	0
287	20240910	152800	21810340	1593	1593	1593	1593	0
288	20240910	152700	21810340	1593	1593	1593	1593	0
289	20240910	152600	21810340	1593	1593	1593	1593	0
290	20240910	152500	21810340	1593	1593	1593	1593	0
291	20240910	152400	21810340	1593	1593	1593	1593	0
292	20240910	152300	21810340	1593	1593	1593	1593	0
293	20240910	152200	21810340	1593	1593	1593	1593	0
294	20240910	152100	21810340	1593	1593	1593	1593	0
295	20240910	152000	21810340	1593	1593	1593	1593	0
296	20240910	151900	21810340	1593	1593	1593	1593	0
297	20240910	151800	21810340	1593	1593	1593	1593	0
298	20240910	151700	21810340	1593	1593	1593	1593	0
299	20240910	151600	21810340	1593	1593	1593	1593	0
300	20240910	151500	21810340	1593	1593	1593	1593	0
301	20240910	151400	21810340	1593	1593	1593	1593	0
302	20240910	151300	21810340	1593	1593	1593	1593	0
303	20240910	151200	21810340	1593	1593	1593	1593	0
304	20240910	151100	21810340	1593	1593	1593	1593	0
305	20240910	151000	21810340	1593	1593	1593	1593	0
306	20240910	150900	21810340	1593	1593	1593	1593	0
307	20240910	150800	21810340	1593	1593	1593	1593	0
308	20240910	150700	21810340	1593	1593	1593	1593	0
309	20240910	150600	21810340	1593	1593	1593	1593	0
310	20240910	150500	21810340	1593	1593	1593	1593	0
311	20240910	150400	21810340	1593	1593	1593	1593	1
312	20240910	150300	21808747	1594	1594	1594	1594	0
313	20240910	150200	21808747	1594	1594	1594	1594	0
314	20240910	150100	21808747	1594	1594	1594	1594	0
315	20240910	150000	21808747	1594	1594	1594	1594	0
316	20240910	145900	21808747	1594	1594	1594	1594	0
317	20240910	145800	21808747	1594	1594	1594	1594	0
318	20240910	145700	21808747	1594	1594	1594	1594	0
319	20240910	145600	21808747	1594	1594	1594	1594	0
320	20240910	145500	21808747	1594	1594	1594	1594	0
321	20240910	145400	21808747	1594	1594	1594	1594	0
322	20240910	145300	21808747	1594	1594	1594	1594	0
323	20240910	145200	21808747	1594	1594	1594	1594	0
324	20240910	145100	21808747	1594	1594	1594	1594	0
325	20240910	145000	21808747	1594	1594	1594	1594	0
326	20240910	144900	21808747	1594	1594	1594	1594	0
327	20240910	144800	21808747	1594	1594	1594	1594	0
328	20240910	144700	21808747	1594	1594	1594	1594	0
329	20240910	144600	21808747	1594	1594	1594	1594	0
330	20240910	144500	21808747	1594	1594	1594	1594	0
331	20240910	144400	21808747	1594	1594	1594	1594	0
332	20240910	144300	21808747	1594	1594	1594	1594	0
333	20240910	144200	21808747	1594	1594	1594	1594	0
334	20240910	144100	21808747	1594	1594	1594	1594	0
335	20240910	144000	21808747	1594	1594	1594	1594	0
336	20240910	143900	21808747	1594	1594	1594	1594	0
337	20240910	143800	21808747	1594	1594	1594	1594	0
338	20240910	143700	21808747	1594	1594	1594	1594	0
339	20240910	143600	21808747	1594	1594	1594	1594	0
340	20240910	143500	21808747	1594	1594	1594	1594	0
341	20240910	143400	21808747	1594	1594	1594	1594	0
342	20240910	143300	21808747	1594	1594	1594	1594	0
343	20240910	143200	21808747	1594	1594	1594	1594	0
344	20240910	143100	21808747	1594	1594	1594	1594	0
345	20240910	143000	21808747	1594	1594	1594	1594	0
346	20240910	142900	21808747	1594	1594	1594	1594	0
347	20240910	142800	21808747	1594	1594	1594	1594	0
348	20240910	142700	21808747	1594	1594	1594	1594	0
349	20240910	142600	21808747	1594	1594	1594	1594	0
350	20240910	142500	21808747	1594	1594	1594	1594	0
351	20240910	142400	21808747	1594	1594	1594	1594	0
352	20240910	142300	21808747	1594	1594	1594	1594	0
353	20240910	142200	21808747	1594	1594	1594	1594	0
354	20240910	142100	21808747	1594	1594	1594	1594	0
355	20240910	142000	21808747	1594	1594	1594	1594	0
356	20240910	141900	21808747	1594	1594	1594	1594	0
357	20240910	141800	21808747	1594	1594	1594	1594	0
358	20240910	141700	21808747	1594	1594	1594	1594	0
359	20240910	141600	21808747	1594	1594	1594	1594	0
360	20240910	141500	21808747	1594	1594	1594	1594	0
361	20240910	141400	21808747	1594	1594	1594	1594	30
362	20240910	141300	21760927	1594	1594	1594	1594	0
363	20240910	141200	21760927	1594	1594	1594	1594	0
364	20240910	141100	21760927	1594	1594	1594	1594	0
365	20240910	141000	21760927	1594	1594	1594	1594	0
366	20240910	140900	21760927	1594	1594	1594	1594	0
367	20240910	140800	21760927	1594	1594	1594	1594	0
368	20240910	140700	21760927	1594	1594	1594	1594	31
369	20240910	140600	21711513	1594	1594	1594	1594	0
370	20240910	140500	21711513	1594	1594	1594	1594	0
371	20240910	140400	21711513	1594	1594	1594	1594	5
372	20240910	140300	21703543	1594	1594	1594	1594	0
373	20240910	140200	21703543	1594	1594	1594	1594	0
374	20240910	140100	21703543	1594	1594	1594	1594	0
375	20240910	140000	21703543	1594	1594	1594	1594	0
376	20240910	135900	21703543	1594	1594	1594	1594	0
377	20240910	135800	21703543	1594	1593	1594	1593	130
378	20240910	135700	21496329	1593	1593	1593	1593	117
379	20240910	135600	21309948	1593	1593	1593	1593	0
380	20240910	135500	21309948	1593	1593	1593	1593	0
381	20240910	135400	21309948	1593	1593	1593	1593	0
382	20240910	135300	21309948	1593	1593	1593	1593	0
383	20240910	135200	21309948	1593	1593	1593	1593	0
384	20240910	135100	21309948	1593	1593	1593	1593	0
385	20240910	135000	21309948	1593	1593	1593	1593	0
386	20240910	134900	21309948	1593	1593	1593	1593	0
387	20240910	134800	21309948	1593	1593	1593	1593	0
388	20240910	134700	21309948	1593	1593	1593	1593	0
389	20240910	134600	21309948	1593	1593	1593	1593	0
390	20240910	134500	21309948	1593	1593	1593	1593	251
391	20240910	134400	20910105	1589	1589	1589	1589	0
392	20240910	134300	20910105	1589	1589	1589	1589	0
393	20240910	134200	20910105	1589	1589	1589	1589	0
394	20240910	134100	20910105	1589	1589	1589	1589	0
395	20240910	134000	20910105	1589	1589	1589	1589	0
396	20240910	133900	20910105	1589	1589	1589	1589	0
397	20240910	133800	20910105	1589	1589	1589	1589	0
398	20240910	133700	20910105	1589	1589	1589	1589	0
399	20240910	133600	20910105	1589	1589	1589	1589	0
400	20240910	133500	20910105	1589	1589	1589	1589	0
401	20240910	133400	20910105	1589	1589	1589	1589	0
402	20240910	133300	20910105	1589	1589	1589	1589	0
403	20240910	133200	20910105	1589	1589	1589	1589	0
404	20240910	133100	20910105	1589	1589	1589	1589	0
405	20240910	133000	20910105	1589	1589	1589	1589	0
406	20240910	132900	20910105	1589	1589	1589	1589	0
407	20240910	132800	20910105	1589	1589	1589	1589	0
408	20240910	132700	20910105	1589	1589	1589	1589	0
409	20240910	132600	20910105	1589	1589	1589	1589	0
410	20240910	132500	20910105	1589	1589	1589	1589	0
411	20240910	132400	20910105	1589	1589	1589	1589	0
412	20240910	132300	20910105	1589	1589	1589	1589	0
413	20240910	132200	20910105	1589	1589	1589	1589	0
414	20240910	132100	20910105	1589	1589	1589	1589	0
415	20240910	132000	20910105	1589	1589	1589	1589	0
416	20240910	131900	20910105	1589	1589	1589	1589	0
417	20240910	131800	20910105	1589	1589	1589	1589	0
418	20240910	131700	20910105	1589	1589	1589	1589	0
419	20240910	131600	20910105	1589	1589	1589	1589	0
420	20240910	131500	20910105	1589	1589	1589	1589	0
421	20240910	131400	20910105	1589	1589	1589	1589	0
422	20240910	131300	20910105	1589	1589	1589	1589	0
423	20240910	131200	20910105	1589	1589	1589	1589	0
424	20240910	131100	20910105	1589	1589	1589	1589	0
425	20240910	131000	20910105	1589	1589	1589	1589	0
426	20240910	130900	20910105	1589	1589	1589	1589	0
427	20240910	130800	20910105	1589	1589	1589	1589	0
428	20240910	130700	20910105	1589	1589	1589	1589	0
429	20240910	130600	20910105	1589	1589	1589	1589	0
430	20240910	130500	20910105	1589	1589	1589	1589	0
431	20240910	130400	20910105	1589	1589	1589	1589	164
432	20240910	130300	20649509	1589	1589	1589	1589	0
433	20240910	130200	20649509	1589	1589	1589	1589	0
434	20240910	130100	20649509	1589	1589	1589	1589	0
435	20240910	130000	20649509	1589	1589	1589	1589	0
436	20240910	125900	20649509	1589	1589	1589	1589	0
437	20240910	125800	20649509	1589	1589	1589	1589	0
438	20240910	125700	20649509	1589	1589	1589	1589	0
439	20240910	125600	20649509	1589	1589	1589	1589	0
440	20240910	125500	20649509	1589	1589	1589	1589	0
441	20240910	125400	20649509	1589	1589	1589	1589	0
442	20240910	125300	20649509	1589	1589	1589	1589	0
443	20240910	125200	20649509	1589	1589	1589	1589	0
444	20240910	125100	20649509	1589	1589	1589	1589	0
445	20240910	125000	20649509	1589	1589	1589	1589	0
446	20240910	124900	20649509	1589	1589	1589	1589	0
447	20240910	124800	20649509	1589	1589	1589	1589	0
448	20240910	124700	20649509	1589	1589	1589	1589	0
449	20240910	124600	20649509	1589	1589	1589	1589	0
450	20240910	124500	20649509	1589	1589	1589	1589	0
451	20240910	124400	20649509	1589	1589	1589	1589	0
452	20240910	124300	20649509	1589	1589	1589	1589	0
453	20240910	124200	20649509	1589	1589	1589	1589	0
454	20240910	124100	20649509	1589	1589	1589	1589	0
455	20240910	124000	20649509	1589	1589	1589	1589	0
456	20240910	123900	20649509	1589	1589	1589	1589	564
457	20240910	123800	19753313	1585	1585	1585	1585	0
458	20240910	123700	19753313	1585	1585	1585	1585	0
459	20240910	123600	19753313	1585	1585	1585	1585	0
460	20240910	123500	19753313	1585	1585	1585	1585	0
461	20240910	123400	19753313	1585	1585	1585	1585	0
462	20240910	123300	19753313	1585	1585	1585	1585	0
463	20240910	123200	19753313	1585	1585	1585	1585	0
464	20240910	123100	19753313	1585	1585	1585	1585	0
465	20240910	123000	19753313	1585	1585	1585	1585	0
466	20240910	122900	19753313	1585	1585	1585	1585	0
467	20240910	122800	19753313	1585	1585	1585	1585	0
468	20240910	122700	19753313	1585	1585	1585	1585	0
469	20240910	122600	19753313	1585	1585	1585	1585	0
470	20240910	122500	19753313	1585	1585	1585	1585	0
471	20240910	122400	19753313	1585	1585	1585	1585	0
472	20240910	122300	19753313	1585	1585	1585	1585	0
473	20240910	122200	19753313	1585	1585	1585	1585	0
474	20240910	122100	19753313	1585	1585	1585	1585	0
475	20240910	122000	19753313	1585	1585	1585	1585	0
476	20240910	121900	19753313	1585	1585	1585	1585	0
477	20240910	121800	19753313	1585	1585	1585	1585	0
478	20240910	121700	19753313	1585	1585	1585	1585	0
479	20240910	121600	19753313	1585	1585	1585	1585	0
480	20240910	121500	19753313	1585	1585	1585	1585	0
481	20240910	121400	19753313	1585	1585	1585	1585	0
482	20240910	121300	19753313	1585	1585	1585	1585	0
483	20240910	121200	19753313	1585	1585	1585	1585	0
484	20240910	121100	19753313	1585	1585	1585	1585	0
485	20240910	121000	19753313	1585	1585	1585	1585	0
486	20240910	120900	19753313	1585	1585	1585	1585	0
487	20240910	120800	19753313	1585	1585	1585	1585	0
488	20240910	120700	19753313	1585	1585	1585	1585	0
489	20240910	120600	19753313	1585	1585	1585	1585	0
490	20240910	120500	19753313	1585	1585	1585	1585	0
491	20240910	120400	19753313	1585	1585	1585	1585	4
492	20240910	120300	19746973	1589	1589	1589	1589	0
493	20240910	120200	19746973	1589	1589	1589	1589	0
494	20240910	120100	19746973	1589	1589	1589	1589	0
495	20240910	120000	19746973	1589	1589	1589	1589	0
496	20240910	115900	19746973	1589	1589	1589	1589	0
497	20240910	115800	19746973	1589	1589	1589	1589	0
498	20240910	115700	19746973	1589	1589	1589	1589	0
499	20240910	115600	19746973	1589	1589	1589	1589	0
500	20240910	115500	19746973	1589	1589	1589	1589	0
501	20240910	115400	19746973	1589	1589	1589	1589	0
502	20240910	115300	19746973	1589	1589	1589	1589	0
503	20240910	115200	19746973	1589	1589	1589	1589	0
504	20240910	115100	19746973	1589	1589	1589	1589	0
505	20240910	115000	19746973	1589	1589	1589	1589	0
506	20240910	114900	19746973	1589	1589	1589	1589	500
507	20240910	114800	18952473	1589	1589	1589	1589	0
508	20240910	114700	18952473	1589	1589	1589	1589	0
509	20240910	114600	18952473	1589	1589	1589	1589	0
510	20240910	114500	18952473	1589	1589	1589	1589	0
511	20240910	114400	18952473	1589	1589	1589	1589	0
512	20240910	114300	18952473	1589	1589	1589	1589	0
513	20240910	114200	18952473	1589	1589	1589	1589	0
514	20240910	114100	18952473	1589	1589	1589	1589	0
515	20240910	114000	18952473	1589	1589	1589	1589	0
516	20240910	113900	18952473	1589	1589	1589	1589	0
517	20240910	113800	18952473	1589	1589	1589	1589	0
518	20240910	113700	18952473	1589	1589	1589	1589	0
519	20240910	113600	18952473	1589	1589	1589	1589	0
520	20240910	113500	18952473	1589	1591	1591	1589	5148
521	20240910	113400	10770346	1594	1594	1594	1594	0
522	20240910	113300	10770346	1594	1594	1594	1594	0
523	20240910	113200	10770346	1594	1594	1594	1594	35
524	20240910	113100	10714556	1594	1594	1594	1594	0
525	20240910	113000	10714556	1594	1594	1594	1594	0
526	20240910	112900	10714556	1594	1594	1594	1594	0
527	20240910	112800	10714556	1594	1594	1594	1594	0
528	20240910	112700	10714556	1594	1594	1594	1594	0
529	20240910	112600	10714556	1594	1594	1594	1594	0
530	20240910	112500	10714556	1594	1594	1594	1594	0
531	20240910	112400	10714556	1594	1594	1594	1594	0
532	20240910	112300	10714556	1594	1594	1594	1594	0
533	20240910	112200	10714556	1594	1594	1594	1594	0
534	20240910	112100	10714556	1594	1594	1594	1594	0
535	20240910	112000	10714556	1594	1594	1594	1594	0
536	20240910	111900	10714556	1594	1594	1594	1594	0
537	20240910	111800	10714556	1594	1594	1594	1594	0
538	20240910	111700	10714556	1594	1594	1594	1594	0
539	20240910	111600	10714556	1594	1594	1594	1594	150
540	20240910	111500	10475456	1594	1594	1594	1594	0
541	20240910	111400	10475456	1594	1594	1594	1594	0
542	20240910	111300	10475456	1594	1594	1594	1594	0
543	20240910	111200	10475456	1594	1594	1594	1594	0
544	20240910	111100	10475456	1594	1594	1594	1594	0
545	20240910	111000	10475456	1594	1594	1594	1594	0
546	20240910	110900	10475456	1594	1594	1594	1594	0
547	20240910	110800	10475456	1594	1594	1594	1594	0
548	20240910	110700	10475456	1594	1594	1594	1594	0
549	20240910	110600	10475456	1594	1594	1594	1594	0
550	20240910	110500	10475456	1594	1594	1594	1594	0
551	20240910	110400	10475456	1594	1594	1594	1594	0
552	20240910	110300	10475456	1594	1594	1594	1594	103
553	20240910	110200	10311274	1594	1594	1594	1594	1000
554	20240910	110100	8717274	1594	1594	1594	1594	1
555	20240910	110000	8715680	1594	1594	1594	1594	0
556	20240910	105900	8715680	1594	1594	1594	1594	0
557	20240910	105800	8715680	1594	1594	1594	1594	0
558	20240910	105700	8715680	1594	1594	1594	1594	0
559	20240910	105600	8715680	1594	1594	1594	1594	87
560	20240910	105500	8577002	1594	1594	1594	1594	0
561	20240910	105400	8577002	1594	1594	1594	1594	0
562	20240910	105300	8577002	1594	1594	1594	1594	0
563	20240910	105200	8577002	1594	1594	1594	1594	0
564	20240910	105100	8577002	1594	1594	1594	1594	0
565	20240910	105000	8577002	1594	1594	1594	1594	0
566	20240910	104900	8577002	1594	1594	1594	1594	0
567	20240910	104800	8577002	1594	1594	1594	1594	0
568	20240910	104700	8577002	1594	1594	1594	1594	0
569	20240910	104600	8577002	1594	1594	1594	1594	0
570	20240910	104500	8577002	1594	1594	1594	1594	0
571	20240910	104400	8577002	1594	1594	1594	1594	0
572	20240910	104300	8577002	1594	1594	1594	1594	0
573	20240910	104200	8577002	1594	1594	1594	1594	11
574	20240910	104100	8559468	1594	1594	1594	1594	0
575	20240910	104000	8559468	1594	1594	1594	1594	0
576	20240910	103900	8559468	1594	1594	1594	1594	0
577	20240910	103800	8559468	1594	1594	1594	1594	0
578	20240910	103700	8559468	1594	1594	1594	1594	0
579	20240910	103600	8559468	1594	1594	1594	1594	0
580	20240910	103500	8559468	1594	1594	1594	1594	0
581	20240910	103400	8559468	1594	1594	1594	1594	0
582	20240910	103300	8559468	1594	1594	1594	1594	0
583	20240910	103200	8559468	1594	1594	1594	1594	0
584	20240910	103100	8559468	1594	1594	1594	1594	0
585	20240910	103000	8559468	1594	1594	1594	1594	0
586	20240910	102900	8559468	1594	1594	1594	1594	0
587	20240910	102800	8559468	1594	1594	1594	1594	0
588	20240910	102700	8559468	1594	1594	1594	1594	0
589	20240910	102600	8559468	1594	1594	1594	1594	0
590	20240910	102500	8559468	1594	1594	1594	1594	0
591	20240910	102400	8559468	1594	1594	1594	1594	1422
592	20240910	102300	6292800	1595	1595	1595	1595	0
593	20240910	102200	6292800	1595	1595	1595	1595	0
594	20240910	102100	6292800	1595	1595	1595	1595	0
595	20240910	102000	6292800	1595	1595	1595	1595	0
596	20240910	101900	6292800	1595	1595	1595	1595	0
597	20240910	101800	6292800	1595	1595	1595	1595	0
598	20240910	101700	6292800	1595	1595	1595	1595	0
599	20240910	101600	6292800	1595	1595	1595	1595	0
600	20240910	101500	6292800	1595	1595	1595	1595	0
601	20240910	101400	6292800	1595	1595	1595	1595	0
602	20240910	101300	6292800	1595	1595	1595	1595	0
603	20240910	101200	6292800	1595	1595	1595	1595	0
604	20240910	101100	6292800	1595	1595	1595	1595	0
605	20240910	101000	6292800	1595	1595	1595	1595	0
606	20240910	100900	6292800	1595	1595	1595	1595	3
607	20240910	100800	6288015	1595	1595	1595	1595	0
608	20240910	100700	6288015	1595	1595	1595	1595	0
609	20240910	100600	6288015	1595	1595	1595	1595	0
610	20240910	100500	6288015	1595	1595	1595	1595	0
611	20240910	100400	6288015	1595	1595	1595	1595	0
612	20240910	100300	6288015	1595	1595	1595	1595	0
613	20240910	100200	6288015	1595	1595	1595	1595	1
614	20240910	100100	6286420	1594	1594	1594	1594	0
615	20240910	100000	6286420	1594	1594	1594	1594	0
616	20240910	095900	6286420	1594	1594	1594	1594	0
617	20240910	095800	6286420	1594	1594	1594	1594	0
618	20240910	095700	6286420	1594	1594	1594	1594	0
619	20240910	095600	6286420	1594	1594	1594	1594	0
620	20240910	095500	6286420	1594	1594	1594	1594	0
621	20240910	095400	6286420	1594	1594	1594	1594	0
622	20240910	095300	6286420	1594	1594	1594	1594	0
623	20240910	095200	6286420	1594	1594	1594	1594	0
624	20240910	095100	6286420	1594	1594	1594	1594	0
625	20240910	095000	6286420	1594	1594	1594	1594	0
626	20240910	094900	6286420	1594	1594	1594	1594	0
627	20240910	094800	6286420	1594	1594	1594	1594	0
628	20240910	094700	6286420	1594	1594	1594	1594	0
629	20240910	094600	6286420	1594	1594	1594	1594	0
630	20240910	094500	6286420	1594	1594	1594	1594	0
631	20240910	094400	6286420	1594	1594	1594	1594	0
632	20240910	094300	6286420	1594	1594	1594	1594	0
633	20240910	094200	6286420	1594	1594	1594	1594	0
634	20240910	094100	6286420	1594	1594	1594	1594	0
635	20240910	094000	6286420	1594	1594	1594	1594	30
636	20240910	093900	6238600	1595	1595	1595	1595	0
637	20240910	093800	6238600	1595	1595	1595	1595	0
638	20240910	093700	6238600	1595	1595	1595	1595	0
639	20240910	093600	6238600	1595	1595	1595	1595	0
640	20240910	093500	6238600	1595	1595	1595	1595	0
641	20240910	093400	6238600	1595	1595	1595	1595	0
642	20240910	093300	6238600	1595	1595	1595	1595	0
643	20240910	093200	6238600	1595	1595	1595	1595	0
644	20240910	093100	6238600	1595	1595	1595	1595	30
645	20240910	093000	6190750	1595	1595	1595	1595	0
646	20240910	092900	6190750	1595	1595	1595	1595	0
647	20240910	092800	6190750	1595	1595	1595	1595	0
648	20240910	092700	6190750	1595	1595	1595	1595	0
649	20240910	092600	6190750	1595	1595	1595	1595	0
650	20240910	092500	6190750	1595	1595	1595	1595	0
651	20240910	092400	6190750	1595	1595	1595	1595	0
652	20240910	092300	6190750	1595	1595	1595	1595	0
653	20240910	092200	6190750	1595	1595	1595	1595	0
654	20240910	092100	6190750	1595	1595	1595	1595	0
655	20240910	092000	6190750	1595	1595	1595	1595	0
656	20240910	091900	6190750	1595	1595	1595	1595	0
657	20240910	091800	6190750	1595	1595	1595	1595	0
658	20240910	091700	6190750	1595	1595	1595	1595	0
659	20240910	091600	6190750	1595	1595	1595	1595	0
660	20240910	091500	6190750	1595	1595	1595	1595	0
661	20240910	091400	6190750	1595	1595	1595	1595	0
662	20240910	091300	6190750	1595	1595	1595	1595	0
663	20240910	091200	6190750	1595	1595	1595	1595	0
664	20240910	091100	6190750	1595	1595	1595	1595	0
665	20240910	091000	6190750	1595	1595	1595	1595	0
666	20240910	090900	6190750	1595	1595	1595	1595	0
667	20240910	090800	6190750	1595	1595	1595	1595	0
668	20240910	090700	6190750	1595	1595	1595	1595	0
669	20240910	090600	6190750	1595	1595	1595	1595	0
670	20240910	090500	6190750	1595	1595	1595	1595	0
671	20240910	090400	6190750	1595	1595	1595	1595	0
672	20240910	090300	6190750	1595	1595	1595	1595	0
673	20240910	090200	6190750	1595	1589	1595	1589	147
674	20240910	090100	5957161	1589	1589	1589	1589	0
675	20240910	090000	5957161	1589	1589	1589	1589	3749