KissMeData/239340/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	204300	23294256	1898	1898	1898	1898	518
3	20240902	204200	23294256	1898	1898	1898	1898	0
4	20240902	204100	23294256	1898	1898	1898	1898	0
5	20240902	204000	23294256	1898	1898	1898	1898	0
6	20240902	203900	23294256	1898	1898	1898	1898	0
7	20240902	203800	23294256	1898	1898	1898	1898	0
8	20240902	203700	23294256	1898	1898	1898	1898	0
9	20240902	203600	23294256	1898	1898	1898	1898	0
10	20240902	203500	23294256	1898	1898	1898	1898	0
11	20240902	203400	23294256	1898	1898	1898	1898	0
12	20240902	203300	23294256	1898	1898	1898	1898	0
13	20240902	203200	23294256	1898	1898	1898	1898	0
14	20240902	203100	23294256	1898	1898	1898	1898	0
15	20240902	203000	23294256	1898	1898	1898	1898	0
16	20240902	202900	23294256	1898	1898	1898	1898	0
17	20240902	202800	23294256	1898	1898	1898	1898	0
18	20240902	202700	23294256	1898	1898	1898	1898	0
19	20240902	202600	23294256	1898	1898	1898	1898	0
20	20240902	202500	23294256	1898	1898	1898	1898	0
21	20240902	202400	23294256	1898	1898	1898	1898	0
22	20240902	202300	23294256	1898	1898	1898	1898	0
23	20240902	202200	23294256	1898	1898	1898	1898	0
24	20240902	202100	23294256	1898	1898	1898	1898	0
25	20240902	202000	23294256	1898	1898	1898	1898	0
26	20240902	201900	23294256	1898	1898	1898	1898	0
27	20240902	201800	23294256	1898	1898	1898	1898	0
28	20240902	201700	23294256	1898	1898	1898	1898	0
29	20240902	201600	23294256	1898	1898	1898	1898	0
30	20240902	201500	23294256	1898	1898	1898	1898	0
31	20240902	201400	23294256	1898	1898	1898	1898	0
32	20240902	201300	23294256	1898	1898	1898	1898	518
33	20240902	201200	23294256	1898	1898	1898	1898	0
34	20240902	201100	23294256	1898	1898	1898	1898	0
35	20240902	201000	23294256	1898	1898	1898	1898	0
36	20240902	200900	23294256	1898	1898	1898	1898	0
37	20240902	200800	23294256	1898	1898	1898	1898	0
38	20240902	200700	23294256	1898	1898	1898	1898	0
39	20240902	200600	23294256	1898	1898	1898	1898	0
40	20240902	200500	23294256	1898	1898	1898	1898	0
41	20240902	200400	23294256	1898	1898	1898	1898	0
42	20240902	200300	23294256	1898	1898	1898	1898	0
43	20240902	200200	23294256	1898	1898	1898	1898	0
44	20240902	200100	23294256	1898	1898	1898	1898	0
45	20240902	200000	23294256	1898	1898	1898	1898	0
46	20240902	195900	23294256	1898	1898	1898	1898	0
47	20240902	195800	23294256	1898	1898	1898	1898	0
48	20240902	195700	23294256	1898	1898	1898	1898	0
49	20240902	195600	23294256	1898	1898	1898	1898	0
50	20240902	195500	23294256	1898	1898	1898	1898	0
51	20240902	195400	23294256	1898	1898	1898	1898	0
52	20240902	195300	23294256	1898	1898	1898	1898	0
53	20240902	195200	23294256	1898	1898	1898	1898	0
54	20240902	195100	23294256	1898	1898	1898	1898	0
55	20240902	195000	23294256	1898	1898	1898	1898	0
56	20240902	194900	23294256	1898	1898	1898	1898	0
57	20240902	194800	23294256	1898	1898	1898	1898	0
58	20240902	194700	23294256	1898	1898	1898	1898	0
59	20240902	194600	23294256	1898	1898	1898	1898	0
60	20240902	194500	23294256	1898	1898	1898	1898	0
61	20240902	194400	23294256	1898	1898	1898	1898	0
62	20240902	194300	23294256	1898	1898	1898	1898	518
63	20240902	194200	23294256	1898	1898	1898	1898	0
64	20240902	194100	23294256	1898	1898	1898	1898	0
65	20240902	194000	23294256	1898	1898	1898	1898	0
66	20240902	193900	23294256	1898	1898	1898	1898	0
67	20240902	193800	23294256	1898	1898	1898	1898	0
68	20240902	193700	23294256	1898	1898	1898	1898	0
69	20240902	193600	23294256	1898	1898	1898	1898	0
70	20240902	193500	23294256	1898	1898	1898	1898	0
71	20240902	193400	23294256	1898	1898	1898	1898	0
72	20240902	193300	23294256	1898	1898	1898	1898	0
73	20240902	193200	23294256	1898	1898	1898	1898	0
74	20240902	193100	23294256	1898	1898	1898	1898	0
75	20240902	193000	23294256	1898	1898	1898	1898	0
76	20240902	192900	23294256	1898	1898	1898	1898	0
77	20240902	192800	23294256	1898	1898	1898	1898	0
78	20240902	192700	23294256	1898	1898	1898	1898	0
79	20240902	192600	23294256	1898	1898	1898	1898	0
80	20240902	192500	23294256	1898	1898	1898	1898	0
81	20240902	192400	23294256	1898	1898	1898	1898	0
82	20240902	192300	23294256	1898	1898	1898	1898	0
83	20240902	192200	23294256	1898	1898	1898	1898	0
84	20240902	192100	23294256	1898	1898	1898	1898	0
85	20240902	192000	23294256	1898	1898	1898	1898	0
86	20240902	191900	23294256	1898	1898	1898	1898	0
87	20240902	191800	23294256	1898	1898	1898	1898	0
88	20240902	191700	23294256	1898	1898	1898	1898	0
89	20240902	191600	23294256	1898	1898	1898	1898	0
90	20240902	191500	23294256	1898	1898	1898	1898	0
91	20240902	191400	23294256	1898	1898	1898	1898	0
92	20240902	191300	23294256	1898	1898	1898	1898	518
93	20240902	191200	23294256	1898	1898	1898	1898	0
94	20240902	191100	23294256	1898	1898	1898	1898	0
95	20240902	191000	23294256	1898	1898	1898	1898	0
96	20240902	190900	23294256	1898	1898	1898	1898	0
97	20240902	190800	23294256	1898	1898	1898	1898	0
98	20240902	190700	23294256	1898	1898	1898	1898	0
99	20240902	190600	23294256	1898	1898	1898	1898	0
100	20240902	190500	23294256	1898	1898	1898	1898	0
101	20240902	190400	23294256	1898	1898	1898	1898	0
102	20240902	190300	23294256	1898	1898	1898	1898	0
103	20240902	190200	23294256	1898	1898	1898	1898	0
104	20240902	190100	23294256	1898	1898	1898	1898	0
105	20240902	190000	23294256	1898	1898	1898	1898	0
106	20240902	185900	23294256	1898	1898	1898	1898	0
107	20240902	185800	23294256	1898	1898	1898	1898	0
108	20240902	185700	23294256	1898	1898	1898	1898	0
109	20240902	185600	23294256	1898	1898	1898	1898	0
110	20240902	185500	23294256	1898	1898	1898	1898	0
111	20240902	185400	23294256	1898	1898	1898	1898	0
112	20240902	185300	23294256	1898	1898	1898	1898	0
113	20240902	185200	23294256	1898	1898	1898	1898	0
114	20240902	185100	23294256	1898	1898	1898	1898	0
115	20240902	185000	23294256	1898	1898	1898	1898	0
116	20240902	184900	23294256	1898	1898	1898	1898	0
117	20240902	184800	23294256	1898	1898	1898	1898	0
118	20240902	184700	23294256	1898	1898	1898	1898	0
119	20240902	184600	23294256	1898	1898	1898	1898	0
120	20240902	184500	23294256	1898	1898	1898	1898	0
121	20240902	184400	23294256	1898	1898	1898	1898	0
122	20240902	184300	23294256	1898	1898	1898	1898	518
123	20240902	184200	23294256	1898	1898	1898	1898	0
124	20240902	184100	23294256	1898	1898	1898	1898	0
125	20240902	184000	23294256	1898	1898	1898	1898	0
126	20240902	183900	23294256	1898	1898	1898	1898	0
127	20240902	183800	23294256	1898	1898	1898	1898	0
128	20240902	183700	23294256	1898	1898	1898	1898	0
129	20240902	183600	23294256	1898	1898	1898	1898	0
130	20240902	183500	23294256	1898	1898	1898	1898	0
131	20240902	183400	23294256	1898	1898	1898	1898	0
132	20240902	183300	23294256	1898	1898	1898	1898	0
133	20240902	183200	23294256	1898	1898	1898	1898	0
134	20240902	183100	23294256	1898	1898	1898	1898	0
135	20240902	183000	23294256	1898	1898	1898	1898	0
136	20240902	182900	23294256	1898	1898	1898	1898	0
137	20240902	182800	23294256	1898	1898	1898	1898	0
138	20240902	182700	23294256	1898	1898	1898	1898	0
139	20240902	182600	23294256	1898	1898	1898	1898	0
140	20240902	182500	23294256	1898	1898	1898	1898	0
141	20240902	182400	23294256	1898	1898	1898	1898	0
142	20240902	182300	23294256	1898	1898	1898	1898	0
143	20240902	182200	23294256	1898	1898	1898	1898	0
144	20240902	182100	23294256	1898	1898	1898	1898	0
145	20240902	182000	23294256	1898	1898	1898	1898	0
146	20240902	181900	23294256	1898	1898	1898	1898	0
147	20240902	181800	23294256	1898	1898	1898	1898	0
148	20240902	181700	23294256	1898	1898	1898	1898	0
149	20240902	181600	23294256	1898	1898	1898	1898	0
150	20240902	181500	23294256	1898	1898	1898	1898	0
151	20240902	181400	23294256	1898	1898	1898	1898	0
152	20240902	181300	23294256	1898	1898	1898	1898	518
153	20240902	181200	23294256	1898	1898	1898	1898	0
154	20240902	181100	23294256	1898	1898	1898	1898	0
155	20240902	181000	23294256	1898	1898	1898	1898	0
156	20240902	180900	23294256	1898	1898	1898	1898	0
157	20240902	180800	23294256	1898	1898	1898	1898	0
158	20240902	180700	23294256	1898	1898	1898	1898	0
159	20240902	180600	23294256	1898	1898	1898	1898	0
160	20240902	180500	23294256	1898	1898	1898	1898	0
161	20240902	180400	23294256	1898	1898	1898	1898	0
162	20240902	180300	23294256	1898	1898	1898	1898	0
163	20240902	180200	23294256	1898	1898	1898	1898	0
164	20240902	180100	23294256	1898	1898	1898	1898	0
165	20240902	180000	23294256	1898	1898	1898	1898	0
166	20240902	175900	23294256	1898	1898	1898	1898	0
167	20240902	175800	23294256	1898	1898	1898	1898	0
168	20240902	175700	23294256	1898	1898	1898	1898	0
169	20240902	175600	23294256	1898	1898	1898	1898	0
170	20240902	175500	23294256	1898	1898	1898	1898	0
171	20240902	175400	23294256	1898	1898	1898	1898	0
172	20240902	175300	23294256	1898	1898	1898	1898	0
173	20240902	175200	23294256	1898	1898	1898	1898	0
174	20240902	175100	23294256	1898	1898	1898	1898	0
175	20240902	175000	23294256	1898	1898	1898	1898	0
176	20240902	174900	23294256	1898	1898	1898	1898	0
177	20240902	174800	23294256	1898	1898	1898	1898	0
178	20240902	174700	23294256	1898	1898	1898	1898	0
179	20240902	174600	23294256	1898	1898	1898	1898	0
180	20240902	174500	23294256	1898	1898	1898	1898	0
181	20240902	174400	23294256	1898	1898	1898	1898	0
182	20240902	174300	23294256	1898	1898	1898	1898	518
183	20240902	174200	23294256	1898	1898	1898	1898	0
184	20240902	174100	23294256	1898	1898	1898	1898	0
185	20240902	174000	23294256	1898	1898	1898	1898	0
186	20240902	173900	23294256	1898	1898	1898	1898	0
187	20240902	173800	23294256	1898	1898	1898	1898	0
188	20240902	173700	23294256	1898	1898	1898	1898	0
189	20240902	173600	23294256	1898	1898	1898	1898	0
190	20240902	173500	23294256	1898	1898	1898	1898	0
191	20240902	173400	23294256	1898	1898	1898	1898	0
192	20240902	173300	23294256	1898	1898	1898	1898	0
193	20240902	173200	23294256	1898	1898	1898	1898	0
194	20240902	173100	23294256	1898	1898	1898	1898	0
195	20240902	173000	23294256	1898	1898	1898	1898	0
196	20240902	172900	23294256	1898	1898	1898	1898	0
197	20240902	172800	23294256	1898	1898	1898	1898	0
198	20240902	172700	23294256	1898	1898	1898	1898	0
199	20240902	172600	23294256	1898	1898	1898	1898	0
200	20240902	172500	23294256	1898	1898	1898	1898	0
201	20240902	172400	23294256	1898	1898	1898	1898	0
202	20240902	172300	23294256	1898	1898	1898	1898	0
203	20240902	172200	23294256	1898	1898	1898	1898	0
204	20240902	172100	23294256	1898	1898	1898	1898	0
205	20240902	172000	23294256	1898	1898	1898	1898	0
206	20240902	171900	23294256	1898	1898	1898	1898	0
207	20240902	171800	23294256	1898	1898	1898	1898	0
208	20240902	171700	23294256	1898	1898	1898	1898	0
209	20240902	171600	23294256	1898	1898	1898	1898	0
210	20240902	171500	23294256	1898	1898	1898	1898	0
211	20240902	171400	23294256	1898	1898	1898	1898	0
212	20240902	171300	23294256	1898	1898	1898	1898	518
213	20240902	171200	23294256	1898	1898	1898	1898	0
214	20240902	171100	23294256	1898	1898	1898	1898	0
215	20240902	171000	23294256	1898	1898	1898	1898	0
216	20240902	170900	23294256	1898	1898	1898	1898	0
217	20240902	170800	23294256	1898	1898	1898	1898	0
218	20240902	170700	23294256	1898	1898	1898	1898	0
219	20240902	170600	23294256	1898	1898	1898	1898	0
220	20240902	170500	23294256	1898	1898	1898	1898	0
221	20240902	170400	23294256	1898	1898	1898	1898	0
222	20240902	170300	23294256	1898	1898	1898	1898	0
223	20240902	170200	23294256	1898	1898	1898	1898	0
224	20240902	170100	23294256	1898	1898	1898	1898	0
225	20240902	170000	23294256	1898	1898	1898	1898	0
226	20240902	165900	23294256	1898	1898	1898	1898	0
227	20240902	165800	23294256	1898	1898	1898	1898	0
228	20240902	165700	23294256	1898	1898	1898	1898	0
229	20240902	165600	23294256	1898	1898	1898	1898	0
230	20240902	165500	23294256	1898	1898	1898	1898	0
231	20240902	165400	23294256	1898	1898	1898	1898	0
232	20240902	165300	23294256	1898	1898	1898	1898	0
233	20240902	165200	23294256	1898	1898	1898	1898	0
234	20240902	165100	23294256	1898	1898	1898	1898	0
235	20240902	165000	23294256	1898	1898	1898	1898	0
236	20240902	164900	23294256	1898	1898	1898	1898	0
237	20240902	164800	23294256	1898	1898	1898	1898	0
238	20240902	164700	23294256	1898	1898	1898	1898	0
239	20240902	164600	23294256	1898	1898	1898	1898	0
240	20240902	164500	23294256	1898	1898	1898	1898	0
241	20240902	164400	23294256	1898	1898	1898	1898	0
242	20240902	164300	23294256	1898	1898	1898	1898	518
243	20240902	164200	23294256	1898	1898	1898	1898	0
244	20240902	164100	23294256	1898	1898	1898	1898	0
245	20240902	164000	23294256	1898	1898	1898	1898	0
246	20240902	163900	23294256	1898	1898	1898	1898	0
247	20240902	163800	23294256	1898	1898	1898	1898	0
248	20240902	163700	23294256	1898	1898	1898	1898	0
249	20240902	163600	23294256	1898	1898	1898	1898	0
250	20240902	163500	23294256	1898	1898	1898	1898	0
251	20240902	163400	23294256	1898	1898	1898	1898	0
252	20240902	163300	23294256	1898	1898	1898	1898	0
253	20240902	163200	23294256	1898	1898	1898	1898	0
254	20240902	163100	23294256	1898	1898	1898	1898	0
255	20240902	163000	23294256	1898	1898	1898	1898	0
256	20240902	162900	23294256	1898	1898	1898	1898	0
257	20240902	162800	23294256	1898	1898	1898	1898	0
258	20240902	162700	23294256	1898	1898	1898	1898	0
259	20240902	162600	23294256	1898	1898	1898	1898	0
260	20240902	162500	23294256	1898	1898	1898	1898	0
261	20240902	162400	23294256	1898	1898	1898	1898	0
262	20240902	162300	23294256	1898	1898	1898	1898	0
263	20240902	162200	23294256	1898	1898	1898	1898	0
264	20240902	162100	23294256	1898	1898	1898	1898	0
265	20240902	162000	23294256	1898	1898	1898	1898	0
266	20240902	161900	23294256	1898	1898	1898	1898	0
267	20240902	161800	23294256	1898	1898	1898	1898	0
268	20240902	161700	23294256	1898	1898	1898	1898	0
269	20240902	161600	23294256	1898	1898	1898	1898	0
270	20240902	161500	23294256	1898	1898	1898	1898	0
271	20240902	161400	23294256	1898	1898	1898	1898	0
272	20240902	161300	23294256	1898	1898	1898	1898	518
273	20240902	161200	23294256	1898	1898	1898	1898	0
274	20240902	161100	23294256	1898	1898	1898	1898	0
275	20240902	161000	23294256	1898	1898	1898	1898	0
276	20240902	160900	23294256	1898	1898	1898	1898	0
277	20240902	160800	23294256	1898	1898	1898	1898	0
278	20240902	160700	23294256	1898	1898	1898	1898	0
279	20240902	160600	23294256	1898	1898	1898	1898	0
280	20240902	160500	23294256	1898	1898	1898	1898	0
281	20240902	160400	23294256	1898	1898	1898	1898	0
282	20240902	160300	23294256	1898	1898	1898	1898	0
283	20240902	160200	23294256	1898	1898	1898	1898	0
284	20240902	160100	23294256	1898	1898	1898	1898	0
285	20240902	160000	23294256	1898	1898	1898	1898	0
286	20240902	155900	23294256	1898	1898	1898	1898	0
287	20240902	155800	23294256	1898	1898	1898	1898	0
288	20240902	155700	23294256	1898	1898	1898	1898	0
289	20240902	155600	23294256	1898	1898	1898	1898	0
290	20240902	155500	23294256	1898	1898	1898	1898	0
291	20240902	155400	23294256	1898	1898	1898	1898	0
292	20240902	155300	23294256	1898	1898	1898	1898	0
293	20240902	155200	23294256	1898	1898	1898	1898	0
294	20240902	155100	23294256	1898	1898	1898	1898	0
295	20240902	155000	23294256	1898	1898	1898	1898	0
296	20240902	154900	23294256	1898	1898	1898	1898	0
297	20240902	154800	23294256	1898	1898	1898	1898	0
298	20240902	154700	23294256	1898	1898	1898	1898	0
299	20240902	154600	23294256	1898	1898	1898	1898	0
300	20240902	154500	23294256	1898	1898	1898	1898	0
301	20240902	154400	23294256	1898	1898	1898	1898	0
302	20240902	154300	23294256	1898	1898	1898	1898	518
303	20240902	154200	23294256	1898	1898	1898	1898	0
304	20240902	154100	23294256	1898	1898	1898	1898	0
305	20240902	154000	23294256	1898	1898	1898	1898	0
306	20240902	153900	23294256	1898	1898	1898	1898	0
307	20240902	153800	23294256	1898	1898	1898	1898	0
308	20240902	153700	23294256	1898	1898	1898	1898	0
309	20240902	153600	23294256	1898	1898	1898	1898	0
310	20240902	153500	23294256	1898	1898	1898	1898	0
311	20240902	153400	23294256	1898	1898	1898	1898	0
312	20240902	153300	23294256	1898	1898	1898	1898	0
313	20240902	153200	23294256	1898	1898	1898	1898	0
314	20240902	153100	23294256	1898	1898	1898	1898	0
315	20240902	153000	23294256	1898	1898	1898	1898	518
316	20240902	152900	22311092	1897	1897	1897	1897	0
317	20240902	152800	22311092	1897	1897	1897	1897	0
318	20240902	152700	22311092	1897	1897	1897	1897	0
319	20240902	152600	22311092	1897	1897	1897	1897	0
320	20240902	152500	22311092	1897	1897	1897	1897	0
321	20240902	152400	22311092	1897	1897	1897	1897	0
322	20240902	152300	22311092	1897	1897	1897	1897	0
323	20240902	152200	22311092	1897	1897	1897	1897	0
324	20240902	152100	22311092	1897	1897	1897	1897	0
325	20240902	152000	22311092	1897	1897	1897	1897	0
326	20240902	151900	22311092	1897	1897	1897	1897	0
327	20240902	151800	22311092	1897	1897	1897	1897	0
328	20240902	151700	22311092	1897	1897	1897	1897	0
329	20240902	151600	22311092	1897	1897	1897	1897	0
330	20240902	151500	22311092	1897	1897	1897	1897	0
331	20240902	151400	22311092	1897	1897	1897	1897	0
332	20240902	151300	22311092	1897	1897	1897	1897	0
333	20240902	151200	22311092	1897	1897	1897	1897	0
334	20240902	151100	22311092	1897	1897	1897	1897	615
335	20240902	151000	21144437	1897	1897	1897	1897	0
336	20240902	150900	21144437	1897	1897	1897	1897	0
337	20240902	150800	21144437	1897	1897	1897	1897	0
338	20240902	150700	21144437	1897	1897	1897	1897	221
339	20240902	150600	20725200	1897	1896	1897	1896	2
340	20240902	150500	20721407	1884	1896	1896	1883	1595
341	20240902	150400	17712844	1899	1899	1899	1899	0
342	20240902	150300	17712844	1899	1899	1899	1899	0
343	20240902	150200	17712844	1899	1899	1899	1899	1
344	20240902	150100	17710945	1900	1900	1900	1900	0
345	20240902	150000	17710945	1900	1900	1900	1900	52
346	20240902	145900	17612145	1900	1900	1900	1900	0
347	20240902	145800	17612145	1900	1900	1900	1900	0
348	20240902	145700	17612145	1900	1900	1900	1900	0
349	20240902	145600	17612145	1900	1900	1900	1900	0
350	20240902	145500	17612145	1900	1900	1900	1900	0
351	20240902	145400	17612145	1900	1900	1900	1900	0
352	20240902	145300	17612145	1900	1900	1900	1900	0
353	20240902	145200	17612145	1900	1900	1900	1900	0
354	20240902	145100	17612145	1900	1900	1900	1900	0
355	20240902	145000	17612145	1900	1900	1900	1900	0
356	20240902	144900	17612145	1900	1900	1900	1900	0
357	20240902	144800	17612145	1900	1900	1900	1900	0
358	20240902	144700	17612145	1900	1900	1900	1900	1
359	20240902	144600	17610245	1900	1900	1900	1900	0
360	20240902	144500	17610245	1900	1900	1900	1900	0
361	20240902	144400	17610245	1900	1900	1900	1900	0
362	20240902	144300	17610245	1900	1900	1900	1900	0
363	20240902	144200	17610245	1900	1900	1900	1900	0
364	20240902	144100	17610245	1900	1900	1900	1900	0
365	20240902	144000	17610245	1900	1900	1900	1900	0
366	20240902	143900	17610245	1900	1900	1900	1900	0
367	20240902	143800	17610245	1900	1900	1900	1900	0
368	20240902	143700	17610245	1900	1900	1900	1900	0
369	20240902	143600	17610245	1900	1900	1900	1900	1
370	20240902	143500	17608345	1900	1900	1900	1900	0
371	20240902	143400	17608345	1900	1900	1900	1900	0
372	20240902	143300	17608345	1900	1900	1900	1900	0
373	20240902	143200	17608345	1900	1900	1900	1900	0
374	20240902	143100	17608345	1900	1900	1900	1900	0
375	20240902	143000	17608345	1900	1900	1900	1900	0
376	20240902	142900	17608345	1900	1900	1900	1900	0
377	20240902	142800	17608345	1900	1900	1900	1900	0
378	20240902	142700	17608345	1900	1900	1900	1900	0
379	20240902	142600	17608345	1900	1900	1900	1900	0
380	20240902	142500	17608345	1900	1900	1900	1900	0
381	20240902	142400	17608345	1900	1900	1900	1900	0
382	20240902	142300	17608345	1900	1900	1900	1900	0
383	20240902	142200	17608345	1900	1900	1900	1900	0
384	20240902	142100	17608345	1900	1900	1900	1900	1
385	20240902	142000	17606445	1896	1896	1896	1896	0
386	20240902	141900	17606445	1896	1896	1896	1896	0
387	20240902	141800	17606445	1896	1896	1896	1896	0
388	20240902	141700	17606445	1896	1896	1896	1896	0
389	20240902	141600	17606445	1896	1896	1896	1896	0
390	20240902	141500	17606445	1896	1896	1896	1896	0
391	20240902	141400	17606445	1896	1896	1896	1896	0
392	20240902	141300	17606445	1896	1896	1896	1896	0
393	20240902	141200	17606445	1896	1896	1896	1896	0
394	20240902	141100	17606445	1896	1896	1896	1896	0
395	20240902	141000	17606445	1896	1896	1896	1896	70
396	20240902	140900	17473725	1900	1900	1900	1900	0
397	20240902	140800	17473725	1900	1900	1900	1900	0
398	20240902	140700	17473725	1900	1900	1900	1900	0
399	20240902	140600	17473725	1900	1900	1900	1900	0
400	20240902	140500	17473725	1900	1900	1900	1900	0
401	20240902	140400	17473725	1900	1900	1900	1900	0
402	20240902	140300	17473725	1900	1900	1900	1900	0
403	20240902	140200	17473725	1900	1900	1900	1900	0
404	20240902	140100	17473725	1900	1900	1900	1900	0
405	20240902	140000	17473725	1900	1900	1900	1900	0
406	20240902	135900	17473725	1900	1900	1900	1900	0
407	20240902	135800	17473725	1900	1900	1900	1900	0
408	20240902	135700	17473725	1900	1900	1900	1900	0
409	20240902	135600	17473725	1900	1900	1900	1900	0
410	20240902	135500	17473725	1900	1900	1900	1900	0
411	20240902	135400	17473725	1900	1900	1900	1900	0
412	20240902	135300	17473725	1900	1900	1900	1900	0
413	20240902	135200	17473725	1900	1900	1900	1900	0
414	20240902	135100	17473725	1900	1900	1900	1900	0
415	20240902	135000	17473725	1900	1900	1900	1900	0
416	20240902	134900	17473725	1900	1900	1900	1900	0
417	20240902	134800	17473725	1900	1900	1900	1900	0
418	20240902	134700	17473725	1900	1900	1900	1900	0
419	20240902	134600	17473725	1900	1900	1900	1900	0
420	20240902	134500	17473725	1900	1900	1900	1900	0
421	20240902	134400	17473725	1900	1900	1900	1900	0
422	20240902	134300	17473725	1900	1900	1900	1900	0
423	20240902	134200	17473725	1900	1900	1900	1900	0
424	20240902	134100	17473725	1900	1900	1900	1900	0
425	20240902	134000	17473725	1900	1900	1900	1900	0
426	20240902	133900	17473725	1900	1900	1900	1900	0
427	20240902	133800	17473725	1900	1900	1900	1900	0
428	20240902	133700	17473725	1900	1900	1900	1900	0
429	20240902	133600	17473725	1900	1900	1900	1900	0
430	20240902	133500	17473725	1900	1900	1900	1900	0
431	20240902	133400	17473725	1900	1900	1900	1900	0
432	20240902	133300	17473725	1900	1900	1900	1900	0
433	20240902	133200	17473725	1900	1900	1900	1900	0
434	20240902	133100	17473725	1900	1900	1900	1900	0
435	20240902	133000	17473725	1900	1900	1900	1900	0
436	20240902	132900	17473725	1900	1900	1900	1900	0
437	20240902	132800	17473725	1900	1900	1900	1900	0
438	20240902	132700	17473725	1900	1900	1900	1900	0
439	20240902	132600	17473725	1900	1900	1900	1900	0
440	20240902	132500	17473725	1900	1900	1900	1900	0
441	20240902	132400	17473725	1900	1900	1900	1900	0
442	20240902	132300	17473725	1900	1900	1900	1900	0
443	20240902	132200	17473725	1900	1900	1900	1900	0
444	20240902	132100	17473725	1900	1900	1900	1900	0
445	20240902	132000	17473725	1900	1900	1900	1900	0
446	20240902	131900	17473725	1900	1900	1900	1900	0
447	20240902	131800	17473725	1900	1900	1900	1900	0
448	20240902	131700	17473725	1900	1900	1900	1900	0
449	20240902	131600	17473725	1900	1900	1900	1900	0
450	20240902	131500	17473725	1900	1900	1900	1900	0
451	20240902	131400	17473725	1900	1900	1900	1900	0
452	20240902	131300	17473725	1900	1900	1900	1900	0
453	20240902	131200	17473725	1900	1900	1900	1900	328
454	20240902	131100	16850525	1900	1900	1900	1900	0
455	20240902	131000	16850525	1900	1900	1900	1900	0
456	20240902	130900	16850525	1900	1900	1900	1900	0
457	20240902	130800	16850525	1900	1900	1900	1900	0
458	20240902	130700	16850525	1900	1900	1900	1900	0
459	20240902	130600	16850525	1900	1900	1900	1900	0
460	20240902	130500	16850525	1900	1900	1900	1900	0
461	20240902	130400	16850525	1900	1900	1900	1900	0
462	20240902	130300	16850525	1900	1900	1900	1900	0
463	20240902	130200	16850525	1900	1900	1900	1900	0
464	20240902	130100	16850525	1900	1900	1900	1900	0
465	20240902	130000	16850525	1900	1900	1900	1900	1
466	20240902	125900	16848625	1897	1897	1897	1897	0
467	20240902	125800	16848625	1897	1897	1897	1897	0
468	20240902	125700	16848625	1897	1897	1897	1897	0
469	20240902	125600	16848625	1897	1897	1897	1897	0
470	20240902	125500	16848625	1897	1897	1897	1897	0
471	20240902	125400	16848625	1897	1897	1897	1897	0
472	20240902	125300	16848625	1897	1897	1897	1897	0
473	20240902	125200	16848625	1897	1897	1897	1897	0
474	20240902	125100	16848625	1897	1897	1897	1897	0
475	20240902	125000	16848625	1897	1897	1897	1897	0
476	20240902	124900	16848625	1897	1897	1897	1897	0
477	20240902	124800	16848625	1897	1897	1897	1897	0
478	20240902	124700	16848625	1897	1897	1897	1897	0
479	20240902	124600	16848625	1897	1897	1897	1897	0
480	20240902	124500	16848625	1897	1897	1897	1897	0
481	20240902	124400	16848625	1897	1897	1897	1897	0
482	20240902	124300	16848625	1897	1897	1897	1897	0
483	20240902	124200	16848625	1897	1897	1897	1897	0
484	20240902	124100	16848625	1897	1897	1897	1897	0
485	20240902	124000	16848625	1897	1897	1897	1897	0
486	20240902	123900	16848625	1897	1897	1897	1897	0
487	20240902	123800	16848625	1897	1897	1897	1897	0
488	20240902	123700	16848625	1897	1897	1897	1897	0
489	20240902	123600	16848625	1897	1897	1897	1897	0
490	20240902	123500	16848625	1897	1897	1897	1897	0
491	20240902	123400	16848625	1897	1897	1897	1897	0
492	20240902	123300	16848625	1897	1897	1897	1897	0
493	20240902	123200	16848625	1897	1897	1897	1897	0
494	20240902	123100	16848625	1897	1900	1900	1897	204
495	20240902	123000	16461045	1900	1900	1900	1900	11
496	20240902	122900	16440145	1901	1901	1901	1901	106
497	20240902	122800	16238639	1900	1900	1900	1900	0
498	20240902	122700	16238639	1900	1900	1900	1900	0
499	20240902	122600	16238639	1900	1900	1900	1900	0
500	20240902	122500	16238639	1900	1900	1900	1900	0
501	20240902	122400	16238639	1900	1900	1900	1900	0
502	20240902	122300	16238639	1900	1900	1900	1900	0
503	20240902	122200	16238639	1900	1900	1900	1900	1
504	20240902	122100	16236739	1901	1901	1901	1901	0
505	20240902	122000	16236739	1901	1901	1901	1901	0
506	20240902	121900	16236739	1901	1901	1901	1901	0
507	20240902	121800	16236739	1901	1901	1901	1901	0
508	20240902	121700	16236739	1901	1901	1901	1901	0
509	20240902	121600	16236739	1901	1901	1901	1901	0
510	20240902	121500	16236739	1901	1901	1901	1901	0
511	20240902	121400	16236739	1901	1901	1901	1901	0
512	20240902	121300	16236739	1901	1901	1901	1901	0
513	20240902	121200	16236739	1901	1901	1901	1901	0
514	20240902	121100	16236739	1901	1901	1901	1901	0
515	20240902	121000	16236739	1901	1901	1901	1901	0
516	20240902	120900	16236739	1901	1901	1901	1901	108
517	20240902	120800	16031431	1901	1901	1901	1901	144
518	20240902	120700	15757687	1901	1901	1901	1901	707
519	20240902	120600	14413680	1901	1900	1901	1900	15
520	20240902	120500	14385176	1901	1892	1901	1892	940
521	20240902	120400	12599308	1892	1892	1892	1892	0
522	20240902	120300	12599308	1892	1892	1892	1892	0
523	20240902	120200	12599308	1892	1892	1892	1892	1
524	20240902	120100	12597416	1883	1883	1883	1883	0
525	20240902	120000	12597416	1883	1883	1883	1883	0
526	20240902	115900	12597416	1883	1883	1883	1883	0
527	20240902	115800	12597416	1883	1883	1883	1883	10
528	20240902	115700	12578586	1892	1892	1892	1892	0
529	20240902	115600	12578586	1892	1892	1892	1892	0
530	20240902	115500	12578586	1892	1892	1892	1892	0
531	20240902	115400	12578586	1892	1892	1892	1892	1
532	20240902	115300	12576694	1882	1882	1882	1882	0
533	20240902	115200	12576694	1882	1882	1882	1882	0
534	20240902	115100	12576694	1882	1882	1882	1882	3
535	20240902	115000	12571048	1882	1882	1882	1882	0
536	20240902	114900	12571048	1882	1882	1882	1882	0
537	20240902	114800	12571048	1882	1882	1882	1882	0
538	20240902	114700	12571048	1882	1882	1882	1882	0
539	20240902	114600	12571048	1882	1882	1882	1882	0
540	20240902	114500	12571048	1882	1882	1882	1882	170
541	20240902	114400	12251108	1882	1882	1882	1882	0
542	20240902	114300	12251108	1882	1882	1882	1882	0
543	20240902	114200	12251108	1882	1882	1882	1882	36
544	20240902	114100	12183356	1893	1893	1893	1893	0
545	20240902	114000	12183356	1893	1893	1893	1893	0
546	20240902	113900	12183356	1893	1893	1893	1893	0
547	20240902	113800	12183356	1893	1893	1893	1893	0
548	20240902	113700	12183356	1893	1893	1893	1893	0
549	20240902	113600	12183356	1893	1893	1893	1893	0
550	20240902	113500	12183356	1893	1893	1893	1893	0
551	20240902	113400	12183356	1893	1893	1893	1893	0
552	20240902	113300	12183356	1893	1893	1893	1893	0
553	20240902	113200	12183356	1893	1893	1893	1893	0
554	20240902	113100	12183356	1893	1893	1893	1893	0
555	20240902	113000	12183356	1893	1893	1893	1893	0
556	20240902	112900	12183356	1893	1893	1893	1893	0
557	20240902	112800	12183356	1893	1893	1893	1893	1
558	20240902	112700	12181463	1883	1883	1883	1883	0
559	20240902	112600	12181463	1883	1883	1883	1883	0
560	20240902	112500	12181463	1883	1883	1883	1883	600
561	20240902	112400	11051663	1880	1882	1882	1880	346
562	20240902	112300	10401116	1883	1887	1887	1883	832
563	20240902	112200	8831140	1884	1884	1884	1884	0
564	20240902	112100	8831140	1884	1884	1884	1884	0
565	20240902	112000	8831140	1884	1884	1884	1884	0
566	20240902	111900	8831140	1884	1884	1884	1884	0
567	20240902	111800	8831140	1884	1884	1884	1884	0
568	20240902	111700	8831140	1884	1884	1884	1884	3
569	20240902	111600	8825488	1885	1885	1885	1885	0
570	20240902	111500	8825488	1885	1885	1885	1885	0
571	20240902	111400	8825488	1885	1885	1885	1885	0
572	20240902	111300	8825488	1885	1885	1885	1885	0
573	20240902	111200	8825488	1885	1885	1885	1885	0
574	20240902	111100	8825488	1885	1885	1885	1885	0
575	20240902	111000	8825488	1885	1885	1885	1885	0
576	20240902	110900	8825488	1885	1885	1885	1885	0
577	20240902	110800	8825488	1885	1885	1885	1885	0
578	20240902	110700	8825488	1885	1885	1885	1885	0
579	20240902	110600	8825488	1885	1885	1885	1885	0
580	20240902	110500	8825488	1885	1885	1885	1885	0
581	20240902	110400	8825488	1885	1887	1887	1885	20
582	20240902	110300	8787772	1886	1886	1886	1886	0
583	20240902	110200	8787772	1886	1886	1886	1886	0
584	20240902	110100	8787772	1886	1888	1888	1886	21
585	20240902	110000	8748150	1887	1887	1887	1887	0
586	20240902	105900	8748150	1887	1887	1887	1887	0
587	20240902	105800	8748150	1887	1887	1887	1887	0
588	20240902	105700	8748150	1887	1887	1887	1887	0
589	20240902	105600	8748150	1887	1887	1887	1887	0
590	20240902	105500	8748150	1887	1887	1887	1887	0
591	20240902	105400	8748150	1887	1887	1887	1887	0
592	20240902	105300	8748150	1887	1887	1887	1887	0
593	20240902	105200	8748150	1887	1887	1887	1887	0
594	20240902	105100	8748150	1887	1887	1887	1887	0
595	20240902	105000	8748150	1887	1887	1887	1887	0
596	20240902	104900	8748150	1887	1887	1887	1887	0
597	20240902	104800	8748150	1887	1887	1887	1887	0
598	20240902	104700	8748150	1887	1887	1887	1887	0
599	20240902	104600	8748150	1887	1887	1887	1887	0
600	20240902	104500	8748150	1887	1887	1887	1887	0
601	20240902	104400	8748150	1887	1887	1887	1887	0
602	20240902	104300	8748150	1887	1887	1887	1887	0
603	20240902	104200	8748150	1887	1889	1889	1887	20
604	20240902	104100	8710391	1890	1890	1890	1890	1
605	20240902	104000	8708501	1898	1898	1898	1898	0
606	20240902	103900	8708501	1898	1898	1898	1898	0
607	20240902	103800	8708501	1898	1898	1898	1898	0
608	20240902	103700	8708501	1898	1898	1898	1898	0
609	20240902	103600	8708501	1898	1898	1898	1898	0
610	20240902	103500	8708501	1898	1898	1898	1898	0
611	20240902	103400	8708501	1898	1898	1898	1898	2000
612	20240902	103300	4912501	1890	1890	1890	1890	0
613	20240902	103200	4912501	1890	1890	1890	1890	0
614	20240902	103100	4912501	1890	1890	1890	1890	0
615	20240902	103000	4912501	1890	1890	1890	1890	0
616	20240902	102900	4912501	1890	1890	1890	1890	0
617	20240902	102800	4912501	1890	1890	1890	1890	0
618	20240902	102700	4912501	1890	1890	1890	1890	0
619	20240902	102600	4912501	1890	1890	1890	1890	0
620	20240902	102500	4912501	1890	1890	1890	1890	14
621	20240902	102400	4886041	1890	1890	1890	1890	0
622	20240902	102300	4886041	1890	1890	1890	1890	0
623	20240902	102200	4886041	1890	1890	1890	1890	0
624	20240902	102100	4886041	1890	1890	1890	1890	0
625	20240902	102000	4886041	1890	1890	1890	1890	0
626	20240902	101900	4886041	1890	1890	1890	1890	0
627	20240902	101800	4886041	1890	1890	1890	1890	0
628	20240902	101700	4886041	1890	1890	1890	1890	0
629	20240902	101600	4886041	1890	1891	1891	1890	23
630	20240902	101500	4842550	1892	1892	1892	1892	442
631	20240902	101400	4006286	1899	1899	1899	1893	40
632	20240902	101300	3930350	1899	1899	1899	1899	18
633	20240902	101200	3896168	1900	1900	1900	1900	18
634	20240902	101100	3861968	1899	1898	1899	1898	80
635	20240902	101000	3710108	1898	1898	1898	1894	146
636	20240902	100900	3433008	1898	1897	1898	1897	40
637	20240902	100800	3357100	1897	1897	1897	1897	0
638	20240902	100700	3357100	1897	1897	1897	1897	0
639	20240902	100600	3357100	1897	1897	1897	1897	0
640	20240902	100500	3357100	1897	1897	1897	1897	0
641	20240902	100400	3357100	1897	1897	1897	1897	0
642	20240902	100300	3357100	1897	1897	1897	1897	0
643	20240902	100200	3357100	1897	1897	1897	1897	1
644	20240902	100100	3355203	1898	1898	1898	1898	0
645	20240902	100000	3355203	1898	1898	1898	1898	0
646	20240902	095900	3355203	1898	1898	1898	1898	0
647	20240902	095800	3355203	1898	1898	1898	1898	0
648	20240902	095700	3355203	1898	1898	1898	1898	0
649	20240902	095600	3355203	1898	1898	1898	1898	0
650	20240902	095500	3355203	1898	1898	1898	1898	0
651	20240902	095400	3355203	1898	1898	1898	1898	0
652	20240902	095300	3355203	1898	1898	1898	1898	0
653	20240902	095200	3355203	1898	1897	1898	1897	150
654	20240902	095100	3070523	1899	1899	1899	1899	11
655	20240902	095000	3049634	1899	1899	1899	1899	0
656	20240902	094900	3049634	1899	1899	1899	1899	0
657	20240902	094800	3049634	1899	1899	1899	1899	2
658	20240902	094700	3045836	1899	1899	1899	1899	2
659	20240902	094600	3042038	1899	1899	1899	1899	1
660	20240902	094500	3040139	1899	1899	1899	1899	1
661	20240902	094400	3038240	1899	1899	1899	1899	0
662	20240902	094300	3038240	1899	1899	1899	1899	0
663	20240902	094200	3038240	1899	1899	1899	1899	0
664	20240902	094100	3038240	1899	1899	1899	1899	0
665	20240902	094000	3038240	1899	1899	1899	1899	0
666	20240902	093900	3038240	1899	1899	1899	1899	0
667	20240902	093800	3038240	1899	1899	1899	1899	0
668	20240902	093700	3038240	1899	1899	1899	1899	0
669	20240902	093600	3038240	1899	1899	1899	1899	0
670	20240902	093500	3038240	1899	1899	1899	1899	0
671	20240902	093400	3038240	1899	1899	1899	1899	0
672	20240902	093300	3038240	1899	1899	1899	1899	0
673	20240902	093200	3038240	1899	1899	1899	1899	0
674	20240902	093100	3038240	1899	1899	1899	1899	0
675	20240902	093000	3038240	1899	1899	1899	1899	0
676	20240902	092900	3038240	1899	1899	1899	1899	0
677	20240902	092800	3038240	1899	1899	1899	1899	50
678	20240902	092700	2943290	1893	1897	1897	1893	900
679	20240902	092600	1236744	1897	1897	1897	1897	0
680	20240902	092500	1236744	1897	1897	1897	1897	0
681	20240902	092400	1236744	1897	1897	1897	1897	0
682	20240902	092300	1236744	1897	1897	1897	1897	1
683	20240902	092200	1234847	1896	1896	1896	1896	0
684	20240902	092100	1234847	1896	1896	1896	1896	0
685	20240902	092000	1234847	1896	1896	1896	1896	0
686	20240902	091900	1234847	1896	1896	1896	1896	0
687	20240902	091800	1234847	1896	1896	1896	1896	0
688	20240902	091700	1234847	1896	1896	1896	1896	0
689	20240902	091600	1234847	1896	1896	1896	1896	0
690	20240902	091500	1234847	1896	1900	1900	1896	110
691	20240902	091400	1026283	1900	1900	1900	1900	49
692	20240902	091300	933183	1898	1898	1898	1898	0
693	20240902	091200	933183	1898	1898	1898	1898	0
694	20240902	091100	933183	1898	1898	1898	1898	1
695	20240902	091000	931285	1900	1900	1900	1900	1
696	20240902	090900	929385	1900	1900	1900	1900	0
697	20240902	090800	929385	1900	1900	1900	1900	1
698	20240902	090700	927485	1901	1901	1901	1901	0
699	20240902	090600	927485	1901	1901	1901	1901	0
700	20240902	090500	927485	1901	1901	1901	1901	0
701	20240902	090400	927485	1901	1901	1901	1901	0
702	20240902	090300	927485	1901	1901	1901	1901	0
703	20240902	090200	927485	1901	1901	1901	1901	50
704	20240902	090100	832435	1900	1900	1900	1900	0
705	20240902	090000	832435	1900	1901	1901	1900	438