KissMeData/090370/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	195700	45773316	1600	1600	1600	1600	928
3	20240905	195600	45773316	1600	1600	1600	1600	0
4	20240905	195500	45773316	1600	1600	1600	1600	0
5	20240905	195400	45773316	1600	1600	1600	1600	0
6	20240905	195300	45773316	1600	1600	1600	1600	0
7	20240905	195200	45773316	1600	1600	1600	1600	0
8	20240905	195100	45773316	1600	1600	1600	1600	0
9	20240905	195000	45773316	1600	1600	1600	1600	0
10	20240905	194900	45773316	1600	1600	1600	1600	0
11	20240905	194800	45773316	1600	1600	1600	1600	0
12	20240905	194700	45773316	1600	1600	1600	1600	0
13	20240905	194600	45773316	1600	1600	1600	1600	0
14	20240905	194500	45773316	1600	1600	1600	1600	0
15	20240905	194400	45773316	1600	1600	1600	1600	0
16	20240905	194300	45773316	1600	1600	1600	1600	0
17	20240905	194200	45773316	1600	1600	1600	1600	0
18	20240905	194100	45773316	1600	1600	1600	1600	0
19	20240905	194000	45773316	1600	1600	1600	1600	0
20	20240905	193900	45773316	1600	1600	1600	1600	0
21	20240905	193800	45773316	1600	1600	1600	1600	0
22	20240905	193700	45773316	1600	1600	1600	1600	0
23	20240905	193600	45773316	1600	1600	1600	1600	0
24	20240905	193500	45773316	1600	1600	1600	1600	0
25	20240905	193400	45773316	1600	1600	1600	1600	0
26	20240905	193300	45773316	1600	1600	1600	1600	0
27	20240905	193200	45773316	1600	1600	1600	1600	0
28	20240905	193100	45773316	1600	1600	1600	1600	0
29	20240905	193000	45773316	1600	1600	1600	1600	0
30	20240905	192900	45773316	1600	1600	1600	1600	0
31	20240905	192800	45773316	1600	1600	1600	1600	0
32	20240905	192700	45773316	1600	1600	1600	1600	928
33	20240905	192600	45773316	1600	1600	1600	1600	0
34	20240905	192500	45773316	1600	1600	1600	1600	0
35	20240905	192400	45773316	1600	1600	1600	1600	0
36	20240905	192300	45773316	1600	1600	1600	1600	0
37	20240905	192200	45773316	1600	1600	1600	1600	0
38	20240905	192100	45773316	1600	1600	1600	1600	0
39	20240905	192000	45773316	1600	1600	1600	1600	0
40	20240905	191900	45773316	1600	1600	1600	1600	0
41	20240905	191800	45773316	1600	1600	1600	1600	0
42	20240905	191700	45773316	1600	1600	1600	1600	0
43	20240905	191600	45773316	1600	1600	1600	1600	0
44	20240905	191500	45773316	1600	1600	1600	1600	0
45	20240905	191400	45773316	1600	1600	1600	1600	0
46	20240905	191300	45773316	1600	1600	1600	1600	0
47	20240905	191200	45773316	1600	1600	1600	1600	0
48	20240905	191100	45773316	1600	1600	1600	1600	0
49	20240905	191000	45773316	1600	1600	1600	1600	0
50	20240905	190900	45773316	1600	1600	1600	1600	0
51	20240905	190800	45773316	1600	1600	1600	1600	0
52	20240905	190700	45773316	1600	1600	1600	1600	0
53	20240905	190600	45773316	1600	1600	1600	1600	0
54	20240905	190500	45773316	1600	1600	1600	1600	0
55	20240905	190400	45773316	1600	1600	1600	1600	0
56	20240905	190300	45773316	1600	1600	1600	1600	0
57	20240905	190200	45773316	1600	1600	1600	1600	0
58	20240905	190100	45773316	1600	1600	1600	1600	0
59	20240905	190000	45773316	1600	1600	1600	1600	0
60	20240905	185900	45773316	1600	1600	1600	1600	0
61	20240905	185800	45773316	1600	1600	1600	1600	0
62	20240905	185700	45773316	1600	1600	1600	1600	928
63	20240905	185600	45773316	1600	1600	1600	1600	0
64	20240905	185500	45773316	1600	1600	1600	1600	0
65	20240905	185400	45773316	1600	1600	1600	1600	0
66	20240905	185300	45773316	1600	1600	1600	1600	0
67	20240905	185200	45773316	1600	1600	1600	1600	0
68	20240905	185100	45773316	1600	1600	1600	1600	0
69	20240905	185000	45773316	1600	1600	1600	1600	0
70	20240905	184900	45773316	1600	1600	1600	1600	0
71	20240905	184800	45773316	1600	1600	1600	1600	0
72	20240905	184700	45773316	1600	1600	1600	1600	0
73	20240905	184600	45773316	1600	1600	1600	1600	0
74	20240905	184500	45773316	1600	1600	1600	1600	0
75	20240905	184400	45773316	1600	1600	1600	1600	0
76	20240905	184300	45773316	1600	1600	1600	1600	0
77	20240905	184200	45773316	1600	1600	1600	1600	0
78	20240905	184100	45773316	1600	1600	1600	1600	0
79	20240905	184000	45773316	1600	1600	1600	1600	0
80	20240905	183900	45773316	1600	1600	1600	1600	0
81	20240905	183800	45773316	1600	1600	1600	1600	0
82	20240905	183700	45773316	1600	1600	1600	1600	0
83	20240905	183600	45773316	1600	1600	1600	1600	0
84	20240905	183500	45773316	1600	1600	1600	1600	0
85	20240905	183400	45773316	1600	1600	1600	1600	0
86	20240905	183300	45773316	1600	1600	1600	1600	0
87	20240905	183200	45773316	1600	1600	1600	1600	0
88	20240905	183100	45773316	1600	1600	1600	1600	0
89	20240905	183000	45773316	1600	1600	1600	1600	0
90	20240905	182900	45773316	1600	1600	1600	1600	0
91	20240905	182800	45773316	1600	1600	1600	1600	0
92	20240905	182700	45773316	1600	1600	1600	1600	928
93	20240905	182600	45773316	1600	1600	1600	1600	0
94	20240905	182500	45773316	1600	1600	1600	1600	0
95	20240905	182400	45773316	1600	1600	1600	1600	0
96	20240905	182300	45773316	1600	1600	1600	1600	0
97	20240905	182200	45773316	1600	1600	1600	1600	0
98	20240905	182100	45773316	1600	1600	1600	1600	0
99	20240905	182000	45773316	1600	1600	1600	1600	0
100	20240905	181900	45773316	1600	1600	1600	1600	0
101	20240905	181800	45773316	1600	1600	1600	1600	0
102	20240905	181700	45773316	1600	1600	1600	1600	0
103	20240905	181600	45773316	1600	1600	1600	1600	0
104	20240905	181500	45773316	1600	1600	1600	1600	0
105	20240905	181400	45773316	1600	1600	1600	1600	0
106	20240905	181300	45773316	1600	1600	1600	1600	0
107	20240905	181200	45773316	1600	1600	1600	1600	0
108	20240905	181100	45773316	1600	1600	1600	1600	0
109	20240905	181000	45773316	1600	1600	1600	1600	0
110	20240905	180900	45773316	1600	1600	1600	1600	0
111	20240905	180800	45773316	1600	1600	1600	1600	0
112	20240905	180700	45773316	1600	1600	1600	1600	0
113	20240905	180600	45773316	1600	1600	1600	1600	0
114	20240905	180500	45773316	1600	1600	1600	1600	0
115	20240905	180400	45773316	1600	1600	1600	1600	0
116	20240905	180300	45773316	1600	1600	1600	1600	0
117	20240905	180200	45773316	1600	1600	1600	1600	0
118	20240905	180100	45773316	1600	1600	1600	1600	0
119	20240905	180000	45773316	1600	1600	1600	1600	0
120	20240905	175900	45773316	1600	1600	1600	1600	0
121	20240905	175800	45773316	1600	1600	1600	1600	0
122	20240905	175700	45773316	1600	1600	1600	1600	928
123	20240905	175600	45773316	1600	1600	1600	1600	0
124	20240905	175500	45773316	1600	1600	1600	1600	0
125	20240905	175400	45773316	1600	1600	1600	1600	0
126	20240905	175300	45773316	1600	1600	1600	1600	0
127	20240905	175200	45773316	1600	1600	1600	1600	0
128	20240905	175100	45773316	1600	1600	1600	1600	0
129	20240905	175000	45773316	1600	1600	1600	1600	0
130	20240905	174900	45773316	1600	1600	1600	1600	0
131	20240905	174800	45773316	1600	1600	1600	1600	0
132	20240905	174700	45773316	1600	1600	1600	1600	0
133	20240905	174600	45773316	1600	1600	1600	1600	0
134	20240905	174500	45773316	1600	1600	1600	1600	0
135	20240905	174400	45773316	1600	1600	1600	1600	0
136	20240905	174300	45773316	1600	1600	1600	1600	0
137	20240905	174200	45773316	1600	1600	1600	1600	0
138	20240905	174100	45773316	1600	1600	1600	1600	0
139	20240905	174000	45773316	1600	1600	1600	1600	0
140	20240905	173900	45773316	1600	1600	1600	1600	0
141	20240905	173800	45773316	1600	1600	1600	1600	0
142	20240905	173700	45773316	1600	1600	1600	1600	0
143	20240905	173600	45773316	1600	1600	1600	1600	0
144	20240905	173500	45773316	1600	1600	1600	1600	0
145	20240905	173400	45773316	1600	1600	1600	1600	0
146	20240905	173300	45773316	1600	1600	1600	1600	0
147	20240905	173200	45773316	1600	1600	1600	1600	0
148	20240905	173100	45773316	1600	1600	1600	1600	0
149	20240905	173000	45773316	1600	1600	1600	1600	0
150	20240905	172900	45773316	1600	1600	1600	1600	0
151	20240905	172800	45773316	1600	1600	1600	1600	0
152	20240905	172700	45773316	1600	1600	1600	1600	928
153	20240905	172600	45773316	1600	1600	1600	1600	0
154	20240905	172500	45773316	1600	1600	1600	1600	0
155	20240905	172400	45773316	1600	1600	1600	1600	0
156	20240905	172300	45773316	1600	1600	1600	1600	0
157	20240905	172200	45773316	1600	1600	1600	1600	0
158	20240905	172100	45773316	1600	1600	1600	1600	0
159	20240905	172000	45773316	1600	1600	1600	1600	0
160	20240905	171900	45773316	1600	1600	1600	1600	0
161	20240905	171800	45773316	1600	1600	1600	1600	0
162	20240905	171700	45773316	1600	1600	1600	1600	0
163	20240905	171600	45773316	1600	1600	1600	1600	0
164	20240905	171500	45773316	1600	1600	1600	1600	0
165	20240905	171400	45773316	1600	1600	1600	1600	0
166	20240905	171300	45773316	1600	1600	1600	1600	0
167	20240905	171200	45773316	1600	1600	1600	1600	0
168	20240905	171100	45773316	1600	1600	1600	1600	0
169	20240905	171000	45773316	1600	1600	1600	1600	0
170	20240905	170900	45773316	1600	1600	1600	1600	0
171	20240905	170800	45773316	1600	1600	1600	1600	0
172	20240905	170700	45773316	1600	1600	1600	1600	0
173	20240905	170600	45773316	1600	1600	1600	1600	0
174	20240905	170500	45773316	1600	1600	1600	1600	0
175	20240905	170400	45773316	1600	1600	1600	1600	0
176	20240905	170300	45773316	1600	1600	1600	1600	0
177	20240905	170200	45773316	1600	1600	1600	1600	0
178	20240905	170100	45773316	1600	1600	1600	1600	0
179	20240905	170000	45773316	1600	1600	1600	1600	0
180	20240905	165900	45773316	1600	1600	1600	1600	0
181	20240905	165800	45773316	1600	1600	1600	1600	0
182	20240905	165700	45773316	1600	1600	1600	1600	928
183	20240905	165600	45773316	1600	1600	1600	1600	0
184	20240905	165500	45773316	1600	1600	1600	1600	0
185	20240905	165400	45773316	1600	1600	1600	1600	0
186	20240905	165300	45773316	1600	1600	1600	1600	0
187	20240905	165200	45773316	1600	1600	1600	1600	0
188	20240905	165100	45773316	1600	1600	1600	1600	0
189	20240905	165000	45773316	1600	1600	1600	1600	0
190	20240905	164900	45773316	1600	1600	1600	1600	0
191	20240905	164800	45773316	1600	1600	1600	1600	0
192	20240905	164700	45773316	1600	1600	1600	1600	0
193	20240905	164600	45773316	1600	1600	1600	1600	0
194	20240905	164500	45773316	1600	1600	1600	1600	0
195	20240905	164400	45773316	1600	1600	1600	1600	0
196	20240905	164300	45773316	1600	1600	1600	1600	0
197	20240905	164200	45773316	1600	1600	1600	1600	0
198	20240905	164100	45773316	1600	1600	1600	1600	0
199	20240905	164000	45773316	1600	1600	1600	1600	0
200	20240905	163900	45773316	1600	1600	1600	1600	0
201	20240905	163800	45773316	1600	1600	1600	1600	0
202	20240905	163700	45773316	1600	1600	1600	1600	0
203	20240905	163600	45773316	1600	1600	1600	1600	0
204	20240905	163500	45773316	1600	1600	1600	1600	0
205	20240905	163400	45773316	1600	1600	1600	1600	0
206	20240905	163300	45773316	1600	1600	1600	1600	0
207	20240905	163200	45773316	1600	1600	1600	1600	0
208	20240905	163100	45773316	1600	1600	1600	1600	0
209	20240905	163000	45773316	1600	1600	1600	1600	0
210	20240905	162900	45773316	1600	1600	1600	1600	0
211	20240905	162800	45773316	1600	1600	1600	1600	0
212	20240905	162700	45773316	1600	1600	1600	1600	928
213	20240905	162600	45773316	1600	1600	1600	1600	0
214	20240905	162500	45773316	1600	1600	1600	1600	0
215	20240905	162400	45773316	1600	1600	1600	1600	0
216	20240905	162300	45773316	1600	1600	1600	1600	0
217	20240905	162200	45773316	1600	1600	1600	1600	0
218	20240905	162100	45773316	1600	1600	1600	1600	0
219	20240905	162000	45773316	1600	1600	1600	1600	0
220	20240905	161900	45773316	1600	1600	1600	1600	0
221	20240905	161800	45773316	1600	1600	1600	1600	0
222	20240905	161700	45773316	1600	1600	1600	1600	0
223	20240905	161600	45773316	1600	1600	1600	1600	0
224	20240905	161500	45773316	1600	1600	1600	1600	0
225	20240905	161400	45773316	1600	1600	1600	1600	0
226	20240905	161300	45773316	1600	1600	1600	1600	0
227	20240905	161200	45773316	1600	1600	1600	1600	0
228	20240905	161100	45773316	1600	1600	1600	1600	0
229	20240905	161000	45773316	1600	1600	1600	1600	0
230	20240905	160900	45773316	1600	1600	1600	1600	0
231	20240905	160800	45773316	1600	1600	1600	1600	0
232	20240905	160700	45773316	1600	1600	1600	1600	0
233	20240905	160600	45773316	1600	1600	1600	1600	0
234	20240905	160500	45773316	1600	1600	1600	1600	0
235	20240905	160400	45773316	1600	1600	1600	1600	0
236	20240905	160300	45773316	1600	1600	1600	1600	0
237	20240905	160200	45773316	1600	1600	1600	1600	0
238	20240905	160100	45773316	1600	1600	1600	1600	0
239	20240905	160000	45773316	1600	1600	1600	1600	0
240	20240905	155900	45773316	1600	1600	1600	1600	0
241	20240905	155800	45773316	1600	1600	1600	1600	0
242	20240905	155700	45773316	1600	1600	1600	1600	928
243	20240905	155600	45773316	1600	1600	1600	1600	0
244	20240905	155500	45773316	1600	1600	1600	1600	0
245	20240905	155400	45773316	1600	1600	1600	1600	0
246	20240905	155300	45773316	1600	1600	1600	1600	0
247	20240905	155200	45773316	1600	1600	1600	1600	0
248	20240905	155100	45773316	1600	1600	1600	1600	0
249	20240905	155000	45773316	1600	1600	1600	1600	0
250	20240905	154900	45773316	1600	1600	1600	1600	0
251	20240905	154800	45773316	1600	1600	1600	1600	0
252	20240905	154700	45773316	1600	1600	1600	1600	0
253	20240905	154600	45773316	1600	1600	1600	1600	0
254	20240905	154500	45773316	1600	1600	1600	1600	0
255	20240905	154400	45773316	1600	1600	1600	1600	0
256	20240905	154300	45773316	1600	1600	1600	1600	0
257	20240905	154200	45773316	1600	1600	1600	1600	0
258	20240905	154100	45773316	1600	1600	1600	1600	0
259	20240905	154000	45773316	1600	1600	1600	1600	0
260	20240905	153900	45773316	1600	1600	1600	1600	0
261	20240905	153800	45773316	1600	1600	1600	1600	0
262	20240905	153700	45773316	1600	1600	1600	1600	0
263	20240905	153600	45773316	1600	1600	1600	1600	0
264	20240905	153500	45773316	1600	1600	1600	1600	0
265	20240905	153400	45773316	1600	1600	1600	1600	0
266	20240905	153300	45773316	1600	1600	1600	1600	0
267	20240905	153200	45773316	1600	1600	1600	1600	0
268	20240905	153100	45773316	1600	1600	1600	1600	0
269	20240905	153000	45773316	1600	1600	1600	1600	928
270	20240905	152900	44288516	1624	1624	1624	1624	0
271	20240905	152800	44288516	1624	1624	1624	1624	0
272	20240905	152700	44288516	1624	1624	1624	1624	0
273	20240905	152600	44288516	1624	1624	1624	1624	0
274	20240905	152500	44288516	1624	1624	1624	1624	0
275	20240905	152400	44288516	1624	1624	1624	1624	0
276	20240905	152300	44288516	1624	1624	1624	1624	0
277	20240905	152200	44288516	1624	1624	1624	1624	0
278	20240905	152100	44288516	1624	1624	1624	1624	0
279	20240905	152000	44288516	1624	1624	1624	1624	0
280	20240905	151900	44288516	1624	1624	1624	1624	24
281	20240905	151800	44249540	1625	1625	1625	1625	0
282	20240905	151700	44249540	1625	1625	1625	1625	6
283	20240905	151600	44239790	1625	1625	1625	1625	0
284	20240905	151500	44239790	1625	1625	1625	1625	0
285	20240905	151400	44239790	1625	1625	1625	1625	0
286	20240905	151300	44239790	1625	1625	1625	1625	2
287	20240905	151200	44236540	1625	1625	1625	1625	93
288	20240905	151100	44085415	1625	1625	1625	1625	2
289	20240905	151000	44082165	1617	1617	1617	1617	39
290	20240905	150900	44019102	1636	1636	1636	1636	0
291	20240905	150800	44019102	1636	1636	1636	1636	0
292	20240905	150700	44019102	1636	1636	1636	1636	0
293	20240905	150600	44019102	1636	1636	1636	1636	0
294	20240905	150500	44019102	1636	1636	1636	1636	0
295	20240905	150400	44019102	1636	1636	1636	1636	24
296	20240905	150300	43979838	1636	1636	1636	1636	0
297	20240905	150200	43979838	1636	1636	1636	1636	0
298	20240905	150100	43979838	1636	1636	1636	1636	0
299	20240905	150000	43979838	1636	1636	1636	1636	2
300	20240905	145900	43976566	1636	1636	1636	1636	0
301	20240905	145800	43976566	1636	1636	1636	1636	0
302	20240905	145700	43976566	1636	1636	1636	1636	0
303	20240905	145600	43976566	1636	1636	1636	1636	0
304	20240905	145500	43976566	1636	1636	1636	1636	0
305	20240905	145400	43976566	1636	1636	1636	1636	0
306	20240905	145300	43976566	1636	1636	1636	1636	0
307	20240905	145200	43976566	1636	1636	1636	1636	0
308	20240905	145100	43976566	1636	1636	1636	1636	0
309	20240905	145000	43976566	1636	1636	1636	1636	0
310	20240905	144900	43976566	1636	1631	1636	1631	23
311	20240905	144800	43939043	1631	1629	1631	1629	66
312	20240905	144700	43831511	1630	1629	1630	1629	50
313	20240905	144600	43750051	1633	1633	1633	1633	0
314	20240905	144500	43750051	1633	1633	1633	1633	0
315	20240905	144400	43750051	1633	1633	1633	1633	0
316	20240905	144300	43750051	1633	1633	1633	1633	0
317	20240905	144200	43750051	1633	1633	1633	1633	0
318	20240905	144100	43750051	1633	1633	1633	1633	0
319	20240905	144000	43750051	1633	1633	1633	1633	0
320	20240905	143900	43750051	1633	1633	1633	1633	0
321	20240905	143800	43750051	1633	1633	1633	1633	0
322	20240905	143700	43750051	1633	1633	1633	1633	0
323	20240905	143600	43750051	1633	1633	1633	1633	0
324	20240905	143500	43750051	1633	1633	1633	1633	0
325	20240905	143400	43750051	1633	1633	1633	1633	0
326	20240905	143300	43750051	1633	1633	1633	1633	0
327	20240905	143200	43750051	1633	1633	1633	1633	1
328	20240905	143100	43748418	1612	1612	1612	1612	0
329	20240905	143000	43748418	1612	1612	1612	1612	0
330	20240905	142900	43748418	1612	1612	1612	1612	0
331	20240905	142800	43748418	1612	1628	1628	1612	728
332	20240905	142700	42573098	1628	1628	1628	1628	11
333	20240905	142600	42555190	1636	1636	1636	1636	0
334	20240905	142500	42555190	1636	1636	1636	1636	0
335	20240905	142400	42555190	1636	1636	1636	1636	0
336	20240905	142300	42555190	1636	1636	1636	1636	0
337	20240905	142200	42555190	1636	1628	1636	1628	101
338	20240905	142100	42390754	1636	1636	1636	1636	0
339	20240905	142000	42390754	1636	1636	1636	1636	0
340	20240905	141900	42390754	1636	1636	1636	1636	0
341	20240905	141800	42390754	1636	1636	1636	1636	0
342	20240905	141700	42390754	1636	1636	1636	1636	0
343	20240905	141600	42390754	1636	1636	1636	1636	0
344	20240905	141500	42390754	1636	1636	1636	1636	0
345	20240905	141400	42390754	1636	1636	1636	1636	0
346	20240905	141300	42390754	1636	1636	1636	1636	0
347	20240905	141200	42390754	1636	1636	1636	1636	0
348	20240905	141100	42390754	1636	1636	1636	1636	0
349	20240905	141000	42390754	1636	1636	1636	1636	0
350	20240905	140900	42390754	1636	1636	1636	1636	0
351	20240905	140800	42390754	1636	1636	1636	1636	0
352	20240905	140700	42390754	1636	1636	1636	1636	0
353	20240905	140600	42390754	1636	1636	1636	1636	380
354	20240905	140500	41769074	1636	1636	1636	1636	45
355	20240905	140400	41695454	1636	1636	1636	1636	1000
356	20240905	140300	40059454	1636	1636	1636	1636	0
357	20240905	140200	40059454	1636	1636	1636	1636	0
358	20240905	140100	40059454	1636	1636	1636	1636	0
359	20240905	140000	40059454	1636	1636	1636	1636	0
360	20240905	135900	40059454	1636	1636	1636	1636	1
361	20240905	135800	40057818	1628	1636	1636	1628	111
362	20240905	135700	39876310	1636	1636	1636	1636	0
363	20240905	135600	39876310	1636	1636	1636	1636	0
364	20240905	135500	39876310	1636	1636	1636	1636	0
365	20240905	135400	39876310	1636	1636	1636	1636	0
366	20240905	135300	39876310	1636	1636	1636	1636	0
367	20240905	135200	39876310	1636	1636	1636	1636	0
368	20240905	135100	39876310	1636	1636	1636	1636	0
369	20240905	135000	39876310	1636	1636	1636	1636	0
370	20240905	134900	39876310	1636	1636	1636	1636	0
371	20240905	134800	39876310	1636	1636	1636	1636	0
372	20240905	134700	39876310	1636	1636	1636	1636	0
373	20240905	134600	39876310	1636	1636	1636	1636	0
374	20240905	134500	39876310	1636	1636	1636	1636	0
375	20240905	134400	39876310	1636	1636	1636	1636	0
376	20240905	134300	39876310	1636	1636	1636	1636	0
377	20240905	134200	39876310	1636	1636	1636	1636	1
378	20240905	134100	39874674	1636	1636	1636	1636	0
379	20240905	134000	39874674	1636	1636	1636	1636	0
380	20240905	133900	39874674	1636	1636	1636	1636	0
381	20240905	133800	39874674	1636	1636	1636	1636	0
382	20240905	133700	39874674	1636	1636	1636	1636	0
383	20240905	133600	39874674	1636	1636	1636	1636	0
384	20240905	133500	39874674	1636	1636	1636	1636	0
385	20240905	133400	39874674	1636	1630	1636	1630	152
386	20240905	133300	39626902	1636	1636	1636	1636	0
387	20240905	133200	39626902	1636	1636	1636	1636	0
388	20240905	133100	39626902	1636	1636	1636	1636	0
389	20240905	133000	39626902	1636	1636	1636	1636	0
390	20240905	132900	39626902	1636	1636	1636	1636	0
391	20240905	132800	39626902	1636	1636	1636	1636	0
392	20240905	132700	39626902	1636	1636	1636	1636	0
393	20240905	132600	39626902	1636	1636	1636	1636	0
394	20240905	132500	39626902	1636	1636	1636	1636	0
395	20240905	132400	39626902	1636	1636	1636	1636	0
396	20240905	132300	39626902	1636	1636	1636	1636	0
397	20240905	132200	39626902	1636	1636	1636	1636	0
398	20240905	132100	39626902	1636	1636	1636	1636	0
399	20240905	132000	39626902	1636	1636	1636	1636	0
400	20240905	131900	39626902	1636	1636	1636	1636	0
401	20240905	131800	39626902	1636	1636	1636	1636	0
402	20240905	131700	39626902	1636	1636	1636	1636	0
403	20240905	131600	39626902	1636	1636	1636	1636	0
404	20240905	131500	39626902	1636	1636	1636	1636	0
405	20240905	131400	39626902	1636	1636	1636	1636	0
406	20240905	131300	39626902	1636	1636	1636	1636	0
407	20240905	131200	39626902	1636	1636	1636	1636	0
408	20240905	131100	39626902	1636	1635	1636	1628	7
409	20240905	131000	39615483	1636	1635	1636	1635	39
410	20240905	130900	39551717	1637	1637	1637	1637	0
411	20240905	130800	39551717	1637	1637	1637	1637	0
412	20240905	130700	39551717	1637	1637	1637	1637	0
413	20240905	130600	39551717	1637	1637	1637	1637	0
414	20240905	130500	39551717	1637	1637	1637	1637	0
415	20240905	130400	39551717	1637	1637	1637	1637	0
416	20240905	130300	39551717	1637	1637	1637	1637	0
417	20240905	130200	39551717	1637	1637	1637	1637	3
418	20240905	130100	39546806	1637	1637	1637	1637	0
419	20240905	130000	39546806	1637	1637	1637	1637	0
420	20240905	125900	39546806	1637	1637	1637	1637	0
421	20240905	125800	39546806	1637	1637	1637	1637	0
422	20240905	125700	39546806	1637	1637	1637	1637	0
423	20240905	125600	39546806	1637	1637	1637	1637	0
424	20240905	125500	39546806	1637	1637	1637	1637	0
425	20240905	125400	39546806	1637	1637	1637	1637	0
426	20240905	125300	39546806	1637	1637	1637	1637	0
427	20240905	125200	39546806	1637	1637	1637	1637	0
428	20240905	125100	39546806	1637	1637	1637	1637	0
429	20240905	125000	39546806	1637	1637	1637	1637	0
430	20240905	124900	39546806	1637	1630	1637	1626	57
431	20240905	124800	39453894	1630	1630	1630	1630	0
432	20240905	124700	39453894	1630	1630	1630	1630	0
433	20240905	124600	39453894	1630	1630	1630	1630	0
434	20240905	124500	39453894	1630	1630	1630	1630	0
435	20240905	124400	39453894	1630	1629	1630	1629	277
436	20240905	124300	39002659	1629	1629	1629	1629	2
437	20240905	124200	38999401	1608	1631	1631	1608	4001
438	20240905	124100	32553467	1631	1635	1641	1614	1148
439	20240905	124000	30693690	1635	1635	1635	1635	50
440	20240905	123900	30611940	1620	1620	1620	1620	0
441	20240905	123800	30611940	1620	1620	1620	1620	0
442	20240905	123700	30611940	1620	1632	1632	1619	1112
443	20240905	123600	28809290	1633	1633	1633	1633	1
444	20240905	123500	28807657	1631	1631	1631	1631	1
445	20240905	123400	28806026	1624	1643	1643	1624	1000
446	20240905	123300	27174186	1673	1673	1673	1673	0
447	20240905	123200	27174186	1673	1673	1673	1673	0
448	20240905	123100	27174186	1673	1673	1673	1673	0
449	20240905	123000	27174186	1673	1673	1673	1673	0
450	20240905	122900	27174186	1673	1673	1673	1673	8
451	20240905	122800	27160802	1675	1675	1675	1675	0
452	20240905	122700	27160802	1675	1675	1675	1675	0
453	20240905	122600	27160802	1675	1675	1675	1675	0
454	20240905	122500	27160802	1675	1675	1675	1675	0
455	20240905	122400	27160802	1675	1675	1675	1675	0
456	20240905	122300	27160802	1675	1675	1675	1675	0
457	20240905	122200	27160802	1675	1675	1675	1675	0
458	20240905	122100	27160802	1675	1675	1675	1675	0
459	20240905	122000	27160802	1675	1675	1675	1675	0
460	20240905	121900	27160802	1675	1675	1675	1675	0
461	20240905	121800	27160802	1675	1675	1675	1675	0
462	20240905	121700	27160802	1675	1675	1675	1675	0
463	20240905	121600	27160802	1675	1675	1675	1675	0
464	20240905	121500	27160802	1675	1675	1675	1675	0
465	20240905	121400	27160802	1675	1675	1675	1675	0
466	20240905	121300	27160802	1675	1675	1675	1675	0
467	20240905	121200	27160802	1675	1675	1675	1675	0
468	20240905	121100	27160802	1675	1675	1675	1675	0
469	20240905	121000	27160802	1675	1675	1675	1675	0
470	20240905	120900	27160802	1675	1675	1675	1675	0
471	20240905	120800	27160802	1675	1675	1675	1675	1
472	20240905	120700	27159127	1673	1673	1673	1673	0
473	20240905	120600	27159127	1673	1673	1673	1673	38
474	20240905	120500	27095553	1673	1673	1673	1673	1
475	20240905	120400	27093880	1672	1672	1672	1672	0
476	20240905	120300	27093880	1672	1672	1672	1672	0
477	20240905	120200	27093880	1672	1672	1672	1672	0
478	20240905	120100	27093880	1672	1672	1672	1672	0
479	20240905	120000	27093880	1672	1672	1672	1672	728
480	20240905	115900	25876664	1672	1672	1672	1672	0
481	20240905	115800	25876664	1672	1672	1672	1672	0
482	20240905	115700	25876664	1672	1672	1672	1672	0
483	20240905	115600	25876664	1672	1672	1672	1672	0
484	20240905	115500	25876664	1672	1672	1672	1672	0
485	20240905	115400	25876664	1672	1672	1672	1672	0
486	20240905	115300	25876664	1672	1672	1672	1672	0
487	20240905	115200	25876664	1672	1672	1672	1672	0
488	20240905	115100	25876664	1672	1671	1672	1671	127
489	20240905	115000	25664351	1661	1661	1661	1661	259
490	20240905	114900	25234152	1643	1627	1643	1627	202
491	20240905	114800	24902426	1627	1627	1627	1627	0
492	20240905	114700	24902426	1627	1627	1627	1627	0
493	20240905	114600	24902426	1627	1627	1627	1627	0
494	20240905	114500	24902426	1627	1627	1627	1627	0
495	20240905	114400	24902426	1627	1627	1627	1627	2343
496	20240905	114300	21090365	1625	1627	1627	1625	80
497	20240905	114200	20960355	1632	1634	1634	1632	365
498	20240905	114100	20363953	1634	1634	1634	1634	0
499	20240905	114000	20363953	1634	1634	1634	1634	0
500	20240905	113900	20363953	1634	1634	1634	1634	0
501	20240905	113800	20363953	1634	1634	1634	1634	0
502	20240905	113700	20363953	1634	1634	1634	1634	0
503	20240905	113600	20363953	1634	1634	1634	1634	11
504	20240905	113500	20345979	1639	1639	1639	1639	0
505	20240905	113400	20345979	1639	1644	1644	1639	846
506	20240905	113300	18958184	1675	1675	1675	1675	0
507	20240905	113200	18958184	1675	1675	1675	1675	0
508	20240905	113100	18958184	1675	1675	1675	1675	0
509	20240905	113000	18958184	1675	1675	1675	1675	0
510	20240905	112900	18958184	1675	1675	1675	1675	0
511	20240905	112800	18958184	1675	1675	1675	1675	0
512	20240905	112700	18958184	1675	1675	1675	1675	0
513	20240905	112600	18958184	1675	1675	1675	1675	0
514	20240905	112500	18958184	1675	1675	1675	1675	0
515	20240905	112400	18958184	1675	1675	1675	1675	0
516	20240905	112300	18958184	1675	1675	1675	1675	0
517	20240905	112200	18958184	1675	1675	1675	1675	0
518	20240905	112100	18958184	1675	1675	1675	1675	5
519	20240905	112000	18949809	1676	1635	1676	1635	3
520	20240905	111900	18944823	1676	1676	1676	1676	0
521	20240905	111800	18944823	1676	1676	1676	1676	1
522	20240905	111700	18943147	1673	1667	1673	1667	846
523	20240905	111600	17529579	1668	1668	1668	1668	0
524	20240905	111500	17529579	1668	1668	1668	1668	0
525	20240905	111400	17529579	1668	1668	1668	1668	0
526	20240905	111300	17529579	1668	1668	1668	1668	0
527	20240905	111200	17529579	1668	1668	1668	1668	0
528	20240905	111100	17529579	1668	1668	1668	1668	0
529	20240905	111000	17529579	1668	1668	1668	1668	0
530	20240905	110900	17529579	1668	1668	1668	1668	0
531	20240905	110800	17529579	1668	1668	1668	1668	0
532	20240905	110700	17529579	1668	1668	1668	1668	0
533	20240905	110600	17529579	1668	1668	1668	1668	0
534	20240905	110500	17529579	1668	1668	1668	1668	0
535	20240905	110400	17529579	1668	1667	1668	1667	10
536	20240905	110300	17512907	1667	1650	1667	1650	110
537	20240905	110200	17330693	1650	1650	1650	1650	0
538	20240905	110100	17330693	1650	1650	1650	1650	0
539	20240905	110000	17330693	1650	1650	1650	1650	0
540	20240905	105900	17330693	1650	1643	1650	1643	375
541	20240905	105800	16712419	1643	1640	1643	1640	686
542	20240905	105700	15585769	1642	1642	1642	1642	0
543	20240905	105600	15585769	1642	1642	1642	1642	0
544	20240905	105500	15585769	1642	1642	1642	1642	0
545	20240905	105400	15585769	1642	1642	1642	1642	0
546	20240905	105300	15585769	1642	1642	1642	1642	0
547	20240905	105200	15585769	1642	1642	1642	1642	1
548	20240905	105100	15584127	1605	1605	1605	1605	0
549	20240905	105000	15584127	1605	1669	1669	1604	5151
550	20240905	104900	7300116	1625	1642	1642	1625	2000
551	20240905	104800	4035978	1642	1642	1642	1642	0
552	20240905	104700	4035978	1642	1642	1642	1642	1
553	20240905	104600	4034336	1636	1636	1636	1636	0
554	20240905	104500	4034336	1636	1636	1636	1636	0
555	20240905	104400	4034336	1636	1636	1636	1636	0
556	20240905	104300	4034336	1636	1636	1636	1636	0
557	20240905	104200	4034336	1636	1636	1636	1636	0
558	20240905	104100	4034336	1636	1636	1636	1636	0
559	20240905	104000	4034336	1636	1636	1636	1636	0
560	20240905	103900	4034336	1636	1636	1636	1636	0
561	20240905	103800	4034336	1636	1636	1636	1636	0
562	20240905	103700	4034336	1636	1636	1636	1636	0
563	20240905	103600	4034336	1636	1646	1646	1636	137
564	20240905	103500	3809588	1680	1680	1680	1680	0
565	20240905	103400	3809588	1680	1680	1680	1680	0
566	20240905	103300	3809588	1680	1680	1680	1680	0
567	20240905	103200	3809588	1680	1680	1680	1680	0
568	20240905	103100	3809588	1680	1680	1680	1680	0
569	20240905	103000	3809588	1680	1680	1680	1680	0
570	20240905	102900	3809588	1680	1680	1680	1680	0
571	20240905	102800	3809588	1680	1680	1680	1680	0
572	20240905	102700	3809588	1680	1680	1680	1680	37
573	20240905	102600	3747428	1680	1680	1680	1680	0
574	20240905	102500	3747428	1680	1680	1680	1680	0
575	20240905	102400	3747428	1680	1680	1680	1680	137
576	20240905	102300	3517268	1680	1680	1680	1680	0
577	20240905	102200	3517268	1680	1680	1680	1680	0
578	20240905	102100	3517268	1680	1680	1680	1680	0
579	20240905	102000	3517268	1680	1680	1680	1680	0
580	20240905	101900	3517268	1680	1680	1680	1680	0
581	20240905	101800	3517268	1680	1680	1680	1680	0
582	20240905	101700	3517268	1680	1680	1680	1680	0
583	20240905	101600	3517268	1680	1680	1680	1680	0
584	20240905	101500	3517268	1680	1680	1680	1680	12
585	20240905	101400	3497108	1633	1665	1665	1633	794
586	20240905	101300	2188146	1681	1681	1681	1681	0
587	20240905	101200	2188146	1681	1681	1681	1681	0
588	20240905	101100	2188146	1681	1681	1681	1681	0
589	20240905	101000	2188146	1681	1681	1681	1681	0
590	20240905	100900	2188146	1681	1681	1681	1681	0
591	20240905	100800	2188146	1681	1681	1681	1681	0
592	20240905	100700	2188146	1681	1681	1681	1681	0
593	20240905	100600	2188146	1681	1681	1681	1681	0
594	20240905	100500	2188146	1681	1681	1681	1681	0
595	20240905	100400	2188146	1681	1681	1681	1681	1
596	20240905	100300	2186465	1681	1681	1681	1681	0
597	20240905	100200	2186465	1681	1681	1681	1681	0
598	20240905	100100	2186465	1681	1681	1681	1681	5
599	20240905	100000	2178060	1681	1681	1681	1681	0
600	20240905	095900	2178060	1681	1681	1681	1681	0
601	20240905	095800	2178060	1681	1681	1681	1681	0
602	20240905	095700	2178060	1681	1681	1681	1681	0
603	20240905	095600	2178060	1681	1681	1681	1681	0
604	20240905	095500	2178060	1681	1681	1681	1681	0
605	20240905	095400	2178060	1681	1681	1681	1681	0
606	20240905	095300	2178060	1681	1681	1681	1681	0
607	20240905	095200	2178060	1681	1681	1681	1681	0
608	20240905	095100	2178060	1681	1681	1681	1681	0
609	20240905	095000	2178060	1681	1681	1681	1681	0
610	20240905	094900	2178060	1681	1681	1681	1681	0
611	20240905	094800	2178060	1681	1681	1681	1681	0
612	20240905	094700	2178060	1681	1681	1681	1681	0
613	20240905	094600	2178060	1681	1681	1681	1681	0
614	20240905	094500	2178060	1681	1681	1681	1681	0
615	20240905	094400	2178060	1681	1681	1681	1681	0
616	20240905	094300	2178060	1681	1681	1681	1681	0
617	20240905	094200	2178060	1681	1681	1681	1681	6
618	20240905	094100	2167974	1682	1682	1682	1682	0
619	20240905	094000	2167974	1682	1682	1682	1682	0
620	20240905	093900	2167974	1682	1682	1682	1682	0
621	20240905	093800	2167974	1682	1682	1682	1682	0
622	20240905	093700	2167974	1682	1682	1682	1682	2
623	20240905	093600	2164610	1683	1683	1683	1683	0
624	20240905	093500	2164610	1683	1683	1683	1683	0
625	20240905	093400	2164610	1683	1683	1683	1683	0
626	20240905	093300	2164610	1683	1682	1683	1682	5
627	20240905	093200	2156196	1683	1683	1683	1683	11
628	20240905	093100	2137683	1686	1686	1686	1686	0
629	20240905	093000	2137683	1686	1686	1686	1686	0
630	20240905	092900	2137683	1686	1686	1686	1686	0
631	20240905	092800	2137683	1686	1685	1686	1685	296
632	20240905	092700	1638632	1686	1686	1686	1686	0
633	20240905	092600	1638632	1686	1686	1686	1686	0
634	20240905	092500	1638632	1686	1686	1686	1686	0
635	20240905	092400	1638632	1686	1686	1686	1686	0
636	20240905	092300	1638632	1686	1686	1686	1686	0
637	20240905	092200	1638632	1686	1686	1686	1686	0
638	20240905	092100	1638632	1686	1686	1686	1686	0
639	20240905	092000	1638632	1686	1686	1686	1686	1
640	20240905	091900	1636946	1680	1680	1680	1680	49
641	20240905	091800	1554626	1665	1665	1665	1665	0
642	20240905	091700	1554626	1665	1665	1665	1665	0
643	20240905	091600	1554626	1665	1665	1665	1665	0
644	20240905	091500	1554626	1665	1679	1679	1660	204
645	20240905	091400	1214972	1679	1679	1679	1679	5
646	20240905	091300	1206577	1732	1732	1732	1732	13
647	20240905	091200	1184061	1679	1679	1679	1679	0
648	20240905	091100	1184061	1679	1679	1679	1679	5
649	20240905	091000	1175666	1767	1767	1767	1767	35
650	20240905	090900	1113821	1679	1679	1679	1679	0
651	20240905	090800	1113821	1679	1661	1679	1661	438
652	20240905	090700	378959	1679	1679	1679	1679	34
653	20240905	090600	321873	1679	1679	1679	1679	0
654	20240905	090500	321873	1679	1674	1679	1674	36
655	20240905	090400	261564	1655	1655	1655	1655	0
656	20240905	090300	261564	1655	1655	1655	1655	0
657	20240905	090200	261564	1655	1655	1655	1655	0
658	20240905	090100	261564	1655	1679	1679	1655	156
659	20240905	090000	0	1679	1679	1679	1679	0