KissMeData/369370/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	211600	5080839	1696	1696	1696	1696	10
3	20240910	211500	5080839	1696	1696	1696	1696	0
4	20240910	211400	5080839	1696	1696	1696	1696	0
5	20240910	211300	5080839	1696	1696	1696	1696	0
6	20240910	211200	5080839	1696	1696	1696	1696	0
7	20240910	211100	5080839	1696	1696	1696	1696	0
8	20240910	211000	5080839	1696	1696	1696	1696	0
9	20240910	210900	5080839	1696	1696	1696	1696	0
10	20240910	210800	5080839	1696	1696	1696	1696	0
11	20240910	210700	5080839	1696	1696	1696	1696	0
12	20240910	210600	5080839	1696	1696	1696	1696	0
13	20240910	210500	5080839	1696	1696	1696	1696	0
14	20240910	210400	5080839	1696	1696	1696	1696	0
15	20240910	210300	5080839	1696	1696	1696	1696	0
16	20240910	210200	5080839	1696	1696	1696	1696	0
17	20240910	210100	5080839	1696	1696	1696	1696	0
18	20240910	210000	5080839	1696	1696	1696	1696	0
19	20240910	205900	5080839	1696	1696	1696	1696	0
20	20240910	205800	5080839	1696	1696	1696	1696	0
21	20240910	205700	5080839	1696	1696	1696	1696	0
22	20240910	205600	5080839	1696	1696	1696	1696	0
23	20240910	205500	5080839	1696	1696	1696	1696	0
24	20240910	205400	5080839	1696	1696	1696	1696	0
25	20240910	205300	5080839	1696	1696	1696	1696	0
26	20240910	205200	5080839	1696	1696	1696	1696	0
27	20240910	205100	5080839	1696	1696	1696	1696	0
28	20240910	205000	5080839	1696	1696	1696	1696	0
29	20240910	204900	5080839	1696	1696	1696	1696	0
30	20240910	204800	5080839	1696	1696	1696	1696	0
31	20240910	204700	5080839	1696	1696	1696	1696	0
32	20240910	204600	5080839	1696	1696	1696	1696	10
33	20240910	204500	5080839	1696	1696	1696	1696	0
34	20240910	204400	5080839	1696	1696	1696	1696	0
35	20240910	204300	5080839	1696	1696	1696	1696	0
36	20240910	204200	5080839	1696	1696	1696	1696	0
37	20240910	204100	5080839	1696	1696	1696	1696	0
38	20240910	204000	5080839	1696	1696	1696	1696	0
39	20240910	203900	5080839	1696	1696	1696	1696	0
40	20240910	203800	5080839	1696	1696	1696	1696	0
41	20240910	203700	5080839	1696	1696	1696	1696	0
42	20240910	203600	5080839	1696	1696	1696	1696	0
43	20240910	203500	5080839	1696	1696	1696	1696	0
44	20240910	203400	5080839	1696	1696	1696	1696	0
45	20240910	203300	5080839	1696	1696	1696	1696	0
46	20240910	203200	5080839	1696	1696	1696	1696	0
47	20240910	203100	5080839	1696	1696	1696	1696	0
48	20240910	203000	5080839	1696	1696	1696	1696	0
49	20240910	202900	5080839	1696	1696	1696	1696	0
50	20240910	202800	5080839	1696	1696	1696	1696	0
51	20240910	202700	5080839	1696	1696	1696	1696	0
52	20240910	202600	5080839	1696	1696	1696	1696	0
53	20240910	202500	5080839	1696	1696	1696	1696	0
54	20240910	202400	5080839	1696	1696	1696	1696	0
55	20240910	202300	5080839	1696	1696	1696	1696	0
56	20240910	202200	5080839	1696	1696	1696	1696	0
57	20240910	202100	5080839	1696	1696	1696	1696	0
58	20240910	202000	5080839	1696	1696	1696	1696	0
59	20240910	201900	5080839	1696	1696	1696	1696	0
60	20240910	201800	5080839	1696	1696	1696	1696	0
61	20240910	201700	5080839	1696	1696	1696	1696	0
62	20240910	201600	5080839	1696	1696	1696	1696	10
63	20240910	201500	5080839	1696	1696	1696	1696	0
64	20240910	201400	5080839	1696	1696	1696	1696	0
65	20240910	201300	5080839	1696	1696	1696	1696	0
66	20240910	201200	5080839	1696	1696	1696	1696	0
67	20240910	201100	5080839	1696	1696	1696	1696	0
68	20240910	201000	5080839	1696	1696	1696	1696	0
69	20240910	200900	5080839	1696	1696	1696	1696	0
70	20240910	200800	5080839	1696	1696	1696	1696	0
71	20240910	200700	5080839	1696	1696	1696	1696	0
72	20240910	200600	5080839	1696	1696	1696	1696	0
73	20240910	200500	5080839	1696	1696	1696	1696	0
74	20240910	200400	5080839	1696	1696	1696	1696	0
75	20240910	200300	5080839	1696	1696	1696	1696	0
76	20240910	200200	5080839	1696	1696	1696	1696	0
77	20240910	200100	5080839	1696	1696	1696	1696	0
78	20240910	200000	5080839	1696	1696	1696	1696	0
79	20240910	195900	5080839	1696	1696	1696	1696	0
80	20240910	195800	5080839	1696	1696	1696	1696	0
81	20240910	195700	5080839	1696	1696	1696	1696	0
82	20240910	195600	5080839	1696	1696	1696	1696	0
83	20240910	195500	5080839	1696	1696	1696	1696	0
84	20240910	195400	5080839	1696	1696	1696	1696	0
85	20240910	195300	5080839	1696	1696	1696	1696	0
86	20240910	195200	5080839	1696	1696	1696	1696	0
87	20240910	195100	5080839	1696	1696	1696	1696	0
88	20240910	195000	5080839	1696	1696	1696	1696	0
89	20240910	194900	5080839	1696	1696	1696	1696	0
90	20240910	194800	5080839	1696	1696	1696	1696	0
91	20240910	194700	5080839	1696	1696	1696	1696	0
92	20240910	194600	5080839	1696	1696	1696	1696	10
93	20240910	194500	5080839	1696	1696	1696	1696	0
94	20240910	194400	5080839	1696	1696	1696	1696	0
95	20240910	194300	5080839	1696	1696	1696	1696	0
96	20240910	194200	5080839	1696	1696	1696	1696	0
97	20240910	194100	5080839	1696	1696	1696	1696	0
98	20240910	194000	5080839	1696	1696	1696	1696	0
99	20240910	193900	5080839	1696	1696	1696	1696	0
100	20240910	193800	5080839	1696	1696	1696	1696	0
101	20240910	193700	5080839	1696	1696	1696	1696	0
102	20240910	193600	5080839	1696	1696	1696	1696	0
103	20240910	193500	5080839	1696	1696	1696	1696	0
104	20240910	193400	5080839	1696	1696	1696	1696	0
105	20240910	193300	5080839	1696	1696	1696	1696	0
106	20240910	193200	5080839	1696	1696	1696	1696	0
107	20240910	193100	5080839	1696	1696	1696	1696	0
108	20240910	193000	5080839	1696	1696	1696	1696	0
109	20240910	192900	5080839	1696	1696	1696	1696	0
110	20240910	192800	5080839	1696	1696	1696	1696	0
111	20240910	192700	5080839	1696	1696	1696	1696	0
112	20240910	192600	5080839	1696	1696	1696	1696	0
113	20240910	192500	5080839	1696	1696	1696	1696	0
114	20240910	192400	5080839	1696	1696	1696	1696	0
115	20240910	192300	5080839	1696	1696	1696	1696	0
116	20240910	192200	5080839	1696	1696	1696	1696	0
117	20240910	192100	5080839	1696	1696	1696	1696	0
118	20240910	192000	5080839	1696	1696	1696	1696	0
119	20240910	191900	5080839	1696	1696	1696	1696	0
120	20240910	191800	5080839	1696	1696	1696	1696	0
121	20240910	191700	5080839	1696	1696	1696	1696	0
122	20240910	191600	5080839	1696	1696	1696	1696	10
123	20240910	191500	5080839	1696	1696	1696	1696	0
124	20240910	191400	5080839	1696	1696	1696	1696	0
125	20240910	191300	5080839	1696	1696	1696	1696	0
126	20240910	191200	5080839	1696	1696	1696	1696	0
127	20240910	191100	5080839	1696	1696	1696	1696	0
128	20240910	191000	5080839	1696	1696	1696	1696	0
129	20240910	190900	5080839	1696	1696	1696	1696	0
130	20240910	190800	5080839	1696	1696	1696	1696	0
131	20240910	190700	5080839	1696	1696	1696	1696	0
132	20240910	190600	5080839	1696	1696	1696	1696	0
133	20240910	190500	5080839	1696	1696	1696	1696	0
134	20240910	190400	5080839	1696	1696	1696	1696	0
135	20240910	190300	5080839	1696	1696	1696	1696	0
136	20240910	190200	5080839	1696	1696	1696	1696	0
137	20240910	190100	5080839	1696	1696	1696	1696	0
138	20240910	190000	5080839	1696	1696	1696	1696	0
139	20240910	185900	5080839	1696	1696	1696	1696	0
140	20240910	185800	5080839	1696	1696	1696	1696	0
141	20240910	185700	5080839	1696	1696	1696	1696	0
142	20240910	185600	5080839	1696	1696	1696	1696	0
143	20240910	185500	5080839	1696	1696	1696	1696	0
144	20240910	185400	5080839	1696	1696	1696	1696	0
145	20240910	185300	5080839	1696	1696	1696	1696	0
146	20240910	185200	5080839	1696	1696	1696	1696	0
147	20240910	185100	5080839	1696	1696	1696	1696	0
148	20240910	185000	5080839	1696	1696	1696	1696	0
149	20240910	184900	5080839	1696	1696	1696	1696	0
150	20240910	184800	5080839	1696	1696	1696	1696	0
151	20240910	184700	5080839	1696	1696	1696	1696	0
152	20240910	184600	5080839	1696	1696	1696	1696	10
153	20240910	184500	5080839	1696	1696	1696	1696	0
154	20240910	184400	5080839	1696	1696	1696	1696	0
155	20240910	184300	5080839	1696	1696	1696	1696	0
156	20240910	184200	5080839	1696	1696	1696	1696	0
157	20240910	184100	5080839	1696	1696	1696	1696	0
158	20240910	184000	5080839	1696	1696	1696	1696	0
159	20240910	183900	5080839	1696	1696	1696	1696	0
160	20240910	183800	5080839	1696	1696	1696	1696	0
161	20240910	183700	5080839	1696	1696	1696	1696	0
162	20240910	183600	5080839	1696	1696	1696	1696	0
163	20240910	183500	5080839	1696	1696	1696	1696	0
164	20240910	183400	5080839	1696	1696	1696	1696	0
165	20240910	183300	5080839	1696	1696	1696	1696	0
166	20240910	183200	5080839	1696	1696	1696	1696	0
167	20240910	183100	5080839	1696	1696	1696	1696	0
168	20240910	183000	5080839	1696	1696	1696	1696	0
169	20240910	182900	5080839	1696	1696	1696	1696	0
170	20240910	182800	5080839	1696	1696	1696	1696	0
171	20240910	182700	5080839	1696	1696	1696	1696	0
172	20240910	182600	5080839	1696	1696	1696	1696	0
173	20240910	182500	5080839	1696	1696	1696	1696	0
174	20240910	182400	5080839	1696	1696	1696	1696	0
175	20240910	182300	5080839	1696	1696	1696	1696	0
176	20240910	182200	5080839	1696	1696	1696	1696	0
177	20240910	182100	5080839	1696	1696	1696	1696	0
178	20240910	182000	5080839	1696	1696	1696	1696	0
179	20240910	181900	5080839	1696	1696	1696	1696	0
180	20240910	181800	5080839	1696	1696	1696	1696	0
181	20240910	181700	5080839	1696	1696	1696	1696	0
182	20240910	181600	5080839	1696	1696	1696	1696	10
183	20240910	181500	5080839	1696	1696	1696	1696	0
184	20240910	181400	5080839	1696	1696	1696	1696	0
185	20240910	181300	5080839	1696	1696	1696	1696	0
186	20240910	181200	5080839	1696	1696	1696	1696	0
187	20240910	181100	5080839	1696	1696	1696	1696	0
188	20240910	181000	5080839	1696	1696	1696	1696	0
189	20240910	180900	5080839	1696	1696	1696	1696	0
190	20240910	180800	5080839	1696	1696	1696	1696	0
191	20240910	180700	5080839	1696	1696	1696	1696	0
192	20240910	180600	5080839	1696	1696	1696	1696	0
193	20240910	180500	5080839	1696	1696	1696	1696	0
194	20240910	180400	5080839	1696	1696	1696	1696	0
195	20240910	180300	5080839	1696	1696	1696	1696	0
196	20240910	180200	5080839	1696	1696	1696	1696	0
197	20240910	180100	5080839	1696	1696	1696	1696	0
198	20240910	180000	5080839	1696	1696	1696	1696	0
199	20240910	175900	5080839	1696	1696	1696	1696	0
200	20240910	175800	5080839	1696	1696	1696	1696	0
201	20240910	175700	5080839	1696	1696	1696	1696	0
202	20240910	175600	5080839	1696	1696	1696	1696	0
203	20240910	175500	5080839	1696	1696	1696	1696	0
204	20240910	175400	5080839	1696	1696	1696	1696	0
205	20240910	175300	5080839	1696	1696	1696	1696	0
206	20240910	175200	5080839	1696	1696	1696	1696	0
207	20240910	175100	5080839	1696	1696	1696	1696	0
208	20240910	175000	5080839	1696	1696	1696	1696	0
209	20240910	174900	5080839	1696	1696	1696	1696	0
210	20240910	174800	5080839	1696	1696	1696	1696	0
211	20240910	174700	5080839	1696	1696	1696	1696	0
212	20240910	174600	5080839	1696	1696	1696	1696	10
213	20240910	174500	5080839	1696	1696	1696	1696	0
214	20240910	174400	5080839	1696	1696	1696	1696	0
215	20240910	174300	5080839	1696	1696	1696	1696	0
216	20240910	174200	5080839	1696	1696	1696	1696	0
217	20240910	174100	5080839	1696	1696	1696	1696	0
218	20240910	174000	5080839	1696	1696	1696	1696	0
219	20240910	173900	5080839	1696	1696	1696	1696	0
220	20240910	173800	5080839	1696	1696	1696	1696	0
221	20240910	173700	5080839	1696	1696	1696	1696	0
222	20240910	173600	5080839	1696	1696	1696	1696	0
223	20240910	173500	5080839	1696	1696	1696	1696	0
224	20240910	173400	5080839	1696	1696	1696	1696	0
225	20240910	173300	5080839	1696	1696	1696	1696	0
226	20240910	173200	5080839	1696	1696	1696	1696	0
227	20240910	173100	5080839	1696	1696	1696	1696	0
228	20240910	173000	5080839	1696	1696	1696	1696	0
229	20240910	172900	5080839	1696	1696	1696	1696	0
230	20240910	172800	5080839	1696	1696	1696	1696	0
231	20240910	172700	5080839	1696	1696	1696	1696	0
232	20240910	172600	5080839	1696	1696	1696	1696	0
233	20240910	172500	5080839	1696	1696	1696	1696	0
234	20240910	172400	5080839	1696	1696	1696	1696	0
235	20240910	172300	5080839	1696	1696	1696	1696	0
236	20240910	172200	5080839	1696	1696	1696	1696	0
237	20240910	172100	5080839	1696	1696	1696	1696	0
238	20240910	172000	5080839	1696	1696	1696	1696	0
239	20240910	171900	5080839	1696	1696	1696	1696	0
240	20240910	171800	5080839	1696	1696	1696	1696	0
241	20240910	171700	5080839	1696	1696	1696	1696	0
242	20240910	171600	5080839	1696	1696	1696	1696	10
243	20240910	171500	5080839	1696	1696	1696	1696	0
244	20240910	171400	5080839	1696	1696	1696	1696	0
245	20240910	171300	5080839	1696	1696	1696	1696	0
246	20240910	171200	5080839	1696	1696	1696	1696	0
247	20240910	171100	5080839	1696	1696	1696	1696	0
248	20240910	171000	5080839	1696	1696	1696	1696	0
249	20240910	170900	5080839	1696	1696	1696	1696	0
250	20240910	170800	5080839	1696	1696	1696	1696	0
251	20240910	170700	5080839	1696	1696	1696	1696	0
252	20240910	170600	5080839	1696	1696	1696	1696	0
253	20240910	170500	5080839	1696	1696	1696	1696	0
254	20240910	170400	5080839	1696	1696	1696	1696	0
255	20240910	170300	5080839	1696	1696	1696	1696	0
256	20240910	170200	5080839	1696	1696	1696	1696	0
257	20240910	170100	5080839	1696	1696	1696	1696	0
258	20240910	170000	5080839	1696	1696	1696	1696	0
259	20240910	165900	5080839	1696	1696	1696	1696	0
260	20240910	165800	5080839	1696	1696	1696	1696	0
261	20240910	165700	5080839	1696	1696	1696	1696	0
262	20240910	165600	5080839	1696	1696	1696	1696	0
263	20240910	165500	5080839	1696	1696	1696	1696	0
264	20240910	165400	5080839	1696	1696	1696	1696	0
265	20240910	165300	5080839	1696	1696	1696	1696	0
266	20240910	165200	5080839	1696	1696	1696	1696	0
267	20240910	165100	5080839	1696	1696	1696	1696	0
268	20240910	165000	5080839	1696	1696	1696	1696	0
269	20240910	164900	5080839	1696	1696	1696	1696	0
270	20240910	164800	5080839	1696	1696	1696	1696	0
271	20240910	164700	5080839	1696	1696	1696	1696	0
272	20240910	164600	5080839	1696	1696	1696	1696	10
273	20240910	164500	5080839	1696	1696	1696	1696	0
274	20240910	164400	5080839	1696	1696	1696	1696	0
275	20240910	164300	5080839	1696	1696	1696	1696	0
276	20240910	164200	5080839	1696	1696	1696	1696	0
277	20240910	164100	5080839	1696	1696	1696	1696	0
278	20240910	164000	5080839	1696	1696	1696	1696	0
279	20240910	163900	5080839	1696	1696	1696	1696	0
280	20240910	163800	5080839	1696	1696	1696	1696	0
281	20240910	163700	5080839	1696	1696	1696	1696	0
282	20240910	163600	5080839	1696	1696	1696	1696	0
283	20240910	163500	5080839	1696	1696	1696	1696	0
284	20240910	163400	5080839	1696	1696	1696	1696	0
285	20240910	163300	5080839	1696	1696	1696	1696	0
286	20240910	163200	5080839	1696	1696	1696	1696	0
287	20240910	163100	5080839	1696	1696	1696	1696	0
288	20240910	163000	5080839	1696	1696	1696	1696	0
289	20240910	162900	5080839	1696	1696	1696	1696	0
290	20240910	162800	5080839	1696	1696	1696	1696	0
291	20240910	162700	5080839	1696	1696	1696	1696	0
292	20240910	162600	5080839	1696	1696	1696	1696	0
293	20240910	162500	5080839	1696	1696	1696	1696	0
294	20240910	162400	5080839	1696	1696	1696	1696	0
295	20240910	162300	5080839	1696	1696	1696	1696	0
296	20240910	162200	5080839	1696	1696	1696	1696	0
297	20240910	162100	5080839	1696	1696	1696	1696	0
298	20240910	162000	5080839	1696	1696	1696	1696	0
299	20240910	161900	5080839	1696	1696	1696	1696	0
300	20240910	161800	5080839	1696	1696	1696	1696	0
301	20240910	161700	5080839	1696	1696	1696	1696	0
302	20240910	161600	5080839	1696	1696	1696	1696	10
303	20240910	161500	5080839	1696	1696	1696	1696	0
304	20240910	161400	5080839	1696	1696	1696	1696	0
305	20240910	161300	5080839	1696	1696	1696	1696	0
306	20240910	161200	5080839	1696	1696	1696	1696	0
307	20240910	161100	5080839	1696	1696	1696	1696	0
308	20240910	161000	5080839	1696	1696	1696	1696	0
309	20240910	160900	5080839	1696	1696	1696	1696	0
310	20240910	160800	5080839	1696	1696	1696	1696	0
311	20240910	160700	5080839	1696	1696	1696	1696	0
312	20240910	160600	5080839	1696	1696	1696	1696	0
313	20240910	160500	5080839	1696	1696	1696	1696	0
314	20240910	160400	5080839	1696	1696	1696	1696	0
315	20240910	160300	5080839	1696	1696	1696	1696	0
316	20240910	160200	5080839	1696	1696	1696	1696	0
317	20240910	160100	5080839	1696	1696	1696	1696	0
318	20240910	160000	5080839	1696	1696	1696	1696	0
319	20240910	155900	5080839	1696	1696	1696	1696	0
320	20240910	155800	5080839	1696	1696	1696	1696	0
321	20240910	155700	5080839	1696	1696	1696	1696	0
322	20240910	155600	5080839	1696	1696	1696	1696	0
323	20240910	155500	5080839	1696	1696	1696	1696	0
324	20240910	155400	5080839	1696	1696	1696	1696	0
325	20240910	155300	5080839	1696	1696	1696	1696	0
326	20240910	155200	5080839	1696	1696	1696	1696	0
327	20240910	155100	5080839	1696	1696	1696	1696	0
328	20240910	155000	5080839	1696	1696	1696	1696	0
329	20240910	154900	5080839	1696	1696	1696	1696	0
330	20240910	154800	5080839	1696	1696	1696	1696	0
331	20240910	154700	5080839	1696	1696	1696	1696	0
332	20240910	154600	5080839	1696	1696	1696	1696	10
333	20240910	154500	5080839	1696	1696	1696	1696	0
334	20240910	154400	5080839	1696	1696	1696	1696	0
335	20240910	154300	5080839	1696	1696	1696	1696	0
336	20240910	154200	5080839	1696	1696	1696	1696	0
337	20240910	154100	5080839	1696	1696	1696	1696	0
338	20240910	154000	5080839	1696	1696	1696	1696	0
339	20240910	153900	5080839	1696	1696	1696	1696	0
340	20240910	153800	5080839	1696	1696	1696	1696	0
341	20240910	153700	5080839	1696	1696	1696	1696	0
342	20240910	153600	5080839	1696	1696	1696	1696	0
343	20240910	153500	5080839	1696	1696	1696	1696	0
344	20240910	153400	5080839	1696	1696	1696	1696	0
345	20240910	153300	5080839	1696	1696	1696	1696	0
346	20240910	153200	5080839	1696	1696	1696	1696	0
347	20240910	153100	5080839	1696	1696	1696	1696	0
348	20240910	153000	5080839	1696	1696	1696	1696	10
349	20240910	152900	5063879	1697	1697	1697	1697	0
350	20240910	152800	5063879	1697	1697	1697	1697	0
351	20240910	152700	5063879	1697	1697	1697	1697	0
352	20240910	152600	5063879	1697	1697	1697	1697	0
353	20240910	152500	5063879	1697	1697	1697	1697	0
354	20240910	152400	5063879	1697	1697	1697	1697	0
355	20240910	152300	5063879	1697	1697	1697	1697	0
356	20240910	152200	5063879	1697	1697	1697	1697	0
357	20240910	152100	5063879	1697	1697	1697	1697	0
358	20240910	152000	5063879	1697	1697	1697	1697	0
359	20240910	151900	5063879	1697	1697	1697	1697	0
360	20240910	151800	5063879	1697	1697	1697	1697	5
361	20240910	151700	5055394	1697	1697	1697	1697	0
362	20240910	151600	5055394	1697	1697	1697	1697	0
363	20240910	151500	5055394	1697	1697	1697	1697	0
364	20240910	151400	5055394	1697	1697	1697	1697	0
365	20240910	151300	5055394	1697	1697	1697	1697	0
366	20240910	151200	5055394	1697	1697	1697	1697	0
367	20240910	151100	5055394	1697	1697	1697	1697	0
368	20240910	151000	5055394	1697	1697	1697	1697	0
369	20240910	150900	5055394	1697	1697	1697	1697	0
370	20240910	150800	5055394	1697	1697	1697	1697	0
371	20240910	150700	5055394	1697	1697	1697	1697	0
372	20240910	150600	5055394	1697	1697	1697	1697	0
373	20240910	150500	5055394	1697	1697	1697	1697	300
374	20240910	150400	4546294	1697	1697	1697	1697	0
375	20240910	150300	4546294	1697	1697	1697	1697	0
376	20240910	150200	4546294	1697	1697	1697	1697	0
377	20240910	150100	4546294	1697	1697	1697	1697	0
378	20240910	150000	4546294	1697	1697	1697	1697	0
379	20240910	145900	4546294	1697	1697	1697	1697	0
380	20240910	145800	4546294	1697	1697	1697	1697	0
381	20240910	145700	4546294	1697	1697	1697	1697	0
382	20240910	145600	4546294	1697	1697	1697	1697	0
383	20240910	145500	4546294	1697	1697	1697	1697	0
384	20240910	145400	4546294	1697	1697	1697	1697	0
385	20240910	145300	4546294	1697	1697	1697	1697	0
386	20240910	145200	4546294	1697	1697	1697	1697	0
387	20240910	145100	4546294	1697	1697	1697	1697	0
388	20240910	145000	4546294	1697	1697	1697	1697	0
389	20240910	144900	4546294	1697	1697	1697	1697	0
390	20240910	144800	4546294	1697	1697	1697	1697	0
391	20240910	144700	4546294	1697	1697	1697	1697	0
392	20240910	144600	4546294	1697	1697	1697	1697	0
393	20240910	144500	4546294	1697	1697	1697	1697	0
394	20240910	144400	4546294	1697	1697	1697	1697	0
395	20240910	144300	4546294	1697	1697	1697	1697	0
396	20240910	144200	4546294	1697	1697	1697	1697	0
397	20240910	144100	4546294	1697	1697	1697	1697	5
398	20240910	144000	4537809	1697	1697	1697	1697	0
399	20240910	143900	4537809	1697	1697	1697	1697	0
400	20240910	143800	4537809	1697	1697	1697	1697	0
401	20240910	143700	4537809	1697	1697	1697	1697	0
402	20240910	143600	4537809	1697	1697	1697	1697	0
403	20240910	143500	4537809	1697	1697	1697	1697	0
404	20240910	143400	4537809	1697	1697	1697	1697	0
405	20240910	143300	4537809	1697	1697	1697	1697	0
406	20240910	143200	4537809	1697	1697	1697	1697	0
407	20240910	143100	4537809	1697	1697	1697	1697	0
408	20240910	143000	4537809	1697	1697	1697	1697	0
409	20240910	142900	4537809	1697	1697	1697	1697	0
410	20240910	142800	4537809	1697	1697	1697	1697	0
411	20240910	142700	4537809	1697	1697	1697	1697	0
412	20240910	142600	4537809	1697	1697	1697	1697	0
413	20240910	142500	4537809	1697	1697	1697	1697	0
414	20240910	142400	4537809	1697	1697	1697	1697	0
415	20240910	142300	4537809	1697	1697	1697	1697	0
416	20240910	142200	4537809	1697	1697	1697	1697	0
417	20240910	142100	4537809	1697	1697	1697	1697	0
418	20240910	142000	4537809	1697	1697	1697	1697	0
419	20240910	141900	4537809	1697	1697	1697	1697	0
420	20240910	141800	4537809	1697	1697	1697	1697	0
421	20240910	141700	4537809	1697	1697	1697	1697	0
422	20240910	141600	4537809	1697	1697	1697	1697	0
423	20240910	141500	4537809	1697	1697	1697	1697	0
424	20240910	141400	4537809	1697	1697	1697	1697	0
425	20240910	141300	4537809	1697	1697	1697	1697	0
426	20240910	141200	4537809	1697	1697	1697	1697	0
427	20240910	141100	4537809	1697	1697	1697	1697	0
428	20240910	141000	4537809	1697	1697	1697	1697	0
429	20240910	140900	4537809	1697	1697	1697	1697	0
430	20240910	140800	4537809	1697	1697	1697	1697	0
431	20240910	140700	4537809	1697	1697	1697	1697	0
432	20240910	140600	4537809	1697	1697	1697	1697	0
433	20240910	140500	4537809	1697	1697	1697	1697	0
434	20240910	140400	4537809	1697	1697	1697	1697	0
435	20240910	140300	4537809	1697	1697	1697	1697	0
436	20240910	140200	4537809	1697	1697	1697	1697	0
437	20240910	140100	4537809	1697	1697	1697	1697	0
438	20240910	140000	4537809	1697	1697	1697	1697	0
439	20240910	135900	4537809	1697	1697	1697	1697	0
440	20240910	135800	4537809	1697	1697	1697	1697	0
441	20240910	135700	4537809	1697	1697	1697	1697	0
442	20240910	135600	4537809	1697	1697	1697	1697	0
443	20240910	135500	4537809	1697	1697	1697	1697	0
444	20240910	135400	4537809	1697	1697	1697	1697	0
445	20240910	135300	4537809	1697	1697	1697	1697	0
446	20240910	135200	4537809	1697	1697	1697	1697	0
447	20240910	135100	4537809	1697	1697	1697	1697	0
448	20240910	135000	4537809	1697	1697	1697	1697	0
449	20240910	134900	4537809	1697	1697	1697	1697	0
450	20240910	134800	4537809	1697	1697	1697	1697	0
451	20240910	134700	4537809	1697	1697	1697	1697	0
452	20240910	134600	4537809	1697	1697	1697	1697	0
453	20240910	134500	4537809	1697	1697	1697	1697	0
454	20240910	134400	4537809	1697	1697	1697	1697	0
455	20240910	134300	4537809	1697	1697	1697	1697	0
456	20240910	134200	4537809	1697	1697	1697	1697	0
457	20240910	134100	4537809	1697	1697	1697	1697	144
458	20240910	134000	4293441	1696	1696	1696	1696	0
459	20240910	133900	4293441	1696	1696	1696	1696	0
460	20240910	133800	4293441	1696	1696	1696	1696	0
461	20240910	133700	4293441	1696	1696	1696	1696	0
462	20240910	133600	4293441	1696	1696	1696	1696	0
463	20240910	133500	4293441	1696	1696	1696	1696	0
464	20240910	133400	4293441	1696	1696	1696	1696	0
465	20240910	133300	4293441	1696	1696	1696	1696	0
466	20240910	133200	4293441	1696	1696	1696	1696	0
467	20240910	133100	4293441	1696	1696	1696	1696	0
468	20240910	133000	4293441	1696	1696	1696	1696	0
469	20240910	132900	4293441	1696	1696	1696	1696	0
470	20240910	132800	4293441	1696	1696	1696	1696	0
471	20240910	132700	4293441	1696	1696	1696	1696	0
472	20240910	132600	4293441	1696	1696	1696	1696	0
473	20240910	132500	4293441	1696	1696	1696	1696	0
474	20240910	132400	4293441	1696	1696	1696	1696	0
475	20240910	132300	4293441	1696	1696	1696	1696	0
476	20240910	132200	4293441	1696	1696	1696	1696	0
477	20240910	132100	4293441	1696	1696	1696	1696	0
478	20240910	132000	4293441	1696	1696	1696	1696	0
479	20240910	131900	4293441	1696	1696	1696	1696	0
480	20240910	131800	4293441	1696	1696	1696	1696	0
481	20240910	131700	4293441	1696	1696	1696	1696	0
482	20240910	131600	4293441	1696	1696	1696	1696	0
483	20240910	131500	4293441	1696	1696	1696	1696	0
484	20240910	131400	4293441	1696	1696	1696	1696	0
485	20240910	131300	4293441	1696	1696	1696	1696	0
486	20240910	131200	4293441	1696	1696	1696	1696	0
487	20240910	131100	4293441	1696	1696	1696	1696	0
488	20240910	131000	4293441	1696	1696	1696	1696	0
489	20240910	130900	4293441	1696	1696	1696	1696	0
490	20240910	130800	4293441	1696	1696	1696	1696	0
491	20240910	130700	4293441	1696	1696	1696	1696	0
492	20240910	130600	4293441	1696	1696	1696	1696	0
493	20240910	130500	4293441	1696	1696	1696	1696	0
494	20240910	130400	4293441	1696	1696	1696	1696	0
495	20240910	130300	4293441	1696	1696	1696	1696	0
496	20240910	130200	4293441	1696	1696	1696	1696	0
497	20240910	130100	4293441	1696	1696	1696	1696	0
498	20240910	130000	4293441	1696	1696	1696	1696	0
499	20240910	125900	4293441	1696	1696	1696	1696	26
500	20240910	125800	4249345	1697	1697	1697	1697	0
501	20240910	125700	4249345	1697	1697	1697	1697	0
502	20240910	125600	4249345	1697	1697	1697	1697	0
503	20240910	125500	4249345	1697	1697	1697	1697	0
504	20240910	125400	4249345	1697	1697	1697	1697	0
505	20240910	125300	4249345	1697	1697	1697	1697	0
506	20240910	125200	4249345	1697	1697	1697	1697	0
507	20240910	125100	4249345	1697	1697	1697	1697	0
508	20240910	125000	4249345	1697	1697	1697	1697	0
509	20240910	124900	4249345	1697	1697	1697	1697	0
510	20240910	124800	4249345	1697	1697	1697	1697	0
511	20240910	124700	4249345	1697	1697	1697	1697	0
512	20240910	124600	4249345	1697	1697	1697	1697	0
513	20240910	124500	4249345	1697	1697	1697	1697	0
514	20240910	124400	4249345	1697	1697	1697	1697	0
515	20240910	124300	4249345	1697	1697	1697	1697	0
516	20240910	124200	4249345	1697	1697	1697	1697	0
517	20240910	124100	4249345	1697	1697	1697	1697	0
518	20240910	124000	4249345	1697	1697	1697	1697	0
519	20240910	123900	4249345	1697	1697	1697	1697	0
520	20240910	123800	4249345	1697	1697	1697	1697	0
521	20240910	123700	4249345	1697	1697	1697	1697	0
522	20240910	123600	4249345	1697	1697	1697	1697	0
523	20240910	123500	4249345	1697	1697	1697	1697	0
524	20240910	123400	4249345	1697	1697	1697	1697	0
525	20240910	123300	4249345	1697	1697	1697	1697	0
526	20240910	123200	4249345	1697	1697	1697	1697	0
527	20240910	123100	4249345	1697	1697	1697	1697	0
528	20240910	123000	4249345	1697	1697	1697	1697	0
529	20240910	122900	4249345	1697	1697	1697	1697	0
530	20240910	122800	4249345	1697	1697	1697	1697	0
531	20240910	122700	4249345	1697	1697	1697	1697	0
532	20240910	122600	4249345	1697	1697	1697	1697	0
533	20240910	122500	4249345	1697	1697	1697	1697	0
534	20240910	122400	4249345	1697	1697	1697	1697	0
535	20240910	122300	4249345	1697	1697	1697	1697	0
536	20240910	122200	4249345	1697	1697	1697	1697	0
537	20240910	122100	4249345	1697	1697	1697	1697	0
538	20240910	122000	4249345	1697	1697	1697	1697	0
539	20240910	121900	4249345	1697	1697	1697	1697	0
540	20240910	121800	4249345	1697	1697	1697	1697	0
541	20240910	121700	4249345	1697	1697	1697	1697	0
542	20240910	121600	4249345	1697	1697	1697	1697	0
543	20240910	121500	4249345	1697	1697	1697	1697	0
544	20240910	121400	4249345	1697	1697	1697	1697	0
545	20240910	121300	4249345	1697	1697	1697	1697	0
546	20240910	121200	4249345	1697	1697	1697	1697	0
547	20240910	121100	4249345	1697	1697	1697	1697	0
548	20240910	121000	4249345	1697	1697	1697	1697	0
549	20240910	120900	4249345	1697	1697	1697	1697	0
550	20240910	120800	4249345	1697	1697	1697	1697	0
551	20240910	120700	4249345	1697	1697	1697	1697	0
552	20240910	120600	4249345	1697	1697	1697	1697	0
553	20240910	120500	4249345	1697	1697	1697	1697	0
554	20240910	120400	4249345	1697	1697	1697	1697	0
555	20240910	120300	4249345	1697	1697	1697	1697	0
556	20240910	120200	4249345	1697	1697	1697	1697	0
557	20240910	120100	4249345	1697	1697	1697	1697	0
558	20240910	120000	4249345	1697	1697	1697	1697	0
559	20240910	115900	4249345	1697	1697	1697	1697	0
560	20240910	115800	4249345	1697	1697	1697	1697	0
561	20240910	115700	4249345	1697	1697	1697	1697	0
562	20240910	115600	4249345	1697	1697	1697	1697	0
563	20240910	115500	4249345	1697	1697	1697	1697	0
564	20240910	115400	4249345	1697	1697	1697	1697	0
565	20240910	115300	4249345	1697	1697	1697	1697	0
566	20240910	115200	4249345	1697	1697	1697	1697	0
567	20240910	115100	4249345	1697	1697	1697	1697	0
568	20240910	115000	4249345	1697	1697	1697	1697	0
569	20240910	114900	4249345	1697	1697	1697	1697	0
570	20240910	114800	4249345	1697	1697	1697	1697	0
571	20240910	114700	4249345	1697	1697	1697	1697	0
572	20240910	114600	4249345	1697	1697	1697	1697	0
573	20240910	114500	4249345	1697	1697	1697	1697	0
574	20240910	114400	4249345	1697	1697	1697	1697	0
575	20240910	114300	4249345	1697	1697	1697	1697	0
576	20240910	114200	4249345	1697	1697	1697	1697	0
577	20240910	114100	4249345	1697	1697	1697	1697	0
578	20240910	114000	4249345	1697	1697	1697	1697	0
579	20240910	113900	4249345	1697	1697	1697	1697	0
580	20240910	113800	4249345	1697	1697	1697	1697	0
581	20240910	113700	4249345	1697	1697	1697	1697	0
582	20240910	113600	4249345	1697	1697	1697	1697	0
583	20240910	113500	4249345	1697	1697	1697	1697	0
584	20240910	113400	4249345	1697	1697	1697	1697	0
585	20240910	113300	4249345	1697	1697	1697	1697	0
586	20240910	113200	4249345	1697	1697	1697	1697	0
587	20240910	113100	4249345	1697	1697	1697	1697	0
588	20240910	113000	4249345	1697	1697	1697	1697	0
589	20240910	112900	4249345	1697	1697	1697	1697	0
590	20240910	112800	4249345	1697	1697	1697	1697	0
591	20240910	112700	4249345	1697	1697	1697	1697	0
592	20240910	112600	4249345	1697	1697	1697	1697	0
593	20240910	112500	4249345	1697	1697	1697	1697	0
594	20240910	112400	4249345	1697	1697	1697	1697	0
595	20240910	112300	4249345	1697	1697	1697	1697	0
596	20240910	112200	4249345	1697	1697	1697	1697	0
597	20240910	112100	4249345	1697	1697	1697	1697	0
598	20240910	112000	4249345	1697	1697	1697	1697	0
599	20240910	111900	4249345	1697	1697	1697	1697	0
600	20240910	111800	4249345	1697	1697	1697	1697	0
601	20240910	111700	4249345	1697	1697	1697	1697	0
602	20240910	111600	4249345	1697	1697	1697	1697	0
603	20240910	111500	4249345	1697	1697	1697	1697	0
604	20240910	111400	4249345	1697	1697	1697	1697	0
605	20240910	111300	4249345	1697	1697	1697	1697	0
606	20240910	111200	4249345	1697	1697	1697	1697	0
607	20240910	111100	4249345	1697	1697	1697	1697	0
608	20240910	111000	4249345	1697	1697	1697	1697	0
609	20240910	110900	4249345	1697	1697	1697	1697	0
610	20240910	110800	4249345	1697	1697	1697	1697	0
611	20240910	110700	4249345	1697	1697	1697	1697	0
612	20240910	110600	4249345	1697	1697	1697	1697	0
613	20240910	110500	4249345	1697	1697	1697	1697	0
614	20240910	110400	4249345	1697	1697	1697	1697	0
615	20240910	110300	4249345	1697	1697	1697	1697	0
616	20240910	110200	4249345	1697	1697	1697	1697	0
617	20240910	110100	4249345	1697	1697	1697	1697	0
618	20240910	110000	4249345	1697	1697	1697	1697	0
619	20240910	105900	4249345	1697	1697	1697	1697	0
620	20240910	105800	4249345	1697	1697	1697	1697	2
621	20240910	105700	4245951	1697	1697	1697	1697	124
622	20240910	105600	4035523	1695	1695	1695	1695	0
623	20240910	105500	4035523	1695	1695	1695	1695	40
624	20240910	105400	3967723	1698	1698	1698	1698	0
625	20240910	105300	3967723	1698	1698	1698	1698	0
626	20240910	105200	3967723	1698	1698	1698	1698	0
627	20240910	105100	3967723	1698	1698	1698	1698	0
628	20240910	105000	3967723	1698	1698	1698	1698	0
629	20240910	104900	3967723	1698	1698	1698	1698	0
630	20240910	104800	3967723	1698	1698	1698	1698	0
631	20240910	104700	3967723	1698	1698	1698	1698	0
632	20240910	104600	3967723	1698	1698	1698	1698	0
633	20240910	104500	3967723	1698	1698	1698	1698	0
634	20240910	104400	3967723	1698	1698	1698	1698	0
635	20240910	104300	3967723	1698	1698	1698	1698	0
636	20240910	104200	3967723	1698	1698	1698	1698	0
637	20240910	104100	3967723	1698	1698	1698	1698	0
638	20240910	104000	3967723	1698	1698	1698	1698	0
639	20240910	103900	3967723	1698	1698	1698	1698	0
640	20240910	103800	3967723	1698	1698	1698	1698	0
641	20240910	103700	3967723	1698	1698	1698	1698	0
642	20240910	103600	3967723	1698	1698	1698	1698	0
643	20240910	103500	3967723	1698	1698	1698	1698	0
644	20240910	103400	3967723	1698	1698	1698	1698	0
645	20240910	103300	3967723	1698	1698	1698	1698	0
646	20240910	103200	3967723	1698	1698	1698	1698	0
647	20240910	103100	3967723	1698	1698	1698	1698	0
648	20240910	103000	3967723	1698	1698	1698	1698	0
649	20240910	102900	3967723	1698	1698	1698	1698	0
650	20240910	102800	3967723	1698	1698	1698	1698	0
651	20240910	102700	3967723	1698	1698	1698	1698	0
652	20240910	102600	3967723	1698	1698	1698	1698	0
653	20240910	102500	3967723	1698	1698	1698	1698	0
654	20240910	102400	3967723	1698	1698	1698	1698	0
655	20240910	102300	3967723	1698	1698	1698	1698	842
656	20240910	102200	2538007	1685	1685	1685	1685	99
657	20240910	102100	2371192	1685	1685	1685	1685	100
658	20240910	102000	2202692	1699	1699	1699	1699	0
659	20240910	101900	2202692	1699	1699	1699	1699	0
660	20240910	101800	2202692	1699	1699	1699	1699	0
661	20240910	101700	2202692	1699	1699	1699	1699	0
662	20240910	101600	2202692	1699	1699	1699	1699	0
663	20240910	101500	2202692	1699	1699	1699	1699	0
664	20240910	101400	2202692	1699	1699	1699	1699	0
665	20240910	101300	2202692	1699	1699	1699	1699	0
666	20240910	101200	2202692	1699	1699	1699	1699	0
667	20240910	101100	2202692	1699	1699	1699	1699	0
668	20240910	101000	2202692	1699	1699	1699	1699	0
669	20240910	100900	2202692	1699	1699	1699	1699	0
670	20240910	100800	2202692	1699	1699	1699	1699	0
671	20240910	100700	2202692	1699	1699	1699	1699	0
672	20240910	100600	2202692	1699	1699	1699	1699	0
673	20240910	100500	2202692	1699	1699	1699	1699	0
674	20240910	100400	2202692	1699	1699	1699	1699	0
675	20240910	100300	2202692	1699	1699	1699	1699	0
676	20240910	100200	2202692	1699	1699	1699	1699	874
677	20240910	100100	717766	1699	1699	1699	1699	0
678	20240910	100000	717766	1699	1699	1699	1699	0
679	20240910	095900	717766	1699	1699	1699	1699	10
680	20240910	095800	700776	1685	1698	1698	1685	22
681	20240910	095700	663576	1698	1698	1698	1698	1
682	20240910	095600	661878	1698	1698	1698	1698	0
683	20240910	095500	661878	1698	1698	1698	1685	229
684	20240910	095400	275612	1699	1699	1699	1699	10
685	20240910	095300	258622	1699	1699	1699	1699	0
686	20240910	095200	258622	1699	1699	1699	1699	0
687	20240910	095100	258622	1699	1699	1699	1699	0
688	20240910	095000	258622	1699	1699	1699	1699	0
689	20240910	094900	258622	1699	1699	1699	1699	0
690	20240910	094800	258622	1699	1699	1699	1699	0
691	20240910	094700	258622	1699	1699	1699	1699	0
692	20240910	094600	258622	1699	1699	1699	1699	0
693	20240910	094500	258622	1699	1699	1699	1699	0
694	20240910	094400	258622	1699	1699	1699	1699	0
695	20240910	094300	258622	1699	1699	1699	1699	0
696	20240910	094200	258622	1699	1699	1699	1699	0
697	20240910	094100	258622	1699	1699	1699	1699	5
698	20240910	094000	250127	1699	1699	1699	1699	0
699	20240910	093900	250127	1699	1699	1699	1699	1
700	20240910	093800	248428	1698	1698	1698	1698	7
701	20240910	093700	236542	1698	1698	1698	1698	0
702	20240910	093600	236542	1698	1698	1698	1698	0
703	20240910	093500	236542	1698	1698	1698	1698	0
704	20240910	093400	236542	1698	1698	1698	1698	0
705	20240910	093300	236542	1698	1698	1698	1698	2
706	20240910	093200	233146	1690	1690	1690	1690	0
707	20240910	093100	233146	1690	1690	1690	1690	0
708	20240910	093000	233146	1690	1690	1690	1690	0
709	20240910	092900	233146	1690	1690	1690	1690	0
710	20240910	092800	233146	1690	1690	1690	1690	0
711	20240910	092700	233146	1690	1690	1690	1690	0
712	20240910	092600	233146	1690	1690	1690	1690	0
713	20240910	092500	233146	1690	1690	1690	1690	0
714	20240910	092400	233146	1690	1690	1690	1690	0
715	20240910	092300	233146	1690	1690	1690	1690	0
716	20240910	092200	233146	1690	1690	1690	1690	0
717	20240910	092100	233146	1690	1690	1690	1690	0
718	20240910	092000	233146	1690	1690	1690	1690	0
719	20240910	091900	233146	1690	1690	1690	1690	0
720	20240910	091800	233146	1690	1690	1690	1690	0
721	20240910	091700	233146	1690	1690	1690	1690	0
722	20240910	091600	233146	1690	1690	1690	1690	0
723	20240910	091500	233146	1690	1690	1690	1690	0
724	20240910	091400	233146	1690	1690	1690	1690	0
725	20240910	091300	233146	1690	1700	1700	1690	3
726	20240910	091200	228056	1700	1700	1700	1700	0
727	20240910	091100	228056	1700	1700	1700	1700	0
728	20240910	091000	228056	1700	1700	1700	1700	0
729	20240910	090900	228056	1700	1700	1700	1700	0
730	20240910	090800	228056	1700	1700	1700	1700	1
731	20240910	090700	226356	1686	1686	1686	1686	0
732	20240910	090600	226356	1686	1686	1686	1686	0
733	20240910	090500	226356	1686	1686	1686	1686	0
734	20240910	090400	226356	1686	1686	1686	1686	0
735	20240910	090300	226356	1686	1700	1700	1686	13
736	20240910	090200	204270	1700	1687	1700	1687	24
737	20240910	090100	163639	1687	1687	1687	1687	41
738	20240910	090000	94472	1687	1687	1687	1687	56