KissMeData/037230/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	191800	9869913	1896	1896	1896	1896	281
3	20240904	191700	9869913	1896	1896	1896	1896	0
4	20240904	191600	9869913	1896	1896	1896	1896	0
5	20240904	191500	9869913	1896	1896	1896	1896	0
6	20240904	191400	9869913	1896	1896	1896	1896	0
7	20240904	191300	9869913	1896	1896	1896	1896	0
8	20240904	191200	9869913	1896	1896	1896	1896	0
9	20240904	191100	9869913	1896	1896	1896	1896	0
10	20240904	191000	9869913	1896	1896	1896	1896	0
11	20240904	190900	9869913	1896	1896	1896	1896	0
12	20240904	190800	9869913	1896	1896	1896	1896	0
13	20240904	190700	9869913	1896	1896	1896	1896	0
14	20240904	190600	9869913	1896	1896	1896	1896	0
15	20240904	190500	9869913	1896	1896	1896	1896	0
16	20240904	190400	9869913	1896	1896	1896	1896	0
17	20240904	190300	9869913	1896	1896	1896	1896	0
18	20240904	190200	9869913	1896	1896	1896	1896	0
19	20240904	190100	9869913	1896	1896	1896	1896	0
20	20240904	190000	9869913	1896	1896	1896	1896	0
21	20240904	185900	9869913	1896	1896	1896	1896	0
22	20240904	185800	9869913	1896	1896	1896	1896	0
23	20240904	185700	9869913	1896	1896	1896	1896	0
24	20240904	185600	9869913	1896	1896	1896	1896	0
25	20240904	185500	9869913	1896	1896	1896	1896	0
26	20240904	185400	9869913	1896	1896	1896	1896	0
27	20240904	185300	9869913	1896	1896	1896	1896	0
28	20240904	185200	9869913	1896	1896	1896	1896	0
29	20240904	185100	9869913	1896	1896	1896	1896	0
30	20240904	185000	9869913	1896	1896	1896	1896	0
31	20240904	184900	9869913	1896	1896	1896	1896	0
32	20240904	184800	9869913	1896	1896	1896	1896	281
33	20240904	184700	9869913	1896	1896	1896	1896	0
34	20240904	184600	9869913	1896	1896	1896	1896	0
35	20240904	184500	9869913	1896	1896	1896	1896	0
36	20240904	184400	9869913	1896	1896	1896	1896	0
37	20240904	184300	9869913	1896	1896	1896	1896	0
38	20240904	184200	9869913	1896	1896	1896	1896	0
39	20240904	184100	9869913	1896	1896	1896	1896	0
40	20240904	184000	9869913	1896	1896	1896	1896	0
41	20240904	183900	9869913	1896	1896	1896	1896	0
42	20240904	183800	9869913	1896	1896	1896	1896	0
43	20240904	183700	9869913	1896	1896	1896	1896	0
44	20240904	183600	9869913	1896	1896	1896	1896	0
45	20240904	183500	9869913	1896	1896	1896	1896	0
46	20240904	183400	9869913	1896	1896	1896	1896	0
47	20240904	183300	9869913	1896	1896	1896	1896	0
48	20240904	183200	9869913	1896	1896	1896	1896	0
49	20240904	183100	9869913	1896	1896	1896	1896	0
50	20240904	183000	9869913	1896	1896	1896	1896	0
51	20240904	182900	9869913	1896	1896	1896	1896	0
52	20240904	182800	9869913	1896	1896	1896	1896	0
53	20240904	182700	9869913	1896	1896	1896	1896	0
54	20240904	182600	9869913	1896	1896	1896	1896	0
55	20240904	182500	9869913	1896	1896	1896	1896	0
56	20240904	182400	9869913	1896	1896	1896	1896	0
57	20240904	182300	9869913	1896	1896	1896	1896	0
58	20240904	182200	9869913	1896	1896	1896	1896	0
59	20240904	182100	9869913	1896	1896	1896	1896	0
60	20240904	182000	9869913	1896	1896	1896	1896	0
61	20240904	181900	9869913	1896	1896	1896	1896	0
62	20240904	181800	9869913	1896	1896	1896	1896	281
63	20240904	181700	9869913	1896	1896	1896	1896	0
64	20240904	181600	9869913	1896	1896	1896	1896	0
65	20240904	181500	9869913	1896	1896	1896	1896	0
66	20240904	181400	9869913	1896	1896	1896	1896	0
67	20240904	181300	9869913	1896	1896	1896	1896	0
68	20240904	181200	9869913	1896	1896	1896	1896	0
69	20240904	181100	9869913	1896	1896	1896	1896	0
70	20240904	181000	9869913	1896	1896	1896	1896	0
71	20240904	180900	9869913	1896	1896	1896	1896	0
72	20240904	180800	9869913	1896	1896	1896	1896	0
73	20240904	180700	9869913	1896	1896	1896	1896	0
74	20240904	180600	9869913	1896	1896	1896	1896	0
75	20240904	180500	9869913	1896	1896	1896	1896	0
76	20240904	180400	9869913	1896	1896	1896	1896	0
77	20240904	180300	9869913	1896	1896	1896	1896	0
78	20240904	180200	9869913	1896	1896	1896	1896	0
79	20240904	180100	9869913	1896	1896	1896	1896	0
80	20240904	180000	9869913	1896	1896	1896	1896	0
81	20240904	175900	9869913	1896	1896	1896	1896	0
82	20240904	175800	9869913	1896	1896	1896	1896	0
83	20240904	175700	9869913	1896	1896	1896	1896	0
84	20240904	175600	9869913	1896	1896	1896	1896	0
85	20240904	175500	9869913	1896	1896	1896	1896	0
86	20240904	175400	9869913	1896	1896	1896	1896	0
87	20240904	175300	9869913	1896	1896	1896	1896	0
88	20240904	175200	9869913	1896	1896	1896	1896	0
89	20240904	175100	9869913	1896	1896	1896	1896	0
90	20240904	175000	9869913	1896	1896	1896	1896	0
91	20240904	174900	9869913	1896	1896	1896	1896	0
92	20240904	174800	9869913	1896	1896	1896	1896	281
93	20240904	174700	9869913	1896	1896	1896	1896	0
94	20240904	174600	9869913	1896	1896	1896	1896	0
95	20240904	174500	9869913	1896	1896	1896	1896	0
96	20240904	174400	9869913	1896	1896	1896	1896	0
97	20240904	174300	9869913	1896	1896	1896	1896	0
98	20240904	174200	9869913	1896	1896	1896	1896	0
99	20240904	174100	9869913	1896	1896	1896	1896	0
100	20240904	174000	9869913	1896	1896	1896	1896	0
101	20240904	173900	9869913	1896	1896	1896	1896	0
102	20240904	173800	9869913	1896	1896	1896	1896	0
103	20240904	173700	9869913	1896	1896	1896	1896	0
104	20240904	173600	9869913	1896	1896	1896	1896	0
105	20240904	173500	9869913	1896	1896	1896	1896	0
106	20240904	173400	9869913	1896	1896	1896	1896	0
107	20240904	173300	9869913	1896	1896	1896	1896	0
108	20240904	173200	9869913	1896	1896	1896	1896	0
109	20240904	173100	9869913	1896	1896	1896	1896	0
110	20240904	173000	9869913	1896	1896	1896	1896	0
111	20240904	172900	9869913	1896	1896	1896	1896	0
112	20240904	172800	9869913	1896	1896	1896	1896	0
113	20240904	172700	9869913	1896	1896	1896	1896	0
114	20240904	172600	9869913	1896	1896	1896	1896	0
115	20240904	172500	9869913	1896	1896	1896	1896	0
116	20240904	172400	9869913	1896	1896	1896	1896	0
117	20240904	172300	9869913	1896	1896	1896	1896	0
118	20240904	172200	9869913	1896	1896	1896	1896	0
119	20240904	172100	9869913	1896	1896	1896	1896	0
120	20240904	172000	9869913	1896	1896	1896	1896	0
121	20240904	171900	9869913	1896	1896	1896	1896	0
122	20240904	171800	9869913	1896	1896	1896	1896	281
123	20240904	171700	9869913	1896	1896	1896	1896	0
124	20240904	171600	9869913	1896	1896	1896	1896	0
125	20240904	171500	9869913	1896	1896	1896	1896	0
126	20240904	171400	9869913	1896	1896	1896	1896	0
127	20240904	171300	9869913	1896	1896	1896	1896	0
128	20240904	171200	9869913	1896	1896	1896	1896	0
129	20240904	171100	9869913	1896	1896	1896	1896	0
130	20240904	171000	9869913	1896	1896	1896	1896	0
131	20240904	170900	9869913	1896	1896	1896	1896	0
132	20240904	170800	9869913	1896	1896	1896	1896	0
133	20240904	170700	9869913	1896	1896	1896	1896	0
134	20240904	170600	9869913	1896	1896	1896	1896	0
135	20240904	170500	9869913	1896	1896	1896	1896	0
136	20240904	170400	9869913	1896	1896	1896	1896	0
137	20240904	170300	9869913	1896	1896	1896	1896	0
138	20240904	170200	9869913	1896	1896	1896	1896	0
139	20240904	170100	9869913	1896	1896	1896	1896	0
140	20240904	170000	9869913	1896	1896	1896	1896	0
141	20240904	165900	9869913	1896	1896	1896	1896	0
142	20240904	165800	9869913	1896	1896	1896	1896	0
143	20240904	165700	9869913	1896	1896	1896	1896	0
144	20240904	165600	9869913	1896	1896	1896	1896	0
145	20240904	165500	9869913	1896	1896	1896	1896	0
146	20240904	165400	9869913	1896	1896	1896	1896	0
147	20240904	165300	9869913	1896	1896	1896	1896	0
148	20240904	165200	9869913	1896	1896	1896	1896	0
149	20240904	165100	9869913	1896	1896	1896	1896	0
150	20240904	165000	9869913	1896	1896	1896	1896	0
151	20240904	164900	9869913	1896	1896	1896	1896	0
152	20240904	164800	9869913	1896	1896	1896	1896	281
153	20240904	164700	9869913	1896	1896	1896	1896	0
154	20240904	164600	9869913	1896	1896	1896	1896	0
155	20240904	164500	9869913	1896	1896	1896	1896	0
156	20240904	164400	9869913	1896	1896	1896	1896	0
157	20240904	164300	9869913	1896	1896	1896	1896	0
158	20240904	164200	9869913	1896	1896	1896	1896	0
159	20240904	164100	9869913	1896	1896	1896	1896	0
160	20240904	164000	9869913	1896	1896	1896	1896	0
161	20240904	163900	9869913	1896	1896	1896	1896	0
162	20240904	163800	9869913	1896	1896	1896	1896	0
163	20240904	163700	9869913	1896	1896	1896	1896	0
164	20240904	163600	9869913	1896	1896	1896	1896	0
165	20240904	163500	9869913	1896	1896	1896	1896	0
166	20240904	163400	9869913	1896	1896	1896	1896	0
167	20240904	163300	9869913	1896	1896	1896	1896	0
168	20240904	163200	9869913	1896	1896	1896	1896	0
169	20240904	163100	9869913	1896	1896	1896	1896	0
170	20240904	163000	9869913	1896	1896	1896	1896	0
171	20240904	162900	9869913	1896	1896	1896	1896	0
172	20240904	162800	9869913	1896	1896	1896	1896	0
173	20240904	162700	9869913	1896	1896	1896	1896	0
174	20240904	162600	9869913	1896	1896	1896	1896	0
175	20240904	162500	9869913	1896	1896	1896	1896	0
176	20240904	162400	9869913	1896	1896	1896	1896	0
177	20240904	162300	9869913	1896	1896	1896	1896	0
178	20240904	162200	9869913	1896	1896	1896	1896	0
179	20240904	162100	9869913	1896	1896	1896	1896	0
180	20240904	162000	9869913	1896	1896	1896	1896	0
181	20240904	161900	9869913	1896	1896	1896	1896	0
182	20240904	161800	9869913	1896	1896	1896	1896	281
183	20240904	161700	9869913	1896	1896	1896	1896	0
184	20240904	161600	9869913	1896	1896	1896	1896	0
185	20240904	161500	9869913	1896	1896	1896	1896	0
186	20240904	161400	9869913	1896	1896	1896	1896	0
187	20240904	161300	9869913	1896	1896	1896	1896	0
188	20240904	161200	9869913	1896	1896	1896	1896	0
189	20240904	161100	9869913	1896	1896	1896	1896	0
190	20240904	161000	9869913	1896	1896	1896	1896	0
191	20240904	160900	9869913	1896	1896	1896	1896	0
192	20240904	160800	9869913	1896	1896	1896	1896	0
193	20240904	160700	9869913	1896	1896	1896	1896	0
194	20240904	160600	9869913	1896	1896	1896	1896	0
195	20240904	160500	9869913	1896	1896	1896	1896	0
196	20240904	160400	9869913	1896	1896	1896	1896	0
197	20240904	160300	9869913	1896	1896	1896	1896	0
198	20240904	160200	9869913	1896	1896	1896	1896	0
199	20240904	160100	9869913	1896	1896	1896	1896	0
200	20240904	160000	9869913	1896	1896	1896	1896	0
201	20240904	155900	9869913	1896	1896	1896	1896	0
202	20240904	155800	9869913	1896	1896	1896	1896	0
203	20240904	155700	9869913	1896	1896	1896	1896	0
204	20240904	155600	9869913	1896	1896	1896	1896	0
205	20240904	155500	9869913	1896	1896	1896	1896	0
206	20240904	155400	9869913	1896	1896	1896	1896	0
207	20240904	155300	9869913	1896	1896	1896	1896	0
208	20240904	155200	9869913	1896	1896	1896	1896	0
209	20240904	155100	9869913	1896	1896	1896	1896	0
210	20240904	155000	9869913	1896	1896	1896	1896	0
211	20240904	154900	9869913	1896	1896	1896	1896	0
212	20240904	154800	9869913	1896	1896	1896	1896	281
213	20240904	154700	9869913	1896	1896	1896	1896	0
214	20240904	154600	9869913	1896	1896	1896	1896	0
215	20240904	154500	9869913	1896	1896	1896	1896	0
216	20240904	154400	9869913	1896	1896	1896	1896	0
217	20240904	154300	9869913	1896	1896	1896	1896	0
218	20240904	154200	9869913	1896	1896	1896	1896	0
219	20240904	154100	9869913	1896	1896	1896	1896	0
220	20240904	154000	9869913	1896	1896	1896	1896	0
221	20240904	153900	9869913	1896	1896	1896	1896	0
222	20240904	153800	9869913	1896	1896	1896	1896	0
223	20240904	153700	9869913	1896	1896	1896	1896	0
224	20240904	153600	9869913	1896	1896	1896	1896	0
225	20240904	153500	9869913	1896	1896	1896	1896	0
226	20240904	153400	9869913	1896	1896	1896	1896	0
227	20240904	153300	9869913	1896	1896	1896	1896	0
228	20240904	153200	9869913	1896	1896	1896	1896	0
229	20240904	153100	9869913	1896	1896	1896	1896	0
230	20240904	153000	9869913	1896	1896	1896	1896	281
231	20240904	152900	9337137	1896	1896	1896	1896	0
232	20240904	152800	9337137	1896	1896	1896	1896	0
233	20240904	152700	9337137	1896	1896	1896	1896	0
234	20240904	152600	9337137	1896	1896	1896	1896	0
235	20240904	152500	9337137	1896	1896	1896	1896	0
236	20240904	152400	9337137	1896	1896	1896	1896	0
237	20240904	152300	9337137	1896	1896	1896	1896	0
238	20240904	152200	9337137	1896	1896	1896	1896	0
239	20240904	152100	9337137	1896	1896	1896	1896	0
240	20240904	152000	9337137	1896	1896	1896	1896	0
241	20240904	151900	9337137	1896	1896	1896	1896	1
242	20240904	151800	9335241	1895	1895	1895	1895	0
243	20240904	151700	9335241	1895	1895	1895	1895	0
244	20240904	151600	9335241	1895	1895	1895	1895	0
245	20240904	151500	9335241	1895	1895	1895	1895	0
246	20240904	151400	9335241	1895	1896	1896	1895	32
247	20240904	151300	9274572	1895	1895	1895	1895	10
248	20240904	151200	9255622	1896	1896	1896	1896	0
249	20240904	151100	9255622	1896	1896	1896	1896	0
250	20240904	151000	9255622	1896	1896	1896	1896	0
251	20240904	150900	9255622	1896	1896	1896	1896	0
252	20240904	150800	9255622	1896	1896	1896	1896	1
253	20240904	150700	9253726	1896	1896	1896	1896	0
254	20240904	150600	9253726	1896	1896	1896	1896	2
255	20240904	150500	9249934	1896	1896	1896	1896	0
256	20240904	150400	9249934	1896	1896	1896	1896	1
257	20240904	150300	9248038	1895	1895	1895	1895	0
258	20240904	150200	9248038	1895	1895	1896	1895	103
259	20240904	150100	9052849	1896	1896	1896	1896	1
260	20240904	150000	9050953	1896	1896	1896	1896	0
261	20240904	145900	9050953	1896	1896	1896	1896	0
262	20240904	145800	9050953	1896	1896	1896	1896	0
263	20240904	145700	9050953	1896	1896	1896	1896	0
264	20240904	145600	9050953	1896	1896	1896	1896	0
265	20240904	145500	9050953	1896	1896	1896	1896	0
266	20240904	145400	9050953	1896	1896	1896	1896	1
267	20240904	145300	9049057	1896	1896	1896	1896	0
268	20240904	145200	9049057	1896	1896	1896	1896	1
269	20240904	145100	9047161	1895	1895	1895	1895	363
270	20240904	145000	8359276	1895	1895	1895	1895	26
271	20240904	144900	8310006	1896	1896	1896	1896	2
272	20240904	144800	8306214	1895	1895	1895	1895	115
273	20240904	144700	8088289	1895	1895	1895	1895	1
274	20240904	144600	8086394	1895	1895	1895	1895	138
275	20240904	144500	7824884	1896	1896	1896	1896	0
276	20240904	144400	7824884	1896	1896	1896	1896	0
277	20240904	144300	7824884	1896	1896	1896	1896	0
278	20240904	144200	7824884	1896	1896	1896	1896	0
279	20240904	144100	7824884	1896	1896	1896	1896	0
280	20240904	144000	7824884	1896	1896	1896	1896	0
281	20240904	143900	7824884	1896	1896	1896	1896	1
282	20240904	143800	7822988	1896	1896	1896	1896	2
283	20240904	143700	7819196	1896	1896	1896	1896	1
284	20240904	143600	7817300	1896	1896	1896	1896	0
285	20240904	143500	7817300	1896	1896	1896	1896	0
286	20240904	143400	7817300	1896	1896	1896	1896	0
287	20240904	143300	7817300	1896	1896	1896	1896	0
288	20240904	143200	7817300	1896	1896	1896	1896	0
289	20240904	143100	7817300	1896	1896	1896	1896	10
290	20240904	143000	7798340	1896	1896	1896	1896	0
291	20240904	142900	7798340	1896	1896	1896	1896	0
292	20240904	142800	7798340	1896	1896	1896	1896	0
293	20240904	142700	7798340	1896	1896	1896	1896	72
294	20240904	142600	7661828	1895	1895	1895	1895	0
295	20240904	142500	7661828	1895	1895	1895	1895	1
296	20240904	142400	7659933	1894	1894	1894	1894	0
297	20240904	142300	7659933	1894	1894	1894	1894	0
298	20240904	142200	7659933	1894	1894	1894	1894	0
299	20240904	142100	7659933	1894	1894	1894	1894	0
300	20240904	142000	7659933	1894	1894	1894	1894	0
301	20240904	141900	7659933	1894	1894	1894	1894	0
302	20240904	141800	7659933	1894	1894	1894	1894	0
303	20240904	141700	7659933	1894	1894	1894	1894	0
304	20240904	141600	7659933	1894	1894	1894	1894	0
305	20240904	141500	7659933	1894	1894	1894	1894	18
306	20240904	141400	7625841	1894	1894	1894	1894	0
307	20240904	141300	7625841	1894	1894	1894	1894	0
308	20240904	141200	7625841	1894	1894	1894	1894	0
309	20240904	141100	7625841	1894	1894	1894	1894	0
310	20240904	141000	7625841	1894	1894	1894	1894	0
311	20240904	140900	7625841	1894	1894	1894	1894	0
312	20240904	140800	7625841	1894	1894	1894	1894	0
313	20240904	140700	7625841	1894	1894	1894	1894	0
314	20240904	140600	7625841	1894	1894	1894	1894	0
315	20240904	140500	7625841	1894	1894	1894	1894	0
316	20240904	140400	7625841	1894	1894	1894	1894	0
317	20240904	140300	7625841	1894	1894	1894	1894	51
318	20240904	140200	7529247	1898	1898	1898	1898	0
319	20240904	140100	7529247	1898	1898	1898	1898	0
320	20240904	140000	7529247	1898	1898	1898	1898	0
321	20240904	135900	7529247	1898	1898	1898	1898	0
322	20240904	135800	7529247	1898	1898	1898	1898	0
323	20240904	135700	7529247	1898	1898	1898	1898	1
324	20240904	135600	7527349	1891	1891	1891	1891	0
325	20240904	135500	7527349	1891	1891	1891	1891	0
326	20240904	135400	7527349	1891	1891	1891	1891	0
327	20240904	135300	7527349	1891	1896	1896	1891	17
328	20240904	135200	7495183	1897	1898	1898	1897	139
329	20240904	135100	7231499	1899	1899	1899	1899	0
330	20240904	135000	7231499	1899	1899	1899	1899	0
331	20240904	134900	7231499	1899	1899	1899	1899	0
332	20240904	134800	7231499	1899	1899	1899	1899	0
333	20240904	134700	7231499	1899	1899	1899	1899	0
334	20240904	134600	7231499	1899	1899	1899	1899	0
335	20240904	134500	7231499	1899	1899	1899	1899	0
336	20240904	134400	7231499	1899	1899	1899	1899	0
337	20240904	134300	7231499	1899	1899	1899	1899	0
338	20240904	134200	7231499	1899	1898	1899	1898	140
339	20240904	134100	6965777	1899	1899	1899	1899	0
340	20240904	134000	6965777	1899	1899	1899	1899	0
341	20240904	133900	6965777	1899	1899	1899	1899	0
342	20240904	133800	6965777	1899	1899	1899	1899	0
343	20240904	133700	6965777	1899	1899	1899	1899	1
344	20240904	133600	6963878	1900	1900	1900	1900	0
345	20240904	133500	6963878	1900	1900	1900	1900	0
346	20240904	133400	6963878	1900	1900	1900	1900	0
347	20240904	133300	6963878	1900	1900	1900	1900	5
348	20240904	133200	6954378	1900	1900	1900	1900	0
349	20240904	133100	6954378	1900	1900	1900	1900	0
350	20240904	133000	6954378	1900	1900	1900	1900	104
351	20240904	132900	6756778	1898	1899	1900	1898	143
352	20240904	132800	6485220	1899	1899	1899	1899	0
353	20240904	132700	6485220	1899	1899	1899	1899	0
354	20240904	132600	6485220	1899	1899	1899	1899	8
355	20240904	132500	6470028	1900	1900	1900	1900	0
356	20240904	132400	6470028	1900	1900	1900	1900	0
357	20240904	132300	6470028	1900	1900	1900	1900	0
358	20240904	132200	6470028	1900	1900	1900	1900	1
359	20240904	132100	6468128	1891	1891	1891	1891	0
360	20240904	132000	6468128	1891	1891	1891	1891	0
361	20240904	131900	6468128	1891	1891	1891	1891	0
362	20240904	131800	6468128	1891	1891	1891	1891	0
363	20240904	131700	6468128	1891	1891	1891	1891	0
364	20240904	131600	6468128	1891	1891	1891	1891	10
365	20240904	131500	6449218	1891	1891	1891	1891	0
366	20240904	131400	6449218	1891	1891	1891	1891	0
367	20240904	131300	6449218	1891	1891	1891	1891	0
368	20240904	131200	6449218	1891	1891	1891	1891	0
369	20240904	131100	6449218	1891	1891	1891	1891	0
370	20240904	131000	6449218	1891	1891	1891	1891	0
371	20240904	130900	6449218	1891	1891	1891	1891	0
372	20240904	130800	6449218	1891	1891	1891	1891	0
373	20240904	130700	6449218	1891	1899	1899	1891	181
374	20240904	130600	6106489	1899	1899	1899	1899	0
375	20240904	130500	6106489	1899	1899	1899	1899	0
376	20240904	130400	6106489	1899	1899	1899	1899	0
377	20240904	130300	6106489	1899	1899	1899	1899	0
378	20240904	130200	6106489	1899	1899	1899	1899	0
379	20240904	130100	6106489	1899	1899	1899	1899	0
380	20240904	130000	6106489	1899	1899	1899	1899	110
381	20240904	125900	5897599	1899	1899	1899	1899	9
382	20240904	125800	5880508	1900	1900	1900	1900	0
383	20240904	125700	5880508	1900	1900	1900	1900	0
384	20240904	125600	5880508	1900	1900	1900	1900	0
385	20240904	125500	5880508	1900	1900	1900	1900	0
386	20240904	125400	5880508	1900	1900	1900	1900	0
387	20240904	125300	5880508	1900	1900	1900	1900	0
388	20240904	125200	5880508	1900	1900	1900	1900	0
389	20240904	125100	5880508	1900	1900	1900	1900	0
390	20240904	125000	5880508	1900	1900	1900	1900	0
391	20240904	124900	5880508	1900	1900	1900	1900	0
392	20240904	124800	5880508	1900	1900	1900	1900	0
393	20240904	124700	5880508	1900	1900	1900	1900	0
394	20240904	124600	5880508	1900	1900	1900	1900	0
395	20240904	124500	5880508	1900	1900	1900	1900	0
396	20240904	124400	5880508	1900	1900	1900	1900	0
397	20240904	124300	5880508	1900	1900	1900	1900	0
398	20240904	124200	5880508	1900	1900	1900	1900	0
399	20240904	124100	5880508	1900	1900	1900	1900	2
400	20240904	124000	5876708	1900	1900	1900	1900	0
401	20240904	123900	5876708	1900	1900	1900	1900	0
402	20240904	123800	5876708	1900	1900	1900	1900	0
403	20240904	123700	5876708	1900	1900	1900	1900	0
404	20240904	123600	5876708	1900	1900	1900	1900	1
405	20240904	123500	5874808	1900	1900	1900	1900	0
406	20240904	123400	5874808	1900	1900	1900	1900	0
407	20240904	123300	5874808	1900	1900	1900	1900	0
408	20240904	123200	5874808	1900	1900	1900	1900	0
409	20240904	123100	5874808	1900	1900	1900	1900	0
410	20240904	123000	5874808	1900	1900	1900	1900	0
411	20240904	122900	5874808	1900	1900	1900	1900	1
412	20240904	122800	5872908	1900	1900	1900	1900	0
413	20240904	122700	5872908	1900	1900	1900	1900	0
414	20240904	122600	5872908	1900	1900	1900	1900	1
415	20240904	122500	5871008	1900	1900	1900	1900	0
416	20240904	122400	5871008	1900	1900	1900	1900	3
417	20240904	122300	5865308	1900	1900	1900	1899	78
418	20240904	122200	5717170	1900	1900	1900	1900	0
419	20240904	122100	5717170	1900	1900	1900	1900	0
420	20240904	122000	5717170	1900	1900	1900	1900	0
421	20240904	121900	5717170	1900	1900	1900	1900	0
422	20240904	121800	5717170	1900	1900	1900	1900	10
423	20240904	121700	5698170	1900	1900	1900	1900	5
424	20240904	121600	5688670	1899	1899	1900	1899	168
425	20240904	121500	5369617	1900	1900	1900	1900	2
426	20240904	121400	5365817	1899	1899	1899	1899	300
427	20240904	121300	4796117	1900	1900	1900	1900	0
428	20240904	121200	4796117	1900	1900	1900	1900	0
429	20240904	121100	4796117	1900	1900	1900	1900	0
430	20240904	121000	4796117	1900	1900	1900	1900	0
431	20240904	120900	4796117	1900	1900	1900	1900	29
432	20240904	120800	4741017	1901	1901	1901	1901	0
433	20240904	120700	4741017	1901	1901	1901	1901	0
434	20240904	120600	4741017	1901	1901	1901	1901	0
435	20240904	120500	4741017	1901	1901	1901	1901	2
436	20240904	120400	4737215	1901	1901	1901	1901	0
437	20240904	120300	4737215	1901	1901	1901	1901	0
438	20240904	120200	4737215	1901	1901	1901	1901	5
439	20240904	120100	4727710	1901	1901	1901	1901	0
440	20240904	120000	4727710	1901	1901	1901	1901	0
441	20240904	115900	4727710	1901	1901	1901	1901	0
442	20240904	115800	4727710	1901	1901	1901	1901	2
443	20240904	115700	4723908	1899	1899	1899	1899	0
444	20240904	115600	4723908	1899	1899	1899	1899	0
445	20240904	115500	4723908	1899	1899	1899	1899	0
446	20240904	115400	4723908	1899	1899	1899	1899	208
447	20240904	115300	4328916	1899	1899	1899	1899	0
448	20240904	115200	4328916	1899	1899	1899	1899	0
449	20240904	115100	4328916	1899	1899	1899	1899	0
450	20240904	115000	4328916	1899	1899	1899	1899	0
451	20240904	114900	4328916	1899	1899	1899	1899	3
452	20240904	114800	4323219	1899	1899	1899	1899	0
453	20240904	114700	4323219	1899	1899	1899	1899	0
454	20240904	114600	4323219	1899	1899	1899	1899	0
455	20240904	114500	4323219	1899	1899	1899	1899	0
456	20240904	114400	4323219	1899	1899	1899	1899	0
457	20240904	114300	4323219	1899	1899	1899	1899	0
458	20240904	114200	4323219	1899	1899	1899	1899	1
459	20240904	114100	4321320	1899	1899	1899	1899	0
460	20240904	114000	4321320	1899	1899	1899	1899	0
461	20240904	113900	4321320	1899	1899	1899	1899	0
462	20240904	113800	4321320	1899	1899	1899	1899	0
463	20240904	113700	4321320	1899	1899	1899	1899	0
464	20240904	113600	4321320	1899	1899	1899	1899	0
465	20240904	113500	4321320	1899	1899	1899	1899	0
466	20240904	113400	4321320	1899	1899	1899	1899	0
467	20240904	113300	4321320	1899	1899	1899	1899	0
468	20240904	113200	4321320	1899	1899	1899	1899	0
469	20240904	113100	4321320	1899	1899	1899	1899	0
470	20240904	113000	4321320	1899	1899	1899	1899	0
471	20240904	112900	4321320	1899	1899	1899	1899	0
472	20240904	112800	4321320	1899	1899	1899	1899	0
473	20240904	112700	4321320	1899	1899	1899	1899	0
474	20240904	112600	4321320	1899	1899	1899	1899	0
475	20240904	112500	4321320	1899	1899	1899	1899	0
476	20240904	112400	4321320	1899	1899	1899	1899	0
477	20240904	112300	4321320	1899	1899	1899	1899	0
478	20240904	112200	4321320	1899	1899	1899	1899	0
479	20240904	112100	4321320	1899	1899	1899	1899	0
480	20240904	112000	4321320	1899	1899	1899	1899	0
481	20240904	111900	4321320	1899	1899	1899	1899	0
482	20240904	111800	4321320	1899	1899	1899	1899	0
483	20240904	111700	4321320	1899	1899	1899	1899	0
484	20240904	111600	4321320	1899	1899	1899	1899	0
485	20240904	111500	4321320	1899	1899	1899	1899	0
486	20240904	111400	4321320	1899	1899	1899	1899	0
487	20240904	111300	4321320	1899	1899	1899	1899	0
488	20240904	111200	4321320	1899	1899	1899	1899	0
489	20240904	111100	4321320	1899	1899	1899	1899	0
490	20240904	111000	4321320	1899	1899	1899	1899	0
491	20240904	110900	4321320	1899	1899	1899	1899	0
492	20240904	110800	4321320	1899	1899	1899	1899	0
493	20240904	110700	4321320	1899	1899	1899	1899	0
494	20240904	110600	4321320	1899	1899	1899	1899	0
495	20240904	110500	4321320	1899	1899	1899	1899	0
496	20240904	110400	4321320	1899	1899	1899	1899	0
497	20240904	110300	4321320	1899	1899	1899	1899	0
498	20240904	110200	4321320	1899	1899	1899	1899	0
499	20240904	110100	4321320	1899	1899	1899	1899	0
500	20240904	110000	4321320	1899	1899	1899	1899	0
501	20240904	105900	4321320	1899	1899	1899	1899	0
502	20240904	105800	4321320	1899	1899	1899	1899	0
503	20240904	105700	4321320	1899	1899	1899	1899	0
504	20240904	105600	4321320	1899	1899	1899	1899	0
505	20240904	105500	4321320	1899	1899	1899	1899	0
506	20240904	105400	4321320	1899	1899	1899	1899	0
507	20240904	105300	4321320	1899	1899	1899	1899	0
508	20240904	105200	4321320	1899	1899	1899	1899	0
509	20240904	105100	4321320	1899	1899	1899	1899	0
510	20240904	105000	4321320	1899	1899	1899	1899	0
511	20240904	104900	4321320	1899	1899	1899	1899	0
512	20240904	104800	4321320	1899	1899	1899	1899	0
513	20240904	104700	4321320	1899	1899	1899	1899	0
514	20240904	104600	4321320	1899	1899	1899	1899	0
515	20240904	104500	4321320	1899	1899	1899	1899	0
516	20240904	104400	4321320	1899	1899	1899	1899	0
517	20240904	104300	4321320	1899	1899	1899	1899	0
518	20240904	104200	4321320	1899	1899	1899	1899	3
519	20240904	104100	4315623	1899	1899	1899	1899	1
520	20240904	104000	4313724	1899	1899	1899	1899	11
521	20240904	103900	4292835	1896	1897	1899	1896	611
522	20240904	103800	3133377	1897	1897	1897	1897	2
523	20240904	103700	3129583	1896	1897	1897	1896	112
524	20240904	103600	2917191	1897	1897	1897	1897	0
525	20240904	103500	2917191	1897	1897	1897	1897	0
526	20240904	103400	2917191	1897	1897	1897	1897	0
527	20240904	103300	2917191	1897	1897	1897	1897	0
528	20240904	103200	2917191	1897	1897	1897	1897	0
529	20240904	103100	2917191	1897	1897	1897	1897	2
530	20240904	103000	2913397	1897	1897	1897	1897	0
531	20240904	102900	2913397	1897	1897	1897	1897	1
532	20240904	102800	2911500	1897	1897	1897	1897	75
533	20240904	102700	2769225	1897	1897	1897	1897	0
534	20240904	102600	2769225	1897	1897	1897	1897	0
535	20240904	102500	2769225	1897	1897	1897	1897	0
536	20240904	102400	2769225	1897	1897	1897	1897	0
537	20240904	102300	2769225	1897	1897	1897	1897	0
538	20240904	102200	2769225	1897	1897	1897	1897	0
539	20240904	102100	2769225	1897	1897	1897	1897	0
540	20240904	102000	2769225	1897	1897	1897	1897	0
541	20240904	101900	2769225	1897	1897	1897	1897	0
542	20240904	101800	2769225	1897	1897	1897	1897	0
543	20240904	101700	2769225	1897	1897	1897	1897	0
544	20240904	101600	2769225	1897	1897	1897	1897	0
545	20240904	101500	2769225	1897	1897	1897	1897	0
546	20240904	101400	2769225	1897	1897	1897	1897	0
547	20240904	101300	2769225	1897	1897	1897	1897	0
548	20240904	101200	2769225	1897	1897	1897	1897	0
549	20240904	101100	2769225	1897	1897	1897	1897	2
550	20240904	101000	2765431	1898	1898	1898	1898	0
551	20240904	100900	2765431	1898	1898	1898	1898	0
552	20240904	100800	2765431	1898	1898	1898	1898	0
553	20240904	100700	2765431	1898	1898	1898	1898	0
554	20240904	100600	2765431	1898	1898	1898	1898	0
555	20240904	100500	2765431	1898	1898	1898	1898	0
556	20240904	100400	2765431	1898	1898	1898	1898	0
557	20240904	100300	2765431	1898	1898	1898	1898	0
558	20240904	100200	2765431	1898	1898	1898	1898	4
559	20240904	100100	2757839	1898	1898	1898	1898	0
560	20240904	100000	2757839	1898	1898	1898	1898	0
561	20240904	095900	2757839	1898	1898	1898	1898	0
562	20240904	095800	2757839	1898	1898	1898	1898	1
563	20240904	095700	2755941	1898	1898	1898	1898	10
564	20240904	095600	2736961	1898	1898	1898	1898	2
565	20240904	095500	2733165	1898	1898	1898	1898	3
566	20240904	095400	2727471	1897	1897	1897	1897	112
567	20240904	095300	2515007	1898	1898	1898	1898	6
568	20240904	095200	2503619	1898	1898	1898	1898	0
569	20240904	095100	2503619	1898	1898	1898	1898	0
570	20240904	095000	2503619	1898	1898	1898	1898	0
571	20240904	094900	2503619	1898	1898	1898	1898	0
572	20240904	094800	2503619	1898	1898	1898	1898	3
573	20240904	094700	2497925	1898	1898	1898	1898	0
574	20240904	094600	2497925	1898	1898	1898	1898	0
575	20240904	094500	2497925	1898	1898	1898	1898	26
576	20240904	094400	2448577	1898	1898	1898	1898	0
577	20240904	094300	2448577	1898	1898	1898	1898	303
578	20240904	094200	1873483	1899	1899	1899	1899	0
579	20240904	094100	1873483	1899	1899	1899	1899	0
580	20240904	094000	1873483	1899	1899	1899	1899	0
581	20240904	093900	1873483	1899	1899	1899	1898	841
582	20240904	093800	277258	1899	1899	1899	1899	105
583	20240904	093700	77863	1898	1898	1898	1898	0
584	20240904	093600	77863	1898	1898	1898	1898	0
585	20240904	093500	77863	1898	1898	1898	1898	0
586	20240904	093400	77863	1898	1898	1898	1898	0
587	20240904	093300	77863	1898	1898	1898	1898	0
588	20240904	093200	77863	1898	1898	1898	1898	4
589	20240904	093100	70271	1899	1899	1899	1899	0
590	20240904	093000	70271	1899	1899	1899	1899	0
591	20240904	092900	70271	1899	1899	1899	1899	0
592	20240904	092800	70271	1899	1899	1899	1899	0
593	20240904	092700	70271	1899	1899	1899	1899	0
594	20240904	092600	70271	1899	1899	1899	1899	5
595	20240904	092500	60776	1898	1898	1898	1898	11
596	20240904	092400	39898	1899	1899	1899	1899	0
597	20240904	092300	39898	1899	1899	1899	1899	0
598	20240904	092200	39898	1899	1899	1899	1899	0
599	20240904	092100	39898	1899	1899	1899	1899	0
600	20240904	092000	39898	1899	1899	1899	1899	0
601	20240904	091900	39898	1899	1899	1899	1899	0
602	20240904	091800	39898	1899	1899	1899	1899	0
603	20240904	091700	39898	1899	1899	1899	1899	0
604	20240904	091600	39898	1899	1899	1899	1899	0
605	20240904	091500	39898	1899	1899	1899	1899	0
606	20240904	091400	39898	1899	1899	1899	1899	1
607	20240904	091300	37999	1899	1899	1899	1899	0
608	20240904	091200	37999	1899	1899	1899	1899	0
609	20240904	091100	37999	1899	1899	1899	1899	0
610	20240904	091000	37999	1899	1899	1899	1899	0
611	20240904	090900	37999	1899	1899	1899	1899	1
612	20240904	090800	36100	1900	1900	1900	1900	0
613	20240904	090700	36100	1900	1900	1900	1900	0
614	20240904	090600	36100	1900	1900	1900	1900	0
615	20240904	090500	36100	1900	1900	1900	1900	0
616	20240904	090400	36100	1900	1900	1900	1900	0
617	20240904	090300	36100	1900	1900	1900	1900	2
618	20240904	090200	32300	1900	1900	1900	1900	0
619	20240904	090100	32300	1900	1900	1900	1900	0
620	20240904	090000	32300	1900	1900	1900	1900	17