KissMeData/369370/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	211500	6933609	1673	1673	1673	1673	144
3	20240902	211400	6933609	1673	1673	1673	1673	0
4	20240902	211300	6933609	1673	1673	1673	1673	0
5	20240902	211200	6933609	1673	1673	1673	1673	0
6	20240902	211100	6933609	1673	1673	1673	1673	0
7	20240902	211000	6933609	1673	1673	1673	1673	0
8	20240902	210900	6933609	1673	1673	1673	1673	0
9	20240902	210800	6933609	1673	1673	1673	1673	0
10	20240902	210700	6933609	1673	1673	1673	1673	0
11	20240902	210600	6933609	1673	1673	1673	1673	0
12	20240902	210500	6933609	1673	1673	1673	1673	0
13	20240902	210400	6933609	1673	1673	1673	1673	0
14	20240902	210300	6933609	1673	1673	1673	1673	0
15	20240902	210200	6933609	1673	1673	1673	1673	0
16	20240902	210100	6933609	1673	1673	1673	1673	0
17	20240902	210000	6933609	1673	1673	1673	1673	0
18	20240902	205900	6933609	1673	1673	1673	1673	0
19	20240902	205800	6933609	1673	1673	1673	1673	0
20	20240902	205700	6933609	1673	1673	1673	1673	0
21	20240902	205600	6933609	1673	1673	1673	1673	0
22	20240902	205500	6933609	1673	1673	1673	1673	0
23	20240902	205400	6933609	1673	1673	1673	1673	0
24	20240902	205300	6933609	1673	1673	1673	1673	0
25	20240902	205200	6933609	1673	1673	1673	1673	0
26	20240902	205100	6933609	1673	1673	1673	1673	0
27	20240902	205000	6933609	1673	1673	1673	1673	0
28	20240902	204900	6933609	1673	1673	1673	1673	0
29	20240902	204800	6933609	1673	1673	1673	1673	0
30	20240902	204700	6933609	1673	1673	1673	1673	0
31	20240902	204600	6933609	1673	1673	1673	1673	0
32	20240902	204500	6933609	1673	1673	1673	1673	144
33	20240902	204400	6933609	1673	1673	1673	1673	0
34	20240902	204300	6933609	1673	1673	1673	1673	0
35	20240902	204200	6933609	1673	1673	1673	1673	0
36	20240902	204100	6933609	1673	1673	1673	1673	0
37	20240902	204000	6933609	1673	1673	1673	1673	0
38	20240902	203900	6933609	1673	1673	1673	1673	0
39	20240902	203800	6933609	1673	1673	1673	1673	0
40	20240902	203700	6933609	1673	1673	1673	1673	0
41	20240902	203600	6933609	1673	1673	1673	1673	0
42	20240902	203500	6933609	1673	1673	1673	1673	0
43	20240902	203400	6933609	1673	1673	1673	1673	0
44	20240902	203300	6933609	1673	1673	1673	1673	0
45	20240902	203200	6933609	1673	1673	1673	1673	0
46	20240902	203100	6933609	1673	1673	1673	1673	0
47	20240902	203000	6933609	1673	1673	1673	1673	0
48	20240902	202900	6933609	1673	1673	1673	1673	0
49	20240902	202800	6933609	1673	1673	1673	1673	0
50	20240902	202700	6933609	1673	1673	1673	1673	0
51	20240902	202600	6933609	1673	1673	1673	1673	0
52	20240902	202500	6933609	1673	1673	1673	1673	0
53	20240902	202400	6933609	1673	1673	1673	1673	0
54	20240902	202300	6933609	1673	1673	1673	1673	0
55	20240902	202200	6933609	1673	1673	1673	1673	0
56	20240902	202100	6933609	1673	1673	1673	1673	0
57	20240902	202000	6933609	1673	1673	1673	1673	0
58	20240902	201900	6933609	1673	1673	1673	1673	0
59	20240902	201800	6933609	1673	1673	1673	1673	0
60	20240902	201700	6933609	1673	1673	1673	1673	0
61	20240902	201600	6933609	1673	1673	1673	1673	0
62	20240902	201500	6933609	1673	1673	1673	1673	144
63	20240902	201400	6933609	1673	1673	1673	1673	0
64	20240902	201300	6933609	1673	1673	1673	1673	0
65	20240902	201200	6933609	1673	1673	1673	1673	0
66	20240902	201100	6933609	1673	1673	1673	1673	0
67	20240902	201000	6933609	1673	1673	1673	1673	0
68	20240902	200900	6933609	1673	1673	1673	1673	0
69	20240902	200800	6933609	1673	1673	1673	1673	0
70	20240902	200700	6933609	1673	1673	1673	1673	0
71	20240902	200600	6933609	1673	1673	1673	1673	0
72	20240902	200500	6933609	1673	1673	1673	1673	0
73	20240902	200400	6933609	1673	1673	1673	1673	0
74	20240902	200300	6933609	1673	1673	1673	1673	0
75	20240902	200200	6933609	1673	1673	1673	1673	0
76	20240902	200100	6933609	1673	1673	1673	1673	0
77	20240902	200000	6933609	1673	1673	1673	1673	0
78	20240902	195900	6933609	1673	1673	1673	1673	0
79	20240902	195800	6933609	1673	1673	1673	1673	0
80	20240902	195700	6933609	1673	1673	1673	1673	0
81	20240902	195600	6933609	1673	1673	1673	1673	0
82	20240902	195500	6933609	1673	1673	1673	1673	0
83	20240902	195400	6933609	1673	1673	1673	1673	0
84	20240902	195300	6933609	1673	1673	1673	1673	0
85	20240902	195200	6933609	1673	1673	1673	1673	0
86	20240902	195100	6933609	1673	1673	1673	1673	0
87	20240902	195000	6933609	1673	1673	1673	1673	0
88	20240902	194900	6933609	1673	1673	1673	1673	0
89	20240902	194800	6933609	1673	1673	1673	1673	0
90	20240902	194700	6933609	1673	1673	1673	1673	0
91	20240902	194600	6933609	1673	1673	1673	1673	0
92	20240902	194500	6933609	1673	1673	1673	1673	144
93	20240902	194400	6933609	1673	1673	1673	1673	0
94	20240902	194300	6933609	1673	1673	1673	1673	0
95	20240902	194200	6933609	1673	1673	1673	1673	0
96	20240902	194100	6933609	1673	1673	1673	1673	0
97	20240902	194000	6933609	1673	1673	1673	1673	0
98	20240902	193900	6933609	1673	1673	1673	1673	0
99	20240902	193800	6933609	1673	1673	1673	1673	0
100	20240902	193700	6933609	1673	1673	1673	1673	0
101	20240902	193600	6933609	1673	1673	1673	1673	0
102	20240902	193500	6933609	1673	1673	1673	1673	0
103	20240902	193400	6933609	1673	1673	1673	1673	0
104	20240902	193300	6933609	1673	1673	1673	1673	0
105	20240902	193200	6933609	1673	1673	1673	1673	0
106	20240902	193100	6933609	1673	1673	1673	1673	0
107	20240902	193000	6933609	1673	1673	1673	1673	0
108	20240902	192900	6933609	1673	1673	1673	1673	0
109	20240902	192800	6933609	1673	1673	1673	1673	0
110	20240902	192700	6933609	1673	1673	1673	1673	0
111	20240902	192600	6933609	1673	1673	1673	1673	0
112	20240902	192500	6933609	1673	1673	1673	1673	0
113	20240902	192400	6933609	1673	1673	1673	1673	0
114	20240902	192300	6933609	1673	1673	1673	1673	0
115	20240902	192200	6933609	1673	1673	1673	1673	0
116	20240902	192100	6933609	1673	1673	1673	1673	0
117	20240902	192000	6933609	1673	1673	1673	1673	0
118	20240902	191900	6933609	1673	1673	1673	1673	0
119	20240902	191800	6933609	1673	1673	1673	1673	0
120	20240902	191700	6933609	1673	1673	1673	1673	0
121	20240902	191600	6933609	1673	1673	1673	1673	0
122	20240902	191500	6933609	1673	1673	1673	1673	144
123	20240902	191400	6933609	1673	1673	1673	1673	0
124	20240902	191300	6933609	1673	1673	1673	1673	0
125	20240902	191200	6933609	1673	1673	1673	1673	0
126	20240902	191100	6933609	1673	1673	1673	1673	0
127	20240902	191000	6933609	1673	1673	1673	1673	0
128	20240902	190900	6933609	1673	1673	1673	1673	0
129	20240902	190800	6933609	1673	1673	1673	1673	0
130	20240902	190700	6933609	1673	1673	1673	1673	0
131	20240902	190600	6933609	1673	1673	1673	1673	0
132	20240902	190500	6933609	1673	1673	1673	1673	0
133	20240902	190400	6933609	1673	1673	1673	1673	0
134	20240902	190300	6933609	1673	1673	1673	1673	0
135	20240902	190200	6933609	1673	1673	1673	1673	0
136	20240902	190100	6933609	1673	1673	1673	1673	0
137	20240902	190000	6933609	1673	1673	1673	1673	0
138	20240902	185900	6933609	1673	1673	1673	1673	0
139	20240902	185800	6933609	1673	1673	1673	1673	0
140	20240902	185700	6933609	1673	1673	1673	1673	0
141	20240902	185600	6933609	1673	1673	1673	1673	0
142	20240902	185500	6933609	1673	1673	1673	1673	0
143	20240902	185400	6933609	1673	1673	1673	1673	0
144	20240902	185300	6933609	1673	1673	1673	1673	0
145	20240902	185200	6933609	1673	1673	1673	1673	0
146	20240902	185100	6933609	1673	1673	1673	1673	0
147	20240902	185000	6933609	1673	1673	1673	1673	0
148	20240902	184900	6933609	1673	1673	1673	1673	0
149	20240902	184800	6933609	1673	1673	1673	1673	0
150	20240902	184700	6933609	1673	1673	1673	1673	0
151	20240902	184600	6933609	1673	1673	1673	1673	0
152	20240902	184500	6933609	1673	1673	1673	1673	144
153	20240902	184400	6933609	1673	1673	1673	1673	0
154	20240902	184300	6933609	1673	1673	1673	1673	0
155	20240902	184200	6933609	1673	1673	1673	1673	0
156	20240902	184100	6933609	1673	1673	1673	1673	0
157	20240902	184000	6933609	1673	1673	1673	1673	0
158	20240902	183900	6933609	1673	1673	1673	1673	0
159	20240902	183800	6933609	1673	1673	1673	1673	0
160	20240902	183700	6933609	1673	1673	1673	1673	0
161	20240902	183600	6933609	1673	1673	1673	1673	0
162	20240902	183500	6933609	1673	1673	1673	1673	0
163	20240902	183400	6933609	1673	1673	1673	1673	0
164	20240902	183300	6933609	1673	1673	1673	1673	0
165	20240902	183200	6933609	1673	1673	1673	1673	0
166	20240902	183100	6933609	1673	1673	1673	1673	0
167	20240902	183000	6933609	1673	1673	1673	1673	0
168	20240902	182900	6933609	1673	1673	1673	1673	0
169	20240902	182800	6933609	1673	1673	1673	1673	0
170	20240902	182700	6933609	1673	1673	1673	1673	0
171	20240902	182600	6933609	1673	1673	1673	1673	0
172	20240902	182500	6933609	1673	1673	1673	1673	0
173	20240902	182400	6933609	1673	1673	1673	1673	0
174	20240902	182300	6933609	1673	1673	1673	1673	0
175	20240902	182200	6933609	1673	1673	1673	1673	0
176	20240902	182100	6933609	1673	1673	1673	1673	0
177	20240902	182000	6933609	1673	1673	1673	1673	0
178	20240902	181900	6933609	1673	1673	1673	1673	0
179	20240902	181800	6933609	1673	1673	1673	1673	0
180	20240902	181700	6933609	1673	1673	1673	1673	0
181	20240902	181600	6933609	1673	1673	1673	1673	0
182	20240902	181500	6933609	1673	1673	1673	1673	144
183	20240902	181400	6933609	1673	1673	1673	1673	0
184	20240902	181300	6933609	1673	1673	1673	1673	0
185	20240902	181200	6933609	1673	1673	1673	1673	0
186	20240902	181100	6933609	1673	1673	1673	1673	0
187	20240902	181000	6933609	1673	1673	1673	1673	0
188	20240902	180900	6933609	1673	1673	1673	1673	0
189	20240902	180800	6933609	1673	1673	1673	1673	0
190	20240902	180700	6933609	1673	1673	1673	1673	0
191	20240902	180600	6933609	1673	1673	1673	1673	0
192	20240902	180500	6933609	1673	1673	1673	1673	0
193	20240902	180400	6933609	1673	1673	1673	1673	0
194	20240902	180300	6933609	1673	1673	1673	1673	0
195	20240902	180200	6933609	1673	1673	1673	1673	0
196	20240902	180100	6933609	1673	1673	1673	1673	0
197	20240902	180000	6933609	1673	1673	1673	1673	0
198	20240902	175900	6933609	1673	1673	1673	1673	0
199	20240902	175800	6933609	1673	1673	1673	1673	0
200	20240902	175700	6933609	1673	1673	1673	1673	0
201	20240902	175600	6933609	1673	1673	1673	1673	0
202	20240902	175500	6933609	1673	1673	1673	1673	0
203	20240902	175400	6933609	1673	1673	1673	1673	0
204	20240902	175300	6933609	1673	1673	1673	1673	0
205	20240902	175200	6933609	1673	1673	1673	1673	0
206	20240902	175100	6933609	1673	1673	1673	1673	0
207	20240902	175000	6933609	1673	1673	1673	1673	0
208	20240902	174900	6933609	1673	1673	1673	1673	0
209	20240902	174800	6933609	1673	1673	1673	1673	0
210	20240902	174700	6933609	1673	1673	1673	1673	0
211	20240902	174600	6933609	1673	1673	1673	1673	0
212	20240902	174500	6933609	1673	1673	1673	1673	144
213	20240902	174400	6933609	1673	1673	1673	1673	0
214	20240902	174300	6933609	1673	1673	1673	1673	0
215	20240902	174200	6933609	1673	1673	1673	1673	0
216	20240902	174100	6933609	1673	1673	1673	1673	0
217	20240902	174000	6933609	1673	1673	1673	1673	0
218	20240902	173900	6933609	1673	1673	1673	1673	0
219	20240902	173800	6933609	1673	1673	1673	1673	0
220	20240902	173700	6933609	1673	1673	1673	1673	0
221	20240902	173600	6933609	1673	1673	1673	1673	0
222	20240902	173500	6933609	1673	1673	1673	1673	0
223	20240902	173400	6933609	1673	1673	1673	1673	0
224	20240902	173300	6933609	1673	1673	1673	1673	0
225	20240902	173200	6933609	1673	1673	1673	1673	0
226	20240902	173100	6933609	1673	1673	1673	1673	0
227	20240902	173000	6933609	1673	1673	1673	1673	0
228	20240902	172900	6933609	1673	1673	1673	1673	0
229	20240902	172800	6933609	1673	1673	1673	1673	0
230	20240902	172700	6933609	1673	1673	1673	1673	0
231	20240902	172600	6933609	1673	1673	1673	1673	0
232	20240902	172500	6933609	1673	1673	1673	1673	0
233	20240902	172400	6933609	1673	1673	1673	1673	0
234	20240902	172300	6933609	1673	1673	1673	1673	0
235	20240902	172200	6933609	1673	1673	1673	1673	0
236	20240902	172100	6933609	1673	1673	1673	1673	0
237	20240902	172000	6933609	1673	1673	1673	1673	0
238	20240902	171900	6933609	1673	1673	1673	1673	0
239	20240902	171800	6933609	1673	1673	1673	1673	0
240	20240902	171700	6933609	1673	1673	1673	1673	0
241	20240902	171600	6933609	1673	1673	1673	1673	0
242	20240902	171500	6933609	1673	1673	1673	1673	144
243	20240902	171400	6933609	1673	1673	1673	1673	0
244	20240902	171300	6933609	1673	1673	1673	1673	0
245	20240902	171200	6933609	1673	1673	1673	1673	0
246	20240902	171100	6933609	1673	1673	1673	1673	0
247	20240902	171000	6933609	1673	1673	1673	1673	0
248	20240902	170900	6933609	1673	1673	1673	1673	0
249	20240902	170800	6933609	1673	1673	1673	1673	0
250	20240902	170700	6933609	1673	1673	1673	1673	0
251	20240902	170600	6933609	1673	1673	1673	1673	0
252	20240902	170500	6933609	1673	1673	1673	1673	0
253	20240902	170400	6933609	1673	1673	1673	1673	0
254	20240902	170300	6933609	1673	1673	1673	1673	0
255	20240902	170200	6933609	1673	1673	1673	1673	0
256	20240902	170100	6933609	1673	1673	1673	1673	0
257	20240902	170000	6933609	1673	1673	1673	1673	0
258	20240902	165900	6933609	1673	1673	1673	1673	0
259	20240902	165800	6933609	1673	1673	1673	1673	0
260	20240902	165700	6933609	1673	1673	1673	1673	0
261	20240902	165600	6933609	1673	1673	1673	1673	0
262	20240902	165500	6933609	1673	1673	1673	1673	0
263	20240902	165400	6933609	1673	1673	1673	1673	0
264	20240902	165300	6933609	1673	1673	1673	1673	0
265	20240902	165200	6933609	1673	1673	1673	1673	0
266	20240902	165100	6933609	1673	1673	1673	1673	0
267	20240902	165000	6933609	1673	1673	1673	1673	0
268	20240902	164900	6933609	1673	1673	1673	1673	0
269	20240902	164800	6933609	1673	1673	1673	1673	0
270	20240902	164700	6933609	1673	1673	1673	1673	0
271	20240902	164600	6933609	1673	1673	1673	1673	0
272	20240902	164500	6933609	1673	1673	1673	1673	144
273	20240902	164400	6933609	1673	1673	1673	1673	0
274	20240902	164300	6933609	1673	1673	1673	1673	0
275	20240902	164200	6933609	1673	1673	1673	1673	0
276	20240902	164100	6933609	1673	1673	1673	1673	0
277	20240902	164000	6933609	1673	1673	1673	1673	0
278	20240902	163900	6933609	1673	1673	1673	1673	0
279	20240902	163800	6933609	1673	1673	1673	1673	0
280	20240902	163700	6933609	1673	1673	1673	1673	0
281	20240902	163600	6933609	1673	1673	1673	1673	0
282	20240902	163500	6933609	1673	1673	1673	1673	0
283	20240902	163400	6933609	1673	1673	1673	1673	0
284	20240902	163300	6933609	1673	1673	1673	1673	0
285	20240902	163200	6933609	1673	1673	1673	1673	0
286	20240902	163100	6933609	1673	1673	1673	1673	0
287	20240902	163000	6933609	1673	1673	1673	1673	0
288	20240902	162900	6933609	1673	1673	1673	1673	0
289	20240902	162800	6933609	1673	1673	1673	1673	0
290	20240902	162700	6933609	1673	1673	1673	1673	0
291	20240902	162600	6933609	1673	1673	1673	1673	0
292	20240902	162500	6933609	1673	1673	1673	1673	0
293	20240902	162400	6933609	1673	1673	1673	1673	0
294	20240902	162300	6933609	1673	1673	1673	1673	0
295	20240902	162200	6933609	1673	1673	1673	1673	0
296	20240902	162100	6933609	1673	1673	1673	1673	0
297	20240902	162000	6933609	1673	1673	1673	1673	0
298	20240902	161900	6933609	1673	1673	1673	1673	0
299	20240902	161800	6933609	1673	1673	1673	1673	0
300	20240902	161700	6933609	1673	1673	1673	1673	0
301	20240902	161600	6933609	1673	1673	1673	1673	0
302	20240902	161500	6933609	1673	1673	1673	1673	144
303	20240902	161400	6933609	1673	1673	1673	1673	0
304	20240902	161300	6933609	1673	1673	1673	1673	0
305	20240902	161200	6933609	1673	1673	1673	1673	0
306	20240902	161100	6933609	1673	1673	1673	1673	0
307	20240902	161000	6933609	1673	1673	1673	1673	0
308	20240902	160900	6933609	1673	1673	1673	1673	0
309	20240902	160800	6933609	1673	1673	1673	1673	0
310	20240902	160700	6933609	1673	1673	1673	1673	0
311	20240902	160600	6933609	1673	1673	1673	1673	0
312	20240902	160500	6933609	1673	1673	1673	1673	0
313	20240902	160400	6933609	1673	1673	1673	1673	0
314	20240902	160300	6933609	1673	1673	1673	1673	0
315	20240902	160200	6933609	1673	1673	1673	1673	0
316	20240902	160100	6933609	1673	1673	1673	1673	0
317	20240902	160000	6933609	1673	1673	1673	1673	0
318	20240902	155900	6933609	1673	1673	1673	1673	0
319	20240902	155800	6933609	1673	1673	1673	1673	0
320	20240902	155700	6933609	1673	1673	1673	1673	0
321	20240902	155600	6933609	1673	1673	1673	1673	0
322	20240902	155500	6933609	1673	1673	1673	1673	0
323	20240902	155400	6933609	1673	1673	1673	1673	0
324	20240902	155300	6933609	1673	1673	1673	1673	0
325	20240902	155200	6933609	1673	1673	1673	1673	0
326	20240902	155100	6933609	1673	1673	1673	1673	0
327	20240902	155000	6933609	1673	1673	1673	1673	0
328	20240902	154900	6933609	1673	1673	1673	1673	0
329	20240902	154800	6933609	1673	1673	1673	1673	0
330	20240902	154700	6933609	1673	1673	1673	1673	0
331	20240902	154600	6933609	1673	1673	1673	1673	0
332	20240902	154500	6933609	1673	1673	1673	1673	144
333	20240902	154400	6933609	1673	1673	1673	1673	0
334	20240902	154300	6933609	1673	1673	1673	1673	0
335	20240902	154200	6933609	1673	1673	1673	1673	0
336	20240902	154100	6933609	1673	1673	1673	1673	0
337	20240902	154000	6933609	1673	1673	1673	1673	0
338	20240902	153900	6933609	1673	1673	1673	1673	0
339	20240902	153800	6933609	1673	1673	1673	1673	0
340	20240902	153700	6933609	1673	1673	1673	1673	0
341	20240902	153600	6933609	1673	1673	1673	1673	0
342	20240902	153500	6933609	1673	1673	1673	1673	0
343	20240902	153400	6933609	1673	1673	1673	1673	0
344	20240902	153300	6933609	1673	1673	1673	1673	0
345	20240902	153200	6933609	1673	1673	1673	1673	0
346	20240902	153100	6933609	1673	1673	1673	1673	0
347	20240902	153000	6933609	1673	1673	1673	1673	144
348	20240902	152900	6692697	1672	1672	1672	1672	0
349	20240902	152800	6692697	1672	1672	1672	1672	0
350	20240902	152700	6692697	1672	1672	1672	1672	0
351	20240902	152600	6692697	1672	1672	1672	1672	0
352	20240902	152500	6692697	1672	1672	1672	1672	0
353	20240902	152400	6692697	1672	1672	1672	1672	0
354	20240902	152300	6692697	1672	1672	1672	1672	0
355	20240902	152200	6692697	1672	1672	1672	1672	0
356	20240902	152100	6692697	1672	1672	1672	1672	0
357	20240902	152000	6692697	1672	1672	1672	1672	0
358	20240902	151900	6692697	1672	1672	1672	1672	0
359	20240902	151800	6692697	1672	1672	1672	1672	0
360	20240902	151700	6692697	1672	1672	1672	1672	0
361	20240902	151600	6692697	1672	1672	1672	1672	0
362	20240902	151500	6692697	1672	1672	1672	1672	0
363	20240902	151400	6692697	1672	1672	1672	1672	6
364	20240902	151300	6682665	1674	1674	1674	1674	0
365	20240902	151200	6682665	1674	1674	1674	1674	0
366	20240902	151100	6682665	1674	1674	1674	1674	0
367	20240902	151000	6682665	1674	1674	1674	1674	0
368	20240902	150900	6682665	1674	1674	1674	1674	0
369	20240902	150800	6682665	1674	1674	1674	1674	0
370	20240902	150700	6682665	1674	1674	1674	1674	0
371	20240902	150600	6682665	1674	1670	1674	1670	77
372	20240902	150500	6553977	1675	1675	1675	1675	0
373	20240902	150400	6553977	1675	1675	1675	1675	0
374	20240902	150300	6553977	1675	1675	1675	1675	0
375	20240902	150200	6553977	1675	1675	1675	1675	0
376	20240902	150100	6553977	1675	1675	1675	1675	0
377	20240902	150000	6553977	1675	1675	1675	1675	0
378	20240902	145900	6553977	1675	1675	1675	1675	0
379	20240902	145800	6553977	1675	1675	1675	1675	0
380	20240902	145700	6553977	1675	1675	1675	1675	0
381	20240902	145600	6553977	1675	1675	1675	1675	0
382	20240902	145500	6553977	1675	1675	1675	1675	0
383	20240902	145400	6553977	1675	1675	1675	1675	0
384	20240902	145300	6553977	1675	1675	1675	1675	0
385	20240902	145200	6553977	1675	1675	1675	1675	0
386	20240902	145100	6553977	1675	1675	1675	1675	0
387	20240902	145000	6553977	1675	1675	1675	1675	0
388	20240902	144900	6553977	1675	1675	1675	1675	0
389	20240902	144800	6553977	1675	1675	1675	1675	0
390	20240902	144700	6553977	1675	1675	1675	1675	0
391	20240902	144600	6553977	1675	1675	1675	1675	0
392	20240902	144500	6553977	1675	1675	1675	1675	0
393	20240902	144400	6553977	1675	1675	1675	1675	0
394	20240902	144300	6553977	1675	1675	1675	1675	0
395	20240902	144200	6553977	1675	1675	1675	1675	0
396	20240902	144100	6553977	1675	1675	1675	1675	0
397	20240902	144000	6553977	1675	1675	1675	1675	0
398	20240902	143900	6553977	1675	1675	1675	1675	0
399	20240902	143800	6553977	1675	1675	1675	1675	0
400	20240902	143700	6553977	1675	1675	1675	1675	0
401	20240902	143600	6553977	1675	1675	1675	1675	0
402	20240902	143500	6553977	1675	1675	1675	1675	0
403	20240902	143400	6553977	1675	1675	1675	1675	0
404	20240902	143300	6553977	1675	1675	1675	1675	0
405	20240902	143200	6553977	1675	1675	1675	1675	0
406	20240902	143100	6553977	1675	1675	1675	1675	0
407	20240902	143000	6553977	1675	1675	1675	1675	0
408	20240902	142900	6553977	1675	1675	1675	1675	0
409	20240902	142800	6553977	1675	1675	1675	1675	0
410	20240902	142700	6553977	1675	1675	1675	1675	0
411	20240902	142600	6553977	1675	1675	1675	1675	0
412	20240902	142500	6553977	1675	1675	1675	1675	0
413	20240902	142400	6553977	1675	1675	1675	1675	0
414	20240902	142300	6553977	1675	1675	1675	1675	0
415	20240902	142200	6553977	1675	1675	1675	1675	0
416	20240902	142100	6553977	1675	1675	1675	1675	0
417	20240902	142000	6553977	1675	1675	1675	1675	0
418	20240902	141900	6553977	1675	1675	1675	1675	0
419	20240902	141800	6553977	1675	1675	1675	1675	0
420	20240902	141700	6553977	1675	1675	1675	1675	0
421	20240902	141600	6553977	1675	1675	1675	1675	0
422	20240902	141500	6553977	1675	1675	1675	1675	0
423	20240902	141400	6553977	1675	1675	1675	1675	0
424	20240902	141300	6553977	1675	1675	1675	1675	0
425	20240902	141200	6553977	1675	1675	1675	1675	0
426	20240902	141100	6553977	1675	1675	1675	1675	0
427	20240902	141000	6553977	1675	1675	1675	1675	0
428	20240902	140900	6553977	1675	1675	1675	1675	0
429	20240902	140800	6553977	1675	1675	1675	1675	0
430	20240902	140700	6553977	1675	1675	1675	1675	0
431	20240902	140600	6553977	1675	1675	1675	1675	0
432	20240902	140500	6553977	1675	1675	1675	1675	0
433	20240902	140400	6553977	1675	1675	1675	1675	0
434	20240902	140300	6553977	1675	1675	1675	1675	0
435	20240902	140200	6553977	1675	1675	1675	1675	0
436	20240902	140100	6553977	1675	1675	1675	1675	0
437	20240902	140000	6553977	1675	1675	1675	1675	0
438	20240902	135900	6553977	1675	1675	1675	1675	0
439	20240902	135800	6553977	1675	1675	1675	1675	0
440	20240902	135700	6553977	1675	1675	1675	1675	2
441	20240902	135600	6550627	1675	1675	1675	1675	0
442	20240902	135500	6550627	1675	1675	1675	1675	0
443	20240902	135400	6550627	1675	1675	1675	1675	0
444	20240902	135300	6550627	1675	1675	1675	1675	0
445	20240902	135200	6550627	1675	1675	1675	1675	855
446	20240902	135100	5118502	1674	1674	1674	1674	0
447	20240902	135000	5118502	1674	1674	1674	1674	0
448	20240902	134900	5118502	1674	1674	1674	1674	0
449	20240902	134800	5118502	1674	1674	1674	1674	0
450	20240902	134700	5118502	1674	1674	1674	1674	0
451	20240902	134600	5118502	1674	1674	1674	1674	0
452	20240902	134500	5118502	1674	1674	1674	1674	0
453	20240902	134400	5118502	1674	1674	1674	1674	0
454	20240902	134300	5118502	1674	1674	1674	1674	0
455	20240902	134200	5118502	1674	1674	1674	1674	0
456	20240902	134100	5118502	1674	1674	1674	1674	0
457	20240902	134000	5118502	1674	1674	1674	1674	0
458	20240902	133900	5118502	1674	1674	1674	1674	0
459	20240902	133800	5118502	1674	1674	1674	1674	0
460	20240902	133700	5118502	1674	1674	1674	1674	0
461	20240902	133600	5118502	1674	1674	1674	1674	0
462	20240902	133500	5118502	1674	1674	1674	1674	0
463	20240902	133400	5118502	1674	1674	1674	1674	0
464	20240902	133300	5118502	1674	1674	1674	1674	0
465	20240902	133200	5118502	1674	1674	1674	1674	0
466	20240902	133100	5118502	1674	1674	1674	1674	0
467	20240902	133000	5118502	1674	1674	1674	1674	0
468	20240902	132900	5118502	1674	1674	1674	1674	0
469	20240902	132800	5118502	1674	1674	1674	1674	0
470	20240902	132700	5118502	1674	1674	1674	1674	0
471	20240902	132600	5118502	1674	1674	1674	1674	0
472	20240902	132500	5118502	1674	1674	1674	1674	0
473	20240902	132400	5118502	1674	1674	1674	1674	0
474	20240902	132300	5118502	1674	1674	1674	1674	0
475	20240902	132200	5118502	1674	1674	1674	1674	0
476	20240902	132100	5118502	1674	1674	1674	1674	0
477	20240902	132000	5118502	1674	1674	1674	1674	0
478	20240902	131900	5118502	1674	1674	1674	1674	0
479	20240902	131800	5118502	1674	1674	1674	1674	0
480	20240902	131700	5118502	1674	1669	1674	1669	238
481	20240902	131600	4720736	1668	1668	1668	1668	0
482	20240902	131500	4720736	1668	1668	1668	1668	102
483	20240902	131400	4550600	1668	1668	1668	1668	0
484	20240902	131300	4550600	1668	1668	1668	1668	0
485	20240902	131200	4550600	1668	1668	1668	1668	0
486	20240902	131100	4550600	1668	1668	1668	1668	0
487	20240902	131000	4550600	1668	1668	1668	1668	0
488	20240902	130900	4550600	1668	1668	1668	1668	0
489	20240902	130800	4550600	1668	1668	1668	1668	0
490	20240902	130700	4550600	1668	1668	1668	1668	0
491	20240902	130600	4550600	1668	1668	1668	1668	0
492	20240902	130500	4550600	1668	1668	1668	1668	0
493	20240902	130400	4550600	1668	1668	1668	1668	0
494	20240902	130300	4550600	1668	1668	1668	1668	0
495	20240902	130200	4550600	1668	1668	1668	1668	0
496	20240902	130100	4550600	1668	1668	1668	1668	0
497	20240902	130000	4550600	1668	1668	1668	1668	0
498	20240902	125900	4550600	1668	1668	1668	1668	0
499	20240902	125800	4550600	1668	1668	1668	1668	0
500	20240902	125700	4550600	1668	1668	1668	1668	0
501	20240902	125600	4550600	1668	1668	1668	1668	0
502	20240902	125500	4550600	1668	1668	1668	1668	0
503	20240902	125400	4550600	1668	1668	1668	1668	0
504	20240902	125300	4550600	1668	1668	1668	1668	0
505	20240902	125200	4550600	1668	1668	1668	1668	0
506	20240902	125100	4550600	1668	1668	1668	1668	0
507	20240902	125000	4550600	1668	1668	1668	1668	0
508	20240902	124900	4550600	1668	1668	1668	1668	0
509	20240902	124800	4550600	1668	1668	1668	1668	0
510	20240902	124700	4550600	1668	1668	1668	1668	0
511	20240902	124600	4550600	1668	1668	1668	1668	0
512	20240902	124500	4550600	1668	1668	1668	1668	0
513	20240902	124400	4550600	1668	1668	1668	1668	0
514	20240902	124300	4550600	1668	1668	1668	1668	0
515	20240902	124200	4550600	1668	1668	1668	1668	0
516	20240902	124100	4550600	1668	1668	1668	1668	0
517	20240902	124000	4550600	1668	1668	1668	1668	0
518	20240902	123900	4550600	1668	1668	1668	1668	0
519	20240902	123800	4550600	1668	1668	1668	1668	0
520	20240902	123700	4550600	1668	1668	1668	1668	0
521	20240902	123600	4550600	1668	1668	1668	1668	0
522	20240902	123500	4550600	1668	1668	1668	1668	0
523	20240902	123400	4550600	1668	1668	1668	1668	0
524	20240902	123300	4550600	1668	1668	1668	1668	0
525	20240902	123200	4550600	1668	1668	1668	1668	0
526	20240902	123100	4550600	1668	1668	1668	1668	0
527	20240902	123000	4550600	1668	1668	1668	1668	0
528	20240902	122900	4550600	1668	1668	1668	1668	0
529	20240902	122800	4550600	1668	1668	1668	1668	0
530	20240902	122700	4550600	1668	1668	1668	1668	0
531	20240902	122600	4550600	1668	1668	1668	1668	0
532	20240902	122500	4550600	1668	1668	1668	1668	0
533	20240902	122400	4550600	1668	1668	1668	1668	0
534	20240902	122300	4550600	1668	1668	1668	1668	0
535	20240902	122200	4550600	1668	1668	1668	1668	0
536	20240902	122100	4550600	1668	1668	1668	1668	0
537	20240902	122000	4550600	1668	1668	1668	1668	0
538	20240902	121900	4550600	1668	1668	1668	1668	0
539	20240902	121800	4550600	1668	1668	1668	1668	0
540	20240902	121700	4550600	1668	1668	1668	1668	0
541	20240902	121600	4550600	1668	1668	1668	1668	0
542	20240902	121500	4550600	1668	1668	1668	1668	0
543	20240902	121400	4550600	1668	1668	1668	1668	0
544	20240902	121300	4550600	1668	1668	1668	1668	0
545	20240902	121200	4550600	1668	1668	1668	1668	0
546	20240902	121100	4550600	1668	1668	1668	1668	0
547	20240902	121000	4550600	1668	1668	1668	1668	0
548	20240902	120900	4550600	1668	1668	1668	1668	1
549	20240902	120800	4548932	1668	1668	1668	1668	27
550	20240902	120700	4503896	1668	1668	1668	1668	0
551	20240902	120600	4503896	1668	1668	1668	1668	30
552	20240902	120500	4453856	1666	1665	1666	1665	81
553	20240902	120400	4318955	1664	1664	1664	1664	86
554	20240902	120300	4175851	1669	1669	1669	1669	0
555	20240902	120200	4175851	1669	1669	1669	1669	0
556	20240902	120100	4175851	1669	1669	1669	1669	0
557	20240902	120000	4175851	1669	1669	1669	1669	0
558	20240902	115900	4175851	1669	1669	1669	1669	0
559	20240902	115800	4175851	1669	1669	1669	1669	0
560	20240902	115700	4175851	1669	1669	1669	1669	0
561	20240902	115600	4175851	1669	1669	1669	1669	0
562	20240902	115500	4175851	1669	1669	1669	1669	0
563	20240902	115400	4175851	1669	1669	1669	1669	0
564	20240902	115300	4175851	1669	1669	1669	1669	0
565	20240902	115200	4175851	1669	1669	1669	1669	0
566	20240902	115100	4175851	1669	1669	1669	1669	0
567	20240902	115000	4175851	1669	1669	1669	1669	0
568	20240902	114900	4175851	1669	1669	1669	1669	1
569	20240902	114800	4174182	1649	1649	1649	1649	0
570	20240902	114700	4174182	1649	1649	1649	1649	0
571	20240902	114600	4174182	1649	1649	1649	1649	0
572	20240902	114500	4174182	1649	1649	1649	1649	0
573	20240902	114400	4174182	1649	1649	1649	1649	0
574	20240902	114300	4174182	1649	1649	1649	1649	0
575	20240902	114200	4174182	1649	1649	1649	1649	0
576	20240902	114100	4174182	1649	1649	1649	1649	0
577	20240902	114000	4174182	1649	1649	1649	1649	0
578	20240902	113900	4174182	1649	1649	1649	1649	0
579	20240902	113800	4174182	1649	1649	1649	1649	1
580	20240902	113700	4172533	1669	1669	1669	1669	0
581	20240902	113600	4172533	1669	1669	1669	1669	0
582	20240902	113500	4172533	1669	1669	1669	1669	0
583	20240902	113400	4172533	1669	1669	1669	1669	0
584	20240902	113300	4172533	1669	1669	1669	1669	0
585	20240902	113200	4172533	1669	1669	1669	1669	0
586	20240902	113100	4172533	1669	1669	1669	1669	0
587	20240902	113000	4172533	1669	1660	1669	1660	38
588	20240902	112900	4109444	1660	1660	1660	1660	1
589	20240902	112800	4107784	1648	1648	1648	1648	0
590	20240902	112700	4107784	1648	1648	1648	1648	0
591	20240902	112600	4107784	1648	1648	1648	1648	0
592	20240902	112500	4107784	1648	1648	1648	1648	0
593	20240902	112400	4107784	1648	1648	1648	1648	0
594	20240902	112300	4107784	1648	1648	1648	1648	0
595	20240902	112200	4107784	1648	1648	1648	1648	0
596	20240902	112100	4107784	1648	1648	1648	1648	0
597	20240902	112000	4107784	1648	1648	1648	1648	0
598	20240902	111900	4107784	1648	1648	1648	1648	0
599	20240902	111800	4107784	1648	1648	1648	1648	0
600	20240902	111700	4107784	1648	1648	1648	1648	0
601	20240902	111600	4107784	1648	1648	1648	1648	0
602	20240902	111500	4107784	1648	1648	1648	1648	0
603	20240902	111400	4107784	1648	1648	1648	1648	0
604	20240902	111300	4107784	1648	1648	1648	1648	0
605	20240902	111200	4107784	1648	1648	1648	1648	0
606	20240902	111100	4107784	1648	1648	1648	1648	0
607	20240902	111000	4107784	1648	1648	1648	1648	0
608	20240902	110900	4107784	1648	1648	1648	1648	0
609	20240902	110800	4107784	1648	1648	1648	1648	0
610	20240902	110700	4107784	1648	1648	1648	1648	0
611	20240902	110600	4107784	1648	1648	1648	1648	0
612	20240902	110500	4107784	1648	1648	1648	1648	0
613	20240902	110400	4107784	1648	1648	1648	1648	0
614	20240902	110300	4107784	1648	1648	1648	1648	0
615	20240902	110200	4107784	1648	1648	1648	1648	0
616	20240902	110100	4107784	1648	1648	1648	1648	0
617	20240902	110000	4107784	1648	1648	1648	1648	0
618	20240902	105900	4107784	1648	1648	1648	1648	0
619	20240902	105800	4107784	1648	1648	1648	1648	0
620	20240902	105700	4107784	1648	1648	1648	1648	0
621	20240902	105600	4107784	1648	1648	1648	1648	0
622	20240902	105500	4107784	1648	1648	1648	1648	0
623	20240902	105400	4107784	1648	1648	1648	1648	0
624	20240902	105300	4107784	1648	1648	1648	1648	0
625	20240902	105200	4107784	1648	1648	1648	1648	0
626	20240902	105100	4107784	1648	1648	1648	1648	0
627	20240902	105000	4107784	1648	1648	1648	1648	0
628	20240902	104900	4107784	1648	1648	1648	1648	0
629	20240902	104800	4107784	1648	1648	1648	1648	0
630	20240902	104700	4107784	1648	1648	1648	1648	0
631	20240902	104600	4107784	1648	1648	1648	1648	0
632	20240902	104500	4107784	1648	1648	1648	1648	0
633	20240902	104400	4107784	1648	1648	1648	1648	0
634	20240902	104300	4107784	1648	1648	1648	1648	0
635	20240902	104200	4107784	1648	1648	1648	1648	0
636	20240902	104100	4107784	1648	1648	1648	1648	0
637	20240902	104000	4107784	1648	1648	1648	1648	0
638	20240902	103900	4107784	1648	1648	1648	1648	0
639	20240902	103800	4107784	1648	1648	1648	1648	0
640	20240902	103700	4107784	1648	1648	1648	1648	0
641	20240902	103600	4107784	1648	1648	1648	1648	0
642	20240902	103500	4107784	1648	1648	1648	1648	0
643	20240902	103400	4107784	1648	1650	1650	1648	150
644	20240902	103300	3860579	1648	1648	1648	1648	0
645	20240902	103200	3860579	1648	1648	1648	1648	0
646	20240902	103100	3860579	1648	1648	1648	1648	0
647	20240902	103000	3860579	1648	1648	1648	1648	0
648	20240902	102900	3860579	1648	1648	1648	1648	0
649	20240902	102800	3860579	1648	1648	1648	1648	0
650	20240902	102700	3860579	1648	1648	1648	1648	0
651	20240902	102600	3860579	1648	1648	1648	1648	0
652	20240902	102500	3860579	1648	1648	1648	1648	0
653	20240902	102400	3860579	1648	1648	1648	1648	0
654	20240902	102300	3860579	1648	1648	1648	1648	0
655	20240902	102200	3860579	1648	1648	1648	1648	0
656	20240902	102100	3860579	1648	1648	1648	1648	0
657	20240902	102000	3860579	1648	1648	1648	1648	0
658	20240902	101900	3860579	1648	1648	1648	1648	0
659	20240902	101800	3860579	1648	1648	1648	1648	0
660	20240902	101700	3860579	1648	1648	1648	1648	0
661	20240902	101600	3860579	1648	1648	1648	1648	0
662	20240902	101500	3860579	1648	1648	1648	1648	0
663	20240902	101400	3860579	1648	1648	1648	1648	0
664	20240902	101300	3860579	1648	1648	1648	1648	1
665	20240902	101200	3858931	1626	1626	1626	1626	0
666	20240902	101100	3858931	1626	1626	1626	1626	0
667	20240902	101000	3858931	1626	1626	1626	1626	0
668	20240902	100900	3858931	1626	1626	1626	1626	0
669	20240902	100800	3858931	1626	1640	1640	1626	16
670	20240902	100700	3832805	1624	1624	1624	1624	0
671	20240902	100600	3832805	1624	1624	1624	1624	0
672	20240902	100500	3832805	1624	1624	1624	1624	0
673	20240902	100400	3832805	1624	1624	1624	1624	0
674	20240902	100300	3832805	1624	1624	1624	1624	0
675	20240902	100200	3832805	1624	1626	1626	1624	1000
676	20240902	100100	2208424	1626	1626	1626	1626	0
677	20240902	100000	2208424	1626	1674	1674	1625	559
678	20240902	095900	1296450	1675	1675	1675	1675	0
679	20240902	095800	1296450	1675	1675	1675	1675	0
680	20240902	095700	1296450	1675	1675	1675	1675	0
681	20240902	095600	1296450	1675	1675	1675	1675	0
682	20240902	095500	1296450	1675	1675	1675	1675	0
683	20240902	095400	1296450	1675	1675	1675	1675	0
684	20240902	095300	1296450	1675	1675	1675	1675	0
685	20240902	095200	1296450	1675	1675	1675	1675	0
686	20240902	095100	1296450	1675	1675	1675	1675	0
687	20240902	095000	1296450	1675	1675	1675	1675	0
688	20240902	094900	1296450	1675	1675	1675	1675	0
689	20240902	094800	1296450	1675	1675	1675	1675	204
690	20240902	094700	954750	1675	1675	1675	1675	0
691	20240902	094600	954750	1675	1675	1675	1675	5
692	20240902	094500	946375	1675	1675	1675	1675	0
693	20240902	094400	946375	1675	1675	1675	1675	50
694	20240902	094300	862625	1675	1675	1675	1675	0
695	20240902	094200	862625	1675	1675	1675	1675	0
696	20240902	094100	862625	1675	1675	1675	1675	0
697	20240902	094000	862625	1675	1675	1675	1675	0
698	20240902	093900	862625	1675	1675	1675	1675	0
699	20240902	093800	862625	1675	1675	1675	1675	0
700	20240902	093700	862625	1675	1675	1675	1675	0
701	20240902	093600	862625	1675	1675	1675	1675	0
702	20240902	093500	862625	1675	1675	1675	1675	0
703	20240902	093400	862625	1675	1675	1675	1675	0
704	20240902	093300	862625	1675	1675	1675	1675	0
705	20240902	093200	862625	1675	1675	1675	1675	0
706	20240902	093100	862625	1675	1675	1675	1675	2
707	20240902	093000	859275	1675	1675	1675	1675	2
708	20240902	092900	855925	1675	1675	1675	1675	0
709	20240902	092800	855925	1675	1675	1675	1675	0
710	20240902	092700	855925	1675	1675	1675	1675	0
711	20240902	092600	855925	1675	1675	1675	1675	0
712	20240902	092500	855925	1675	1675	1675	1675	0
713	20240902	092400	855925	1675	1675	1675	1675	0
714	20240902	092300	855925	1675	1675	1675	1675	0
715	20240902	092200	855925	1675	1675	1675	1675	100
716	20240902	092100	688425	1675	1675	1675	1675	5
717	20240902	092000	680050	1675	1675	1675	1675	6
718	20240902	091900	670000	1675	1675	1675	1675	0
719	20240902	091800	670000	1675	1675	1675	1675	126
720	20240902	091700	458950	1675	1675	1675	1675	0
721	20240902	091600	458950	1675	1675	1675	1675	0
722	20240902	091500	458950	1675	1675	1675	1675	0
723	20240902	091400	458950	1675	1675	1675	1675	74
724	20240902	091300	335000	1675	1675	1675	1675	0
725	20240902	091200	335000	1675	1675	1675	1675	0
726	20240902	091100	335000	1675	1675	1675	1675	0
727	20240902	091000	335000	1675	1675	1675	1675	100
728	20240902	090900	167500	1675	1675	1675	1675	0
729	20240902	090800	167500	1675	1675	1675	1675	0
730	20240902	090700	167500	1675	1675	1675	1675	0
731	20240902	090600	167500	1675	1675	1675	1675	0
732	20240902	090500	167500	1675	1675	1675	1675	0
733	20240902	090400	167500	1675	1675	1675	1675	0
734	20240902	090300	167500	1675	1675	1675	1675	0
735	20240902	090200	167500	1675	1675	1675	1675	0
736	20240902	090100	167500	1675	1675	1675	1675	0
737	20240902	090000	167500	1675	1675	1675	1675	100