KissMeData/026040/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	190900	3077692	1739	1739	1739	1739	112
3	20240910	190800	3077692	1739	1739	1739	1739	0
4	20240910	190700	3077692	1739	1739	1739	1739	0
5	20240910	190600	3077692	1739	1739	1739	1739	0
6	20240910	190500	3077692	1739	1739	1739	1739	0
7	20240910	190400	3077692	1739	1739	1739	1739	0
8	20240910	190300	3077692	1739	1739	1739	1739	0
9	20240910	190200	3077692	1739	1739	1739	1739	0
10	20240910	190100	3077692	1739	1739	1739	1739	0
11	20240910	190000	3077692	1739	1739	1739	1739	0
12	20240910	185900	3077692	1739	1739	1739	1739	0
13	20240910	185800	3077692	1739	1739	1739	1739	0
14	20240910	185700	3077692	1739	1739	1739	1739	0
15	20240910	185600	3077692	1739	1739	1739	1739	0
16	20240910	185500	3077692	1739	1739	1739	1739	0
17	20240910	185400	3077692	1739	1739	1739	1739	0
18	20240910	185300	3077692	1739	1739	1739	1739	0
19	20240910	185200	3077692	1739	1739	1739	1739	0
20	20240910	185100	3077692	1739	1739	1739	1739	0
21	20240910	185000	3077692	1739	1739	1739	1739	0
22	20240910	184900	3077692	1739	1739	1739	1739	0
23	20240910	184800	3077692	1739	1739	1739	1739	0
24	20240910	184700	3077692	1739	1739	1739	1739	0
25	20240910	184600	3077692	1739	1739	1739	1739	0
26	20240910	184500	3077692	1739	1739	1739	1739	0
27	20240910	184400	3077692	1739	1739	1739	1739	0
28	20240910	184300	3077692	1739	1739	1739	1739	0
29	20240910	184200	3077692	1739	1739	1739	1739	0
30	20240910	184100	3077692	1739	1739	1739	1739	0
31	20240910	184000	3077692	1739	1739	1739	1739	0
32	20240910	183900	3077692	1739	1739	1739	1739	112
33	20240910	183800	3077692	1739	1739	1739	1739	0
34	20240910	183700	3077692	1739	1739	1739	1739	0
35	20240910	183600	3077692	1739	1739	1739	1739	0
36	20240910	183500	3077692	1739	1739	1739	1739	0
37	20240910	183400	3077692	1739	1739	1739	1739	0
38	20240910	183300	3077692	1739	1739	1739	1739	0
39	20240910	183200	3077692	1739	1739	1739	1739	0
40	20240910	183100	3077692	1739	1739	1739	1739	0
41	20240910	183000	3077692	1739	1739	1739	1739	0
42	20240910	182900	3077692	1739	1739	1739	1739	0
43	20240910	182800	3077692	1739	1739	1739	1739	0
44	20240910	182700	3077692	1739	1739	1739	1739	0
45	20240910	182600	3077692	1739	1739	1739	1739	0
46	20240910	182500	3077692	1739	1739	1739	1739	0
47	20240910	182400	3077692	1739	1739	1739	1739	0
48	20240910	182300	3077692	1739	1739	1739	1739	0
49	20240910	182200	3077692	1739	1739	1739	1739	0
50	20240910	182100	3077692	1739	1739	1739	1739	0
51	20240910	182000	3077692	1739	1739	1739	1739	0
52	20240910	181900	3077692	1739	1739	1739	1739	0
53	20240910	181800	3077692	1739	1739	1739	1739	0
54	20240910	181700	3077692	1739	1739	1739	1739	0
55	20240910	181600	3077692	1739	1739	1739	1739	0
56	20240910	181500	3077692	1739	1739	1739	1739	0
57	20240910	181400	3077692	1739	1739	1739	1739	0
58	20240910	181300	3077692	1739	1739	1739	1739	0
59	20240910	181200	3077692	1739	1739	1739	1739	0
60	20240910	181100	3077692	1739	1739	1739	1739	0
61	20240910	181000	3077692	1739	1739	1739	1739	0
62	20240910	180900	3077692	1739	1739	1739	1739	112
63	20240910	180800	3077692	1739	1739	1739	1739	0
64	20240910	180700	3077692	1739	1739	1739	1739	0
65	20240910	180600	3077692	1739	1739	1739	1739	0
66	20240910	180500	3077692	1739	1739	1739	1739	0
67	20240910	180400	3077692	1739	1739	1739	1739	0
68	20240910	180300	3077692	1739	1739	1739	1739	0
69	20240910	180200	3077692	1739	1739	1739	1739	0
70	20240910	180100	3077692	1739	1739	1739	1739	0
71	20240910	180000	3077692	1739	1739	1739	1739	0
72	20240910	175900	3077692	1739	1739	1739	1739	0
73	20240910	175800	3077692	1739	1739	1739	1739	0
74	20240910	175700	3077692	1739	1739	1739	1739	0
75	20240910	175600	3077692	1739	1739	1739	1739	0
76	20240910	175500	3077692	1739	1739	1739	1739	0
77	20240910	175400	3077692	1739	1739	1739	1739	0
78	20240910	175300	3077692	1739	1739	1739	1739	0
79	20240910	175200	3077692	1739	1739	1739	1739	0
80	20240910	175100	3077692	1739	1739	1739	1739	0
81	20240910	175000	3077692	1739	1739	1739	1739	0
82	20240910	174900	3077692	1739	1739	1739	1739	0
83	20240910	174800	3077692	1739	1739	1739	1739	0
84	20240910	174700	3077692	1739	1739	1739	1739	0
85	20240910	174600	3077692	1739	1739	1739	1739	0
86	20240910	174500	3077692	1739	1739	1739	1739	0
87	20240910	174400	3077692	1739	1739	1739	1739	0
88	20240910	174300	3077692	1739	1739	1739	1739	0
89	20240910	174200	3077692	1739	1739	1739	1739	0
90	20240910	174100	3077692	1739	1739	1739	1739	0
91	20240910	174000	3077692	1739	1739	1739	1739	0
92	20240910	173900	3077692	1739	1739	1739	1739	112
93	20240910	173800	3077692	1739	1739	1739	1739	0
94	20240910	173700	3077692	1739	1739	1739	1739	0
95	20240910	173600	3077692	1739	1739	1739	1739	0
96	20240910	173500	3077692	1739	1739	1739	1739	0
97	20240910	173400	3077692	1739	1739	1739	1739	0
98	20240910	173300	3077692	1739	1739	1739	1739	0
99	20240910	173200	3077692	1739	1739	1739	1739	0
100	20240910	173100	3077692	1739	1739	1739	1739	0
101	20240910	173000	3077692	1739	1739	1739	1739	0
102	20240910	172900	3077692	1739	1739	1739	1739	0
103	20240910	172800	3077692	1739	1739	1739	1739	0
104	20240910	172700	3077692	1739	1739	1739	1739	0
105	20240910	172600	3077692	1739	1739	1739	1739	0
106	20240910	172500	3077692	1739	1739	1739	1739	0
107	20240910	172400	3077692	1739	1739	1739	1739	0
108	20240910	172300	3077692	1739	1739	1739	1739	0
109	20240910	172200	3077692	1739	1739	1739	1739	0
110	20240910	172100	3077692	1739	1739	1739	1739	0
111	20240910	172000	3077692	1739	1739	1739	1739	0
112	20240910	171900	3077692	1739	1739	1739	1739	0
113	20240910	171800	3077692	1739	1739	1739	1739	0
114	20240910	171700	3077692	1739	1739	1739	1739	0
115	20240910	171600	3077692	1739	1739	1739	1739	0
116	20240910	171500	3077692	1739	1739	1739	1739	0
117	20240910	171400	3077692	1739	1739	1739	1739	0
118	20240910	171300	3077692	1739	1739	1739	1739	0
119	20240910	171200	3077692	1739	1739	1739	1739	0
120	20240910	171100	3077692	1739	1739	1739	1739	0
121	20240910	171000	3077692	1739	1739	1739	1739	0
122	20240910	170900	3077692	1739	1739	1739	1739	112
123	20240910	170800	3077692	1739	1739	1739	1739	0
124	20240910	170700	3077692	1739	1739	1739	1739	0
125	20240910	170600	3077692	1739	1739	1739	1739	0
126	20240910	170500	3077692	1739	1739	1739	1739	0
127	20240910	170400	3077692	1739	1739	1739	1739	0
128	20240910	170300	3077692	1739	1739	1739	1739	0
129	20240910	170200	3077692	1739	1739	1739	1739	0
130	20240910	170100	3077692	1739	1739	1739	1739	0
131	20240910	170000	3077692	1739	1739	1739	1739	0
132	20240910	165900	3077692	1739	1739	1739	1739	0
133	20240910	165800	3077692	1739	1739	1739	1739	0
134	20240910	165700	3077692	1739	1739	1739	1739	0
135	20240910	165600	3077692	1739	1739	1739	1739	0
136	20240910	165500	3077692	1739	1739	1739	1739	0
137	20240910	165400	3077692	1739	1739	1739	1739	0
138	20240910	165300	3077692	1739	1739	1739	1739	0
139	20240910	165200	3077692	1739	1739	1739	1739	0
140	20240910	165100	3077692	1739	1739	1739	1739	0
141	20240910	165000	3077692	1739	1739	1739	1739	0
142	20240910	164900	3077692	1739	1739	1739	1739	0
143	20240910	164800	3077692	1739	1739	1739	1739	0
144	20240910	164700	3077692	1739	1739	1739	1739	0
145	20240910	164600	3077692	1739	1739	1739	1739	0
146	20240910	164500	3077692	1739	1739	1739	1739	0
147	20240910	164400	3077692	1739	1739	1739	1739	0
148	20240910	164300	3077692	1739	1739	1739	1739	0
149	20240910	164200	3077692	1739	1739	1739	1739	0
150	20240910	164100	3077692	1739	1739	1739	1739	0
151	20240910	164000	3077692	1739	1739	1739	1739	0
152	20240910	163900	3077692	1739	1739	1739	1739	112
153	20240910	163800	3077692	1739	1739	1739	1739	0
154	20240910	163700	3077692	1739	1739	1739	1739	0
155	20240910	163600	3077692	1739	1739	1739	1739	0
156	20240910	163500	3077692	1739	1739	1739	1739	0
157	20240910	163400	3077692	1739	1739	1739	1739	0
158	20240910	163300	3077692	1739	1739	1739	1739	0
159	20240910	163200	3077692	1739	1739	1739	1739	0
160	20240910	163100	3077692	1739	1739	1739	1739	0
161	20240910	163000	3077692	1739	1739	1739	1739	0
162	20240910	162900	3077692	1739	1739	1739	1739	0
163	20240910	162800	3077692	1739	1739	1739	1739	0
164	20240910	162700	3077692	1739	1739	1739	1739	0
165	20240910	162600	3077692	1739	1739	1739	1739	0
166	20240910	162500	3077692	1739	1739	1739	1739	0
167	20240910	162400	3077692	1739	1739	1739	1739	0
168	20240910	162300	3077692	1739	1739	1739	1739	0
169	20240910	162200	3077692	1739	1739	1739	1739	0
170	20240910	162100	3077692	1739	1739	1739	1739	0
171	20240910	162000	3077692	1739	1739	1739	1739	0
172	20240910	161900	3077692	1739	1739	1739	1739	0
173	20240910	161800	3077692	1739	1739	1739	1739	0
174	20240910	161700	3077692	1739	1739	1739	1739	0
175	20240910	161600	3077692	1739	1739	1739	1739	0
176	20240910	161500	3077692	1739	1739	1739	1739	0
177	20240910	161400	3077692	1739	1739	1739	1739	0
178	20240910	161300	3077692	1739	1739	1739	1739	0
179	20240910	161200	3077692	1739	1739	1739	1739	0
180	20240910	161100	3077692	1739	1739	1739	1739	0
181	20240910	161000	3077692	1739	1739	1739	1739	0
182	20240910	160900	3077692	1739	1739	1739	1739	112
183	20240910	160800	3077692	1739	1739	1739	1739	0
184	20240910	160700	3077692	1739	1739	1739	1739	0
185	20240910	160600	3077692	1739	1739	1739	1739	0
186	20240910	160500	3077692	1739	1739	1739	1739	0
187	20240910	160400	3077692	1739	1739	1739	1739	0
188	20240910	160300	3077692	1739	1739	1739	1739	0
189	20240910	160200	3077692	1739	1739	1739	1739	0
190	20240910	160100	3077692	1739	1739	1739	1739	0
191	20240910	160000	3077692	1739	1739	1739	1739	0
192	20240910	155900	3077692	1739	1739	1739	1739	0
193	20240910	155800	3077692	1739	1739	1739	1739	0
194	20240910	155700	3077692	1739	1739	1739	1739	0
195	20240910	155600	3077692	1739	1739	1739	1739	0
196	20240910	155500	3077692	1739	1739	1739	1739	0
197	20240910	155400	3077692	1739	1739	1739	1739	0
198	20240910	155300	3077692	1739	1739	1739	1739	0
199	20240910	155200	3077692	1739	1739	1739	1739	0
200	20240910	155100	3077692	1739	1739	1739	1739	0
201	20240910	155000	3077692	1739	1739	1739	1739	0
202	20240910	154900	3077692	1739	1739	1739	1739	0
203	20240910	154800	3077692	1739	1739	1739	1739	0
204	20240910	154700	3077692	1739	1739	1739	1739	0
205	20240910	154600	3077692	1739	1739	1739	1739	0
206	20240910	154500	3077692	1739	1739	1739	1739	0
207	20240910	154400	3077692	1739	1739	1739	1739	0
208	20240910	154300	3077692	1739	1739	1739	1739	0
209	20240910	154200	3077692	1739	1739	1739	1739	0
210	20240910	154100	3077692	1739	1739	1739	1739	0
211	20240910	154000	3077692	1739	1739	1739	1739	0
212	20240910	153900	3077692	1739	1739	1739	1739	112
213	20240910	153800	3077692	1739	1739	1739	1739	0
214	20240910	153700	3077692	1739	1739	1739	1739	0
215	20240910	153600	3077692	1739	1739	1739	1739	0
216	20240910	153500	3077692	1739	1739	1739	1739	0
217	20240910	153400	3077692	1739	1739	1739	1739	0
218	20240910	153300	3077692	1739	1739	1739	1739	0
219	20240910	153200	3077692	1739	1739	1739	1739	0
220	20240910	153100	3077692	1739	1739	1739	1739	0
221	20240910	153000	3077692	1739	1739	1739	1739	112
222	20240910	152900	2882924	1739	1739	1739	1739	0
223	20240910	152800	2882924	1739	1739	1739	1739	0
224	20240910	152700	2882924	1739	1739	1739	1739	0
225	20240910	152600	2882924	1739	1739	1739	1739	0
226	20240910	152500	2882924	1739	1739	1739	1739	0
227	20240910	152400	2882924	1739	1739	1739	1739	0
228	20240910	152300	2882924	1739	1739	1739	1739	0
229	20240910	152200	2882924	1739	1739	1739	1739	0
230	20240910	152100	2882924	1739	1739	1739	1739	0
231	20240910	152000	2882924	1739	1739	1739	1739	0
232	20240910	151900	2882924	1739	1739	1739	1739	9
233	20240910	151800	2867273	1725	1725	1725	1725	0
234	20240910	151700	2867273	1725	1725	1725	1725	0
235	20240910	151600	2867273	1725	1725	1725	1725	0
236	20240910	151500	2867273	1725	1725	1725	1725	0
237	20240910	151400	2867273	1725	1725	1725	1725	0
238	20240910	151300	2867273	1725	1725	1725	1725	0
239	20240910	151200	2867273	1725	1725	1725	1725	0
240	20240910	151100	2867273	1725	1725	1725	1725	0
241	20240910	151000	2867273	1725	1725	1725	1725	0
242	20240910	150900	2867273	1725	1725	1725	1725	0
243	20240910	150800	2867273	1725	1725	1725	1725	0
244	20240910	150700	2867273	1725	1725	1725	1725	0
245	20240910	150600	2867273	1725	1725	1725	1725	0
246	20240910	150500	2867273	1725	1725	1725	1725	0
247	20240910	150400	2867273	1725	1725	1725	1725	0
248	20240910	150300	2867273	1725	1725	1725	1725	0
249	20240910	150200	2867273	1725	1725	1725	1725	0
250	20240910	150100	2867273	1725	1725	1725	1725	0
251	20240910	150000	2867273	1725	1725	1725	1725	0
252	20240910	145900	2867273	1725	1725	1725	1725	0
253	20240910	145800	2867273	1725	1725	1725	1725	0
254	20240910	145700	2867273	1725	1725	1725	1725	0
255	20240910	145600	2867273	1725	1725	1725	1725	0
256	20240910	145500	2867273	1725	1725	1725	1725	0
257	20240910	145400	2867273	1725	1725	1725	1725	0
258	20240910	145300	2867273	1725	1725	1725	1725	0
259	20240910	145200	2867273	1725	1725	1725	1725	0
260	20240910	145100	2867273	1725	1725	1725	1725	0
261	20240910	145000	2867273	1725	1725	1725	1725	0
262	20240910	144900	2867273	1725	1725	1725	1725	0
263	20240910	144800	2867273	1725	1725	1725	1725	0
264	20240910	144700	2867273	1725	1725	1725	1725	0
265	20240910	144600	2867273	1725	1725	1725	1725	0
266	20240910	144500	2867273	1725	1725	1725	1725	0
267	20240910	144400	2867273	1725	1725	1725	1725	0
268	20240910	144300	2867273	1725	1725	1725	1725	0
269	20240910	144200	2867273	1725	1725	1725	1725	0
270	20240910	144100	2867273	1725	1725	1725	1725	0
271	20240910	144000	2867273	1725	1725	1725	1725	0
272	20240910	143900	2867273	1725	1725	1725	1725	0
273	20240910	143800	2867273	1725	1725	1725	1725	0
274	20240910	143700	2867273	1725	1725	1725	1725	0
275	20240910	143600	2867273	1725	1725	1725	1725	0
276	20240910	143500	2867273	1725	1725	1725	1725	0
277	20240910	143400	2867273	1725	1725	1725	1725	0
278	20240910	143300	2867273	1725	1725	1725	1725	0
279	20240910	143200	2867273	1725	1725	1725	1725	0
280	20240910	143100	2867273	1725	1725	1725	1725	0
281	20240910	143000	2867273	1725	1725	1725	1725	0
282	20240910	142900	2867273	1725	1725	1725	1725	0
283	20240910	142800	2867273	1725	1725	1725	1725	0
284	20240910	142700	2867273	1725	1725	1725	1725	0
285	20240910	142600	2867273	1725	1725	1725	1725	0
286	20240910	142500	2867273	1725	1725	1725	1725	0
287	20240910	142400	2867273	1725	1725	1725	1725	0
288	20240910	142300	2867273	1725	1725	1725	1725	0
289	20240910	142200	2867273	1725	1725	1725	1725	0
290	20240910	142100	2867273	1725	1725	1725	1725	0
291	20240910	142000	2867273	1725	1725	1725	1725	0
292	20240910	141900	2867273	1725	1725	1725	1725	0
293	20240910	141800	2867273	1725	1725	1725	1725	0
294	20240910	141700	2867273	1725	1731	1731	1725	39
295	20240910	141600	2799963	1732	1732	1732	1732	0
296	20240910	141500	2799963	1732	1732	1732	1732	0
297	20240910	141400	2799963	1732	1732	1732	1732	0
298	20240910	141300	2799963	1732	1732	1732	1732	0
299	20240910	141200	2799963	1732	1732	1732	1732	0
300	20240910	141100	2799963	1732	1732	1732	1732	0
301	20240910	141000	2799963	1732	1732	1732	1732	0
302	20240910	140900	2799963	1732	1732	1732	1732	0
303	20240910	140800	2799963	1732	1732	1732	1732	0
304	20240910	140700	2799963	1732	1732	1732	1732	0
305	20240910	140600	2799963	1732	1732	1732	1732	0
306	20240910	140500	2799963	1732	1732	1732	1732	0
307	20240910	140400	2799963	1732	1732	1732	1732	0
308	20240910	140300	2799963	1732	1732	1732	1732	0
309	20240910	140200	2799963	1732	1732	1732	1732	0
310	20240910	140100	2799963	1732	1732	1732	1732	0
311	20240910	140000	2799963	1732	1732	1732	1732	1
312	20240910	135900	2798231	1740	1740	1740	1740	0
313	20240910	135800	2798231	1740	1740	1740	1740	0
314	20240910	135700	2798231	1740	1740	1740	1740	0
315	20240910	135600	2798231	1740	1740	1740	1740	0
316	20240910	135500	2798231	1740	1740	1740	1740	0
317	20240910	135400	2798231	1740	1740	1740	1740	0
318	20240910	135300	2798231	1740	1740	1740	1740	0
319	20240910	135200	2798231	1740	1740	1740	1740	0
320	20240910	135100	2798231	1740	1740	1740	1740	0
321	20240910	135000	2798231	1740	1740	1740	1740	0
322	20240910	134900	2798231	1740	1740	1740	1740	0
323	20240910	134800	2798231	1740	1740	1740	1740	0
324	20240910	134700	2798231	1740	1740	1740	1740	0
325	20240910	134600	2798231	1740	1740	1740	1740	0
326	20240910	134500	2798231	1740	1740	1740	1740	0
327	20240910	134400	2798231	1740	1740	1740	1740	0
328	20240910	134300	2798231	1740	1740	1740	1740	0
329	20240910	134200	2798231	1740	1740	1740	1740	0
330	20240910	134100	2798231	1740	1740	1740	1740	0
331	20240910	134000	2798231	1740	1740	1740	1740	0
332	20240910	133900	2798231	1740	1740	1740	1740	0
333	20240910	133800	2798231	1740	1740	1740	1740	0
334	20240910	133700	2798231	1740	1740	1740	1740	0
335	20240910	133600	2798231	1740	1740	1740	1740	0
336	20240910	133500	2798231	1740	1740	1740	1740	0
337	20240910	133400	2798231	1740	1740	1740	1740	0
338	20240910	133300	2798231	1740	1740	1740	1740	0
339	20240910	133200	2798231	1740	1740	1740	1740	0
340	20240910	133100	2798231	1740	1740	1740	1740	0
341	20240910	133000	2798231	1740	1740	1740	1740	0
342	20240910	132900	2798231	1740	1740	1740	1740	0
343	20240910	132800	2798231	1740	1740	1740	1740	0
344	20240910	132700	2798231	1740	1740	1740	1740	0
345	20240910	132600	2798231	1740	1740	1740	1740	0
346	20240910	132500	2798231	1740	1740	1740	1740	0
347	20240910	132400	2798231	1740	1740	1740	1740	0
348	20240910	132300	2798231	1740	1740	1740	1740	0
349	20240910	132200	2798231	1740	1740	1740	1740	0
350	20240910	132100	2798231	1740	1740	1740	1740	0
351	20240910	132000	2798231	1740	1740	1740	1740	0
352	20240910	131900	2798231	1740	1740	1740	1740	0
353	20240910	131800	2798231	1740	1740	1740	1740	0
354	20240910	131700	2798231	1740	1740	1740	1740	0
355	20240910	131600	2798231	1740	1740	1740	1740	0
356	20240910	131500	2798231	1740	1740	1740	1740	0
357	20240910	131400	2798231	1740	1740	1740	1740	0
358	20240910	131300	2798231	1740	1740	1740	1740	0
359	20240910	131200	2798231	1740	1740	1740	1740	0
360	20240910	131100	2798231	1740	1740	1740	1740	0
361	20240910	131000	2798231	1740	1740	1740	1740	0
362	20240910	130900	2798231	1740	1740	1740	1740	0
363	20240910	130800	2798231	1740	1740	1740	1740	0
364	20240910	130700	2798231	1740	1740	1740	1740	0
365	20240910	130600	2798231	1740	1740	1740	1740	5
366	20240910	130500	2789531	1740	1740	1740	1740	0
367	20240910	130400	2789531	1740	1740	1740	1740	0
368	20240910	130300	2789531	1740	1740	1740	1740	0
369	20240910	130200	2789531	1740	1739	1740	1739	4
370	20240910	130100	2782573	1740	1739	1740	1739	15
371	20240910	130000	2756483	1740	1740	1740	1740	0
372	20240910	125900	2756483	1740	1740	1740	1740	0
373	20240910	125800	2756483	1740	1740	1740	1740	0
374	20240910	125700	2756483	1740	1733	1740	1733	68
375	20240910	125600	2638507	1733	1733	1733	1733	176
376	20240910	125500	2333499	1733	1733	1733	1733	0
377	20240910	125400	2333499	1733	1733	1733	1733	0
378	20240910	125300	2333499	1733	1733	1733	1733	0
379	20240910	125200	2333499	1733	1733	1733	1733	0
380	20240910	125100	2333499	1733	1733	1733	1733	0
381	20240910	125000	2333499	1733	1733	1733	1733	0
382	20240910	124900	2333499	1733	1733	1733	1733	0
383	20240910	124800	2333499	1733	1733	1733	1733	0
384	20240910	124700	2333499	1733	1733	1733	1733	0
385	20240910	124600	2333499	1733	1733	1733	1733	0
386	20240910	124500	2333499	1733	1733	1733	1733	0
387	20240910	124400	2333499	1733	1733	1733	1733	0
388	20240910	124300	2333499	1733	1733	1733	1733	0
389	20240910	124200	2333499	1733	1733	1733	1733	0
390	20240910	124100	2333499	1733	1733	1733	1733	0
391	20240910	124000	2333499	1733	1733	1733	1733	0
392	20240910	123900	2333499	1733	1733	1733	1733	0
393	20240910	123800	2333499	1733	1733	1733	1733	0
394	20240910	123700	2333499	1733	1733	1733	1733	0
395	20240910	123600	2333499	1733	1733	1733	1733	0
396	20240910	123500	2333499	1733	1733	1733	1733	0
397	20240910	123400	2333499	1733	1733	1733	1733	0
398	20240910	123300	2333499	1733	1733	1733	1733	0
399	20240910	123200	2333499	1733	1733	1733	1733	0
400	20240910	123100	2333499	1733	1733	1733	1733	0
401	20240910	123000	2333499	1733	1733	1733	1733	0
402	20240910	122900	2333499	1733	1733	1733	1733	0
403	20240910	122800	2333499	1733	1733	1733	1733	0
404	20240910	122700	2333499	1733	1733	1733	1733	0
405	20240910	122600	2333499	1733	1733	1733	1733	0
406	20240910	122500	2333499	1733	1733	1733	1733	0
407	20240910	122400	2333499	1733	1733	1733	1733	0
408	20240910	122300	2333499	1733	1733	1733	1733	0
409	20240910	122200	2333499	1733	1733	1733	1733	0
410	20240910	122100	2333499	1733	1733	1733	1733	1
411	20240910	122000	2331766	1732	1732	1732	1732	0
412	20240910	121900	2331766	1732	1732	1732	1732	0
413	20240910	121800	2331766	1732	1732	1732	1732	0
414	20240910	121700	2331766	1732	1732	1732	1732	0
415	20240910	121600	2331766	1732	1732	1732	1732	0
416	20240910	121500	2331766	1732	1732	1732	1732	0
417	20240910	121400	2331766	1732	1732	1732	1732	0
418	20240910	121300	2331766	1732	1732	1732	1732	0
419	20240910	121200	2331766	1732	1732	1732	1732	0
420	20240910	121100	2331766	1732	1732	1732	1732	0
421	20240910	121000	2331766	1732	1732	1732	1732	0
422	20240910	120900	2331766	1732	1732	1732	1732	0
423	20240910	120800	2331766	1732	1732	1732	1732	1
424	20240910	120700	2330034	1733	1733	1733	1733	0
425	20240910	120600	2330034	1733	1733	1733	1733	0
426	20240910	120500	2330034	1733	1733	1733	1733	0
427	20240910	120400	2330034	1733	1733	1733	1733	0
428	20240910	120300	2330034	1733	1733	1733	1733	0
429	20240910	120200	2330034	1733	1733	1733	1733	0
430	20240910	120100	2330034	1733	1733	1733	1733	0
431	20240910	120000	2330034	1733	1733	1733	1733	0
432	20240910	115900	2330034	1733	1733	1733	1733	0
433	20240910	115800	2330034	1733	1733	1733	1733	0
434	20240910	115700	2330034	1733	1733	1733	1733	0
435	20240910	115600	2330034	1733	1733	1733	1733	29
436	20240910	115500	2279777	1733	1733	1733	1733	0
437	20240910	115400	2279777	1733	1733	1733	1733	0
438	20240910	115300	2279777	1733	1733	1733	1733	0
439	20240910	115200	2279777	1733	1733	1733	1733	0
440	20240910	115100	2279777	1733	1733	1733	1733	0
441	20240910	115000	2279777	1733	1733	1733	1733	0
442	20240910	114900	2279777	1733	1733	1733	1733	0
443	20240910	114800	2279777	1733	1733	1733	1733	0
444	20240910	114700	2279777	1733	1733	1733	1733	0
445	20240910	114600	2279777	1733	1733	1733	1733	0
446	20240910	114500	2279777	1733	1733	1733	1733	0
447	20240910	114400	2279777	1733	1733	1733	1733	0
448	20240910	114300	2279777	1733	1733	1733	1733	0
449	20240910	114200	2279777	1733	1733	1733	1733	0
450	20240910	114100	2279777	1733	1733	1733	1733	0
451	20240910	114000	2279777	1733	1733	1733	1733	0
452	20240910	113900	2279777	1733	1733	1733	1733	0
453	20240910	113800	2279777	1733	1733	1733	1733	0
454	20240910	113700	2279777	1733	1733	1733	1733	0
455	20240910	113600	2279777	1733	1733	1733	1733	0
456	20240910	113500	2279777	1733	1733	1733	1733	0
457	20240910	113400	2279777	1733	1733	1733	1733	0
458	20240910	113300	2279777	1733	1733	1733	1733	0
459	20240910	113200	2279777	1733	1733	1733	1733	0
460	20240910	113100	2279777	1733	1733	1733	1733	0
461	20240910	113000	2279777	1733	1733	1733	1733	0
462	20240910	112900	2279777	1733	1733	1733	1733	0
463	20240910	112800	2279777	1733	1733	1733	1733	0
464	20240910	112700	2279777	1733	1733	1733	1733	0
465	20240910	112600	2279777	1733	1733	1733	1733	0
466	20240910	112500	2279777	1733	1733	1733	1733	0
467	20240910	112400	2279777	1733	1733	1733	1733	0
468	20240910	112300	2279777	1733	1733	1733	1733	0
469	20240910	112200	2279777	1733	1733	1733	1733	0
470	20240910	112100	2279777	1733	1733	1733	1733	0
471	20240910	112000	2279777	1733	1733	1733	1733	0
472	20240910	111900	2279777	1733	1733	1733	1733	0
473	20240910	111800	2279777	1733	1733	1733	1733	0
474	20240910	111700	2279777	1733	1733	1733	1733	0
475	20240910	111600	2279777	1733	1733	1733	1733	0
476	20240910	111500	2279777	1733	1733	1733	1733	0
477	20240910	111400	2279777	1733	1733	1733	1733	0
478	20240910	111300	2279777	1733	1733	1733	1733	0
479	20240910	111200	2279777	1733	1733	1733	1733	0
480	20240910	111100	2279777	1733	1733	1733	1733	0
481	20240910	111000	2279777	1733	1733	1733	1733	0
482	20240910	110900	2279777	1733	1733	1733	1733	0
483	20240910	110800	2279777	1733	1733	1733	1733	0
484	20240910	110700	2279777	1733	1733	1733	1733	0
485	20240910	110600	2279777	1733	1733	1733	1733	0
486	20240910	110500	2279777	1733	1733	1733	1733	1
487	20240910	110400	2278044	1733	1733	1733	1733	0
488	20240910	110300	2278044	1733	1733	1733	1733	0
489	20240910	110200	2278044	1733	1733	1733	1733	0
490	20240910	110100	2278044	1733	1733	1733	1733	0
491	20240910	110000	2278044	1733	1733	1733	1733	0
492	20240910	105900	2278044	1733	1733	1733	1733	0
493	20240910	105800	2278044	1733	1733	1733	1733	0
494	20240910	105700	2278044	1733	1733	1733	1733	0
495	20240910	105600	2278044	1733	1733	1733	1733	0
496	20240910	105500	2278044	1733	1733	1733	1733	0
497	20240910	105400	2278044	1733	1733	1733	1733	0
498	20240910	105300	2278044	1733	1733	1733	1733	0
499	20240910	105200	2278044	1733	1733	1733	1733	0
500	20240910	105100	2278044	1733	1733	1733	1733	0
501	20240910	105000	2278044	1733	1733	1733	1733	0
502	20240910	104900	2278044	1733	1733	1733	1733	0
503	20240910	104800	2278044	1733	1732	1733	1732	7
504	20240910	104700	2265918	1732	1732	1732	1732	0
505	20240910	104600	2265918	1732	1729	1732	1729	2
506	20240910	104500	2262457	1711	1711	1711	1711	0
507	20240910	104400	2262457	1711	1719	1719	1711	70
508	20240910	104300	2142592	1719	1719	1719	1719	0
509	20240910	104200	2142592	1719	1719	1719	1719	0
510	20240910	104100	2142592	1719	1719	1719	1719	0
511	20240910	104000	2142592	1719	1719	1719	1719	0
512	20240910	103900	2142592	1719	1719	1719	1719	0
513	20240910	103800	2142592	1719	1719	1719	1719	0
514	20240910	103700	2142592	1719	1719	1719	1719	0
515	20240910	103600	2142592	1719	1719	1719	1719	0
516	20240910	103500	2142592	1719	1719	1719	1719	0
517	20240910	103400	2142592	1719	1719	1719	1719	0
518	20240910	103300	2142592	1719	1719	1719	1719	0
519	20240910	103200	2142592	1719	1719	1719	1719	0
520	20240910	103100	2142592	1719	1719	1719	1719	80
521	20240910	103000	2005072	1730	1730	1730	1730	10
522	20240910	102900	1987772	1733	1733	1733	1733	0
523	20240910	102800	1987772	1733	1733	1733	1733	0
524	20240910	102700	1987772	1733	1733	1733	1733	200
525	20240910	102600	1641172	1733	1733	1733	1733	0
526	20240910	102500	1641172	1733	1733	1733	1733	0
527	20240910	102400	1641172	1733	1733	1733	1733	0
528	20240910	102300	1641172	1733	1733	1733	1733	0
529	20240910	102200	1641172	1733	1733	1733	1733	0
530	20240910	102100	1641172	1733	1733	1733	1733	0
531	20240910	102000	1641172	1733	1733	1733	1733	0
532	20240910	101900	1641172	1733	1733	1733	1733	0
533	20240910	101800	1641172	1733	1733	1733	1733	57
534	20240910	101700	1542391	1733	1733	1733	1733	0
535	20240910	101600	1542391	1733	1733	1733	1733	0
536	20240910	101500	1542391	1733	1733	1733	1733	0
537	20240910	101400	1542391	1733	1733	1733	1733	0
538	20240910	101300	1542391	1733	1733	1733	1733	0
539	20240910	101200	1542391	1733	1733	1733	1733	0
540	20240910	101100	1542391	1733	1733	1733	1733	0
541	20240910	101000	1542391	1733	1733	1733	1733	0
542	20240910	100900	1542391	1733	1733	1733	1733	0
543	20240910	100800	1542391	1733	1733	1733	1733	0
544	20240910	100700	1542391	1733	1733	1733	1733	0
545	20240910	100600	1542391	1733	1733	1733	1733	0
546	20240910	100500	1542391	1733	1733	1733	1733	0
547	20240910	100400	1542391	1733	1733	1733	1733	0
548	20240910	100300	1542391	1733	1733	1733	1733	0
549	20240910	100200	1542391	1733	1733	1733	1733	0
550	20240910	100100	1542391	1733	1733	1733	1733	0
551	20240910	100000	1542391	1733	1733	1733	1733	0
552	20240910	095900	1542391	1733	1733	1733	1733	0
553	20240910	095800	1542391	1733	1733	1733	1733	0
554	20240910	095700	1542391	1733	1733	1733	1733	0
555	20240910	095600	1542391	1733	1733	1733	1733	0
556	20240910	095500	1542391	1733	1733	1733	1733	0
557	20240910	095400	1542391	1733	1733	1733	1733	0
558	20240910	095300	1542391	1733	1733	1733	1733	0
559	20240910	095200	1542391	1733	1733	1733	1733	0
560	20240910	095100	1542391	1733	1733	1733	1733	0
561	20240910	095000	1542391	1733	1733	1733	1733	1
562	20240910	094900	1540658	1733	1733	1733	1733	0
563	20240910	094800	1540658	1733	1733	1733	1733	0
564	20240910	094700	1540658	1733	1733	1733	1733	0
565	20240910	094600	1540658	1733	1733	1733	1733	0
566	20240910	094500	1540658	1733	1733	1733	1733	0
567	20240910	094400	1540658	1733	1733	1733	1733	0
568	20240910	094300	1540658	1733	1733	1733	1733	0
569	20240910	094200	1540658	1733	1733	1733	1733	0
570	20240910	094100	1540658	1733	1733	1733	1733	2
571	20240910	094000	1537192	1733	1733	1733	1733	0
572	20240910	093900	1537192	1733	1733	1733	1733	10
573	20240910	093800	1519862	1735	1735	1735	1735	0
574	20240910	093700	1519862	1735	1735	1735	1735	0
575	20240910	093600	1519862	1735	1735	1735	1735	0
576	20240910	093500	1519862	1735	1735	1735	1735	0
577	20240910	093400	1519862	1735	1735	1735	1735	0
578	20240910	093300	1519862	1735	1735	1735	1735	1
579	20240910	093200	1518127	1733	1733	1733	1733	0
580	20240910	093100	1518127	1733	1733	1733	1733	0
581	20240910	093000	1518127	1733	1733	1733	1733	0
582	20240910	092900	1518127	1733	1733	1733	1733	0
583	20240910	092800	1518127	1733	1733	1733	1733	11
584	20240910	092700	1499064	1733	1733	1733	1733	0
585	20240910	092600	1499064	1733	1733	1733	1733	0
586	20240910	092500	1499064	1733	1733	1733	1733	0
587	20240910	092400	1499064	1733	1733	1733	1733	0
588	20240910	092300	1499064	1733	1733	1733	1733	0
589	20240910	092200	1499064	1733	1733	1733	1733	0
590	20240910	092100	1499064	1733	1733	1733	1733	0
591	20240910	092000	1499064	1733	1733	1733	1733	0
592	20240910	091900	1499064	1733	1733	1733	1733	0
593	20240910	091800	1499064	1733	1733	1733	1733	0
594	20240910	091700	1499064	1733	1733	1733	1733	0
595	20240910	091600	1499064	1733	1733	1733	1733	0
596	20240910	091500	1499064	1733	1733	1733	1733	18
597	20240910	091400	1467870	1733	1733	1733	1733	0
598	20240910	091300	1467870	1733	1733	1733	1733	0
599	20240910	091200	1467870	1733	1733	1733	1733	0
600	20240910	091100	1467870	1733	1733	1733	1733	836
601	20240910	091000	19082	1735	1735	1735	1735	0
602	20240910	090900	19082	1735	1735	1735	1735	0
603	20240910	090800	19082	1735	1735	1735	1735	0
604	20240910	090700	19082	1735	1735	1735	1735	0
605	20240910	090600	19082	1735	1735	1735	1735	0
606	20240910	090500	19082	1735	1735	1735	1735	0
607	20240910	090400	19082	1735	1735	1735	1735	0
608	20240910	090300	19082	1735	1735	1735	1735	0
609	20240910	090200	19082	1735	1735	1735	1735	2
610	20240910	090100	15612	1735	1734	1735	1734	8
611	20240910	090000	1733	1733	1733	1733	1733	1