KissMeData/362990/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	211400	47556818	1833	1833	1833	1833	310
3	20240906	211300	47556818	1833	1833	1833	1833	0
4	20240906	211200	47556818	1833	1833	1833	1833	0
5	20240906	211100	47556818	1833	1833	1833	1833	0
6	20240906	211000	47556818	1833	1833	1833	1833	0
7	20240906	210900	47556818	1833	1833	1833	1833	0
8	20240906	210800	47556818	1833	1833	1833	1833	0
9	20240906	210700	47556818	1833	1833	1833	1833	0
10	20240906	210600	47556818	1833	1833	1833	1833	0
11	20240906	210500	47556818	1833	1833	1833	1833	0
12	20240906	210400	47556818	1833	1833	1833	1833	0
13	20240906	210300	47556818	1833	1833	1833	1833	0
14	20240906	210200	47556818	1833	1833	1833	1833	0
15	20240906	210100	47556818	1833	1833	1833	1833	0
16	20240906	210000	47556818	1833	1833	1833	1833	0
17	20240906	205900	47556818	1833	1833	1833	1833	0
18	20240906	205800	47556818	1833	1833	1833	1833	0
19	20240906	205700	47556818	1833	1833	1833	1833	0
20	20240906	205600	47556818	1833	1833	1833	1833	0
21	20240906	205500	47556818	1833	1833	1833	1833	0
22	20240906	205400	47556818	1833	1833	1833	1833	0
23	20240906	205300	47556818	1833	1833	1833	1833	0
24	20240906	205200	47556818	1833	1833	1833	1833	0
25	20240906	205100	47556818	1833	1833	1833	1833	0
26	20240906	205000	47556818	1833	1833	1833	1833	0
27	20240906	204900	47556818	1833	1833	1833	1833	0
28	20240906	204800	47556818	1833	1833	1833	1833	0
29	20240906	204700	47556818	1833	1833	1833	1833	0
30	20240906	204600	47556818	1833	1833	1833	1833	0
31	20240906	204500	47556818	1833	1833	1833	1833	0
32	20240906	204400	47556818	1833	1833	1833	1833	310
33	20240906	204300	47556818	1833	1833	1833	1833	0
34	20240906	204200	47556818	1833	1833	1833	1833	0
35	20240906	204100	47556818	1833	1833	1833	1833	0
36	20240906	204000	47556818	1833	1833	1833	1833	0
37	20240906	203900	47556818	1833	1833	1833	1833	0
38	20240906	203800	47556818	1833	1833	1833	1833	0
39	20240906	203700	47556818	1833	1833	1833	1833	0
40	20240906	203600	47556818	1833	1833	1833	1833	0
41	20240906	203500	47556818	1833	1833	1833	1833	0
42	20240906	203400	47556818	1833	1833	1833	1833	0
43	20240906	203300	47556818	1833	1833	1833	1833	0
44	20240906	203200	47556818	1833	1833	1833	1833	0
45	20240906	203100	47556818	1833	1833	1833	1833	0
46	20240906	203000	47556818	1833	1833	1833	1833	0
47	20240906	202900	47556818	1833	1833	1833	1833	0
48	20240906	202800	47556818	1833	1833	1833	1833	0
49	20240906	202700	47556818	1833	1833	1833	1833	0
50	20240906	202600	47556818	1833	1833	1833	1833	0
51	20240906	202500	47556818	1833	1833	1833	1833	0
52	20240906	202400	47556818	1833	1833	1833	1833	0
53	20240906	202300	47556818	1833	1833	1833	1833	0
54	20240906	202200	47556818	1833	1833	1833	1833	0
55	20240906	202100	47556818	1833	1833	1833	1833	0
56	20240906	202000	47556818	1833	1833	1833	1833	0
57	20240906	201900	47556818	1833	1833	1833	1833	0
58	20240906	201800	47556818	1833	1833	1833	1833	0
59	20240906	201700	47556818	1833	1833	1833	1833	0
60	20240906	201600	47556818	1833	1833	1833	1833	0
61	20240906	201500	47556818	1833	1833	1833	1833	0
62	20240906	201400	47556818	1833	1833	1833	1833	310
63	20240906	201300	47556818	1833	1833	1833	1833	0
64	20240906	201200	47556818	1833	1833	1833	1833	0
65	20240906	201100	47556818	1833	1833	1833	1833	0
66	20240906	201000	47556818	1833	1833	1833	1833	0
67	20240906	200900	47556818	1833	1833	1833	1833	0
68	20240906	200800	47556818	1833	1833	1833	1833	0
69	20240906	200700	47556818	1833	1833	1833	1833	0
70	20240906	200600	47556818	1833	1833	1833	1833	0
71	20240906	200500	47556818	1833	1833	1833	1833	0
72	20240906	200400	47556818	1833	1833	1833	1833	0
73	20240906	200300	47556818	1833	1833	1833	1833	0
74	20240906	200200	47556818	1833	1833	1833	1833	0
75	20240906	200100	47556818	1833	1833	1833	1833	0
76	20240906	200000	47556818	1833	1833	1833	1833	0
77	20240906	195900	47556818	1833	1833	1833	1833	0
78	20240906	195800	47556818	1833	1833	1833	1833	0
79	20240906	195700	47556818	1833	1833	1833	1833	0
80	20240906	195600	47556818	1833	1833	1833	1833	0
81	20240906	195500	47556818	1833	1833	1833	1833	0
82	20240906	195400	47556818	1833	1833	1833	1833	0
83	20240906	195300	47556818	1833	1833	1833	1833	0
84	20240906	195200	47556818	1833	1833	1833	1833	0
85	20240906	195100	47556818	1833	1833	1833	1833	0
86	20240906	195000	47556818	1833	1833	1833	1833	0
87	20240906	194900	47556818	1833	1833	1833	1833	0
88	20240906	194800	47556818	1833	1833	1833	1833	0
89	20240906	194700	47556818	1833	1833	1833	1833	0
90	20240906	194600	47556818	1833	1833	1833	1833	0
91	20240906	194500	47556818	1833	1833	1833	1833	0
92	20240906	194400	47556818	1833	1833	1833	1833	310
93	20240906	194300	47556818	1833	1833	1833	1833	0
94	20240906	194200	47556818	1833	1833	1833	1833	0
95	20240906	194100	47556818	1833	1833	1833	1833	0
96	20240906	194000	47556818	1833	1833	1833	1833	0
97	20240906	193900	47556818	1833	1833	1833	1833	0
98	20240906	193800	47556818	1833	1833	1833	1833	0
99	20240906	193700	47556818	1833	1833	1833	1833	0
100	20240906	193600	47556818	1833	1833	1833	1833	0
101	20240906	193500	47556818	1833	1833	1833	1833	0
102	20240906	193400	47556818	1833	1833	1833	1833	0
103	20240906	193300	47556818	1833	1833	1833	1833	0
104	20240906	193200	47556818	1833	1833	1833	1833	0
105	20240906	193100	47556818	1833	1833	1833	1833	0
106	20240906	193000	47556818	1833	1833	1833	1833	0
107	20240906	192900	47556818	1833	1833	1833	1833	0
108	20240906	192800	47556818	1833	1833	1833	1833	0
109	20240906	192700	47556818	1833	1833	1833	1833	0
110	20240906	192600	47556818	1833	1833	1833	1833	0
111	20240906	192500	47556818	1833	1833	1833	1833	0
112	20240906	192400	47556818	1833	1833	1833	1833	0
113	20240906	192300	47556818	1833	1833	1833	1833	0
114	20240906	192200	47556818	1833	1833	1833	1833	0
115	20240906	192100	47556818	1833	1833	1833	1833	0
116	20240906	192000	47556818	1833	1833	1833	1833	0
117	20240906	191900	47556818	1833	1833	1833	1833	0
118	20240906	191800	47556818	1833	1833	1833	1833	0
119	20240906	191700	47556818	1833	1833	1833	1833	0
120	20240906	191600	47556818	1833	1833	1833	1833	0
121	20240906	191500	47556818	1833	1833	1833	1833	0
122	20240906	191400	47556818	1833	1833	1833	1833	310
123	20240906	191300	47556818	1833	1833	1833	1833	0
124	20240906	191200	47556818	1833	1833	1833	1833	0
125	20240906	191100	47556818	1833	1833	1833	1833	0
126	20240906	191000	47556818	1833	1833	1833	1833	0
127	20240906	190900	47556818	1833	1833	1833	1833	0
128	20240906	190800	47556818	1833	1833	1833	1833	0
129	20240906	190700	47556818	1833	1833	1833	1833	0
130	20240906	190600	47556818	1833	1833	1833	1833	0
131	20240906	190500	47556818	1833	1833	1833	1833	0
132	20240906	190400	47556818	1833	1833	1833	1833	0
133	20240906	190300	47556818	1833	1833	1833	1833	0
134	20240906	190200	47556818	1833	1833	1833	1833	0
135	20240906	190100	47556818	1833	1833	1833	1833	0
136	20240906	190000	47556818	1833	1833	1833	1833	0
137	20240906	185900	47556818	1833	1833	1833	1833	0
138	20240906	185800	47556818	1833	1833	1833	1833	0
139	20240906	185700	47556818	1833	1833	1833	1833	0
140	20240906	185600	47556818	1833	1833	1833	1833	0
141	20240906	185500	47556818	1833	1833	1833	1833	0
142	20240906	185400	47556818	1833	1833	1833	1833	0
143	20240906	185300	47556818	1833	1833	1833	1833	0
144	20240906	185200	47556818	1833	1833	1833	1833	0
145	20240906	185100	47556818	1833	1833	1833	1833	0
146	20240906	185000	47556818	1833	1833	1833	1833	0
147	20240906	184900	47556818	1833	1833	1833	1833	0
148	20240906	184800	47556818	1833	1833	1833	1833	0
149	20240906	184700	47556818	1833	1833	1833	1833	0
150	20240906	184600	47556818	1833	1833	1833	1833	0
151	20240906	184500	47556818	1833	1833	1833	1833	0
152	20240906	184400	47556818	1833	1833	1833	1833	310
153	20240906	184300	47556818	1833	1833	1833	1833	0
154	20240906	184200	47556818	1833	1833	1833	1833	0
155	20240906	184100	47556818	1833	1833	1833	1833	0
156	20240906	184000	47556818	1833	1833	1833	1833	0
157	20240906	183900	47556818	1833	1833	1833	1833	0
158	20240906	183800	47556818	1833	1833	1833	1833	0
159	20240906	183700	47556818	1833	1833	1833	1833	0
160	20240906	183600	47556818	1833	1833	1833	1833	0
161	20240906	183500	47556818	1833	1833	1833	1833	0
162	20240906	183400	47556818	1833	1833	1833	1833	0
163	20240906	183300	47556818	1833	1833	1833	1833	0
164	20240906	183200	47556818	1833	1833	1833	1833	0
165	20240906	183100	47556818	1833	1833	1833	1833	0
166	20240906	183000	47556818	1833	1833	1833	1833	0
167	20240906	182900	47556818	1833	1833	1833	1833	0
168	20240906	182800	47556818	1833	1833	1833	1833	0
169	20240906	182700	47556818	1833	1833	1833	1833	0
170	20240906	182600	47556818	1833	1833	1833	1833	0
171	20240906	182500	47556818	1833	1833	1833	1833	0
172	20240906	182400	47556818	1833	1833	1833	1833	0
173	20240906	182300	47556818	1833	1833	1833	1833	0
174	20240906	182200	47556818	1833	1833	1833	1833	0
175	20240906	182100	47556818	1833	1833	1833	1833	0
176	20240906	182000	47556818	1833	1833	1833	1833	0
177	20240906	181900	47556818	1833	1833	1833	1833	0
178	20240906	181800	47556818	1833	1833	1833	1833	0
179	20240906	181700	47556818	1833	1833	1833	1833	0
180	20240906	181600	47556818	1833	1833	1833	1833	0
181	20240906	181500	47556818	1833	1833	1833	1833	0
182	20240906	181400	47556818	1833	1833	1833	1833	310
183	20240906	181300	47556818	1833	1833	1833	1833	0
184	20240906	181200	47556818	1833	1833	1833	1833	0
185	20240906	181100	47556818	1833	1833	1833	1833	0
186	20240906	181000	47556818	1833	1833	1833	1833	0
187	20240906	180900	47556818	1833	1833	1833	1833	0
188	20240906	180800	47556818	1833	1833	1833	1833	0
189	20240906	180700	47556818	1833	1833	1833	1833	0
190	20240906	180600	47556818	1833	1833	1833	1833	0
191	20240906	180500	47556818	1833	1833	1833	1833	0
192	20240906	180400	47556818	1833	1833	1833	1833	0
193	20240906	180300	47556818	1833	1833	1833	1833	0
194	20240906	180200	47556818	1833	1833	1833	1833	0
195	20240906	180100	47556818	1833	1833	1833	1833	0
196	20240906	180000	47556818	1833	1833	1833	1833	0
197	20240906	175900	47556818	1833	1833	1833	1833	0
198	20240906	175800	47556818	1833	1833	1833	1833	0
199	20240906	175700	47556818	1833	1833	1833	1833	0
200	20240906	175600	47556818	1833	1833	1833	1833	0
201	20240906	175500	47556818	1833	1833	1833	1833	0
202	20240906	175400	47556818	1833	1833	1833	1833	0
203	20240906	175300	47556818	1833	1833	1833	1833	0
204	20240906	175200	47556818	1833	1833	1833	1833	0
205	20240906	175100	47556818	1833	1833	1833	1833	0
206	20240906	175000	47556818	1833	1833	1833	1833	0
207	20240906	174900	47556818	1833	1833	1833	1833	0
208	20240906	174800	47556818	1833	1833	1833	1833	0
209	20240906	174700	47556818	1833	1833	1833	1833	0
210	20240906	174600	47556818	1833	1833	1833	1833	0
211	20240906	174500	47556818	1833	1833	1833	1833	0
212	20240906	174400	47556818	1833	1833	1833	1833	310
213	20240906	174300	47556818	1833	1833	1833	1833	0
214	20240906	174200	47556818	1833	1833	1833	1833	0
215	20240906	174100	47556818	1833	1833	1833	1833	0
216	20240906	174000	47556818	1833	1833	1833	1833	0
217	20240906	173900	47556818	1833	1833	1833	1833	0
218	20240906	173800	47556818	1833	1833	1833	1833	0
219	20240906	173700	47556818	1833	1833	1833	1833	0
220	20240906	173600	47556818	1833	1833	1833	1833	0
221	20240906	173500	47556818	1833	1833	1833	1833	0
222	20240906	173400	47556818	1833	1833	1833	1833	0
223	20240906	173300	47556818	1833	1833	1833	1833	0
224	20240906	173200	47556818	1833	1833	1833	1833	0
225	20240906	173100	47556818	1833	1833	1833	1833	0
226	20240906	173000	47556818	1833	1833	1833	1833	0
227	20240906	172900	47556818	1833	1833	1833	1833	0
228	20240906	172800	47556818	1833	1833	1833	1833	0
229	20240906	172700	47556818	1833	1833	1833	1833	0
230	20240906	172600	47556818	1833	1833	1833	1833	0
231	20240906	172500	47556818	1833	1833	1833	1833	0
232	20240906	172400	47556818	1833	1833	1833	1833	0
233	20240906	172300	47556818	1833	1833	1833	1833	0
234	20240906	172200	47556818	1833	1833	1833	1833	0
235	20240906	172100	47556818	1833	1833	1833	1833	0
236	20240906	172000	47556818	1833	1833	1833	1833	0
237	20240906	171900	47556818	1833	1833	1833	1833	0
238	20240906	171800	47556818	1833	1833	1833	1833	0
239	20240906	171700	47556818	1833	1833	1833	1833	0
240	20240906	171600	47556818	1833	1833	1833	1833	0
241	20240906	171500	47556818	1833	1833	1833	1833	0
242	20240906	171400	47556818	1833	1833	1833	1833	310
243	20240906	171300	47556818	1833	1833	1833	1833	0
244	20240906	171200	47556818	1833	1833	1833	1833	0
245	20240906	171100	47556818	1833	1833	1833	1833	0
246	20240906	171000	47556818	1833	1833	1833	1833	0
247	20240906	170900	47556818	1833	1833	1833	1833	0
248	20240906	170800	47556818	1833	1833	1833	1833	0
249	20240906	170700	47556818	1833	1833	1833	1833	0
250	20240906	170600	47556818	1833	1833	1833	1833	0
251	20240906	170500	47556818	1833	1833	1833	1833	0
252	20240906	170400	47556818	1833	1833	1833	1833	0
253	20240906	170300	47556818	1833	1833	1833	1833	0
254	20240906	170200	47556818	1833	1833	1833	1833	0
255	20240906	170100	47556818	1833	1833	1833	1833	0
256	20240906	170000	47556818	1833	1833	1833	1833	0
257	20240906	165900	47556818	1833	1833	1833	1833	0
258	20240906	165800	47556818	1833	1833	1833	1833	0
259	20240906	165700	47556818	1833	1833	1833	1833	0
260	20240906	165600	47556818	1833	1833	1833	1833	0
261	20240906	165500	47556818	1833	1833	1833	1833	0
262	20240906	165400	47556818	1833	1833	1833	1833	0
263	20240906	165300	47556818	1833	1833	1833	1833	0
264	20240906	165200	47556818	1833	1833	1833	1833	0
265	20240906	165100	47556818	1833	1833	1833	1833	0
266	20240906	165000	47556818	1833	1833	1833	1833	0
267	20240906	164900	47556818	1833	1833	1833	1833	0
268	20240906	164800	47556818	1833	1833	1833	1833	0
269	20240906	164700	47556818	1833	1833	1833	1833	0
270	20240906	164600	47556818	1833	1833	1833	1833	0
271	20240906	164500	47556818	1833	1833	1833	1833	0
272	20240906	164400	47556818	1833	1833	1833	1833	310
273	20240906	164300	47556818	1833	1833	1833	1833	0
274	20240906	164200	47556818	1833	1833	1833	1833	0
275	20240906	164100	47556818	1833	1833	1833	1833	0
276	20240906	164000	47556818	1833	1833	1833	1833	0
277	20240906	163900	47556818	1833	1833	1833	1833	0
278	20240906	163800	47556818	1833	1833	1833	1833	0
279	20240906	163700	47556818	1833	1833	1833	1833	0
280	20240906	163600	47556818	1833	1833	1833	1833	0
281	20240906	163500	47556818	1833	1833	1833	1833	0
282	20240906	163400	47556818	1833	1833	1833	1833	0
283	20240906	163300	47556818	1833	1833	1833	1833	0
284	20240906	163200	47556818	1833	1833	1833	1833	0
285	20240906	163100	47556818	1833	1833	1833	1833	0
286	20240906	163000	47556818	1833	1833	1833	1833	0
287	20240906	162900	47556818	1833	1833	1833	1833	0
288	20240906	162800	47556818	1833	1833	1833	1833	0
289	20240906	162700	47556818	1833	1833	1833	1833	0
290	20240906	162600	47556818	1833	1833	1833	1833	0
291	20240906	162500	47556818	1833	1833	1833	1833	0
292	20240906	162400	47556818	1833	1833	1833	1833	0
293	20240906	162300	47556818	1833	1833	1833	1833	0
294	20240906	162200	47556818	1833	1833	1833	1833	0
295	20240906	162100	47556818	1833	1833	1833	1833	0
296	20240906	162000	47556818	1833	1833	1833	1833	0
297	20240906	161900	47556818	1833	1833	1833	1833	0
298	20240906	161800	47556818	1833	1833	1833	1833	0
299	20240906	161700	47556818	1833	1833	1833	1833	0
300	20240906	161600	47556818	1833	1833	1833	1833	0
301	20240906	161500	47556818	1833	1833	1833	1833	0
302	20240906	161400	47556818	1833	1833	1833	1833	310
303	20240906	161300	47556818	1833	1833	1833	1833	0
304	20240906	161200	47556818	1833	1833	1833	1833	0
305	20240906	161100	47556818	1833	1833	1833	1833	0
306	20240906	161000	47556818	1833	1833	1833	1833	0
307	20240906	160900	47556818	1833	1833	1833	1833	0
308	20240906	160800	47556818	1833	1833	1833	1833	0
309	20240906	160700	47556818	1833	1833	1833	1833	0
310	20240906	160600	47556818	1833	1833	1833	1833	0
311	20240906	160500	47556818	1833	1833	1833	1833	0
312	20240906	160400	47556818	1833	1833	1833	1833	0
313	20240906	160300	47556818	1833	1833	1833	1833	0
314	20240906	160200	47556818	1833	1833	1833	1833	0
315	20240906	160100	47556818	1833	1833	1833	1833	0
316	20240906	160000	47556818	1833	1833	1833	1833	0
317	20240906	155900	47556818	1833	1833	1833	1833	0
318	20240906	155800	47556818	1833	1833	1833	1833	0
319	20240906	155700	47556818	1833	1833	1833	1833	0
320	20240906	155600	47556818	1833	1833	1833	1833	0
321	20240906	155500	47556818	1833	1833	1833	1833	0
322	20240906	155400	47556818	1833	1833	1833	1833	0
323	20240906	155300	47556818	1833	1833	1833	1833	0
324	20240906	155200	47556818	1833	1833	1833	1833	0
325	20240906	155100	47556818	1833	1833	1833	1833	0
326	20240906	155000	47556818	1833	1833	1833	1833	0
327	20240906	154900	47556818	1833	1833	1833	1833	0
328	20240906	154800	47556818	1833	1833	1833	1833	0
329	20240906	154700	47556818	1833	1833	1833	1833	0
330	20240906	154600	47556818	1833	1833	1833	1833	0
331	20240906	154500	47556818	1833	1833	1833	1833	0
332	20240906	154400	47556818	1833	1833	1833	1833	310
333	20240906	154300	47556818	1833	1833	1833	1833	0
334	20240906	154200	47556818	1833	1833	1833	1833	0
335	20240906	154100	47556818	1833	1833	1833	1833	0
336	20240906	154000	47556818	1833	1833	1833	1833	0
337	20240906	153900	47556818	1833	1833	1833	1833	0
338	20240906	153800	47556818	1833	1833	1833	1833	0
339	20240906	153700	47556818	1833	1833	1833	1833	0
340	20240906	153600	47556818	1833	1833	1833	1833	0
341	20240906	153500	47556818	1833	1833	1833	1833	0
342	20240906	153400	47556818	1833	1833	1833	1833	0
343	20240906	153300	47556818	1833	1833	1833	1833	0
344	20240906	153200	47556818	1833	1833	1833	1833	0
345	20240906	153100	47556818	1833	1833	1833	1833	0
346	20240906	153000	47556818	1833	1833	1833	1833	310
347	20240906	152900	46988588	1837	1837	1837	1837	0
348	20240906	152800	46988588	1837	1837	1837	1837	0
349	20240906	152700	46988588	1837	1837	1837	1837	0
350	20240906	152600	46988588	1837	1837	1837	1837	0
351	20240906	152500	46988588	1837	1837	1837	1837	0
352	20240906	152400	46988588	1837	1837	1837	1837	0
353	20240906	152300	46988588	1837	1837	1837	1837	0
354	20240906	152200	46988588	1837	1837	1837	1837	0
355	20240906	152100	46988588	1837	1837	1837	1837	0
356	20240906	152000	46988588	1837	1837	1837	1837	0
357	20240906	151900	46988588	1837	1837	1837	1837	0
358	20240906	151800	46988588	1837	1837	1837	1837	0
359	20240906	151700	46988588	1837	1837	1837	1837	0
360	20240906	151600	46988588	1837	1837	1837	1837	0
361	20240906	151500	46988588	1837	1837	1837	1837	0
362	20240906	151400	46988588	1837	1837	1837	1837	10
363	20240906	151300	46970218	1834	1834	1834	1834	100
364	20240906	151200	46786818	1833	1833	1833	1833	0
365	20240906	151100	46786818	1833	1833	1833	1833	100
366	20240906	151000	46603518	1833	1833	1833	1833	150
367	20240906	150900	46328568	1834	1834	1834	1834	30
368	20240906	150800	46273548	1839	1839	1839	1839	0
369	20240906	150700	46273548	1839	1839	1839	1839	0
370	20240906	150600	46273548	1839	1839	1839	1839	10
371	20240906	150500	46255158	1822	1822	1822	1822	0
372	20240906	150400	46255158	1822	1822	1822	1822	0
373	20240906	150300	46255158	1822	1822	1822	1822	0
374	20240906	150200	46255158	1822	1822	1822	1822	0
375	20240906	150100	46255158	1822	1822	1822	1822	0
376	20240906	150000	46255158	1822	1822	1822	1822	0
377	20240906	145900	46255158	1822	1822	1822	1822	0
378	20240906	145800	46255158	1822	1830	1830	1822	140
379	20240906	145700	45999126	1849	1849	1849	1849	100
380	20240906	145600	45814226	1849	1848	1849	1848	100
381	20240906	145500	45629341	1851	1851	1851	1851	100
382	20240906	145400	45444241	1830	1830	1830	1830	1
383	20240906	145300	45442411	1856	1834	1856	1834	200
384	20240906	145200	45073324	1830	1830	1830	1830	0
385	20240906	145100	45073324	1830	1821	1830	1821	181
386	20240906	145000	44742103	1839	1839	1839	1839	0
387	20240906	144900	44742103	1839	1839	1839	1839	0
388	20240906	144800	44742103	1839	1839	1839	1839	0
389	20240906	144700	44742103	1839	1839	1839	1839	0
390	20240906	144600	44742103	1839	1839	1839	1839	0
391	20240906	144500	44742103	1839	1839	1839	1839	0
392	20240906	144400	44742103	1839	1839	1839	1839	0
393	20240906	144300	44742103	1839	1839	1839	1839	0
394	20240906	144200	44742103	1839	1839	1839	1839	0
395	20240906	144100	44742103	1839	1839	1839	1839	0
396	20240906	144000	44742103	1839	1839	1839	1839	0
397	20240906	143900	44742103	1839	1839	1839	1839	0
398	20240906	143800	44742103	1839	1839	1839	1839	0
399	20240906	143700	44742103	1839	1839	1839	1839	0
400	20240906	143600	44742103	1839	1839	1839	1839	0
401	20240906	143500	44742103	1839	1839	1839	1839	0
402	20240906	143400	44742103	1839	1839	1839	1839	0
403	20240906	143300	44742103	1839	1839	1839	1839	2
404	20240906	143200	44738425	1839	1831	1840	1831	55
405	20240906	143100	44637478	1823	1823	1823	1823	0
406	20240906	143000	44637478	1823	1823	1823	1823	0
407	20240906	142900	44637478	1823	1823	1823	1823	0
408	20240906	142800	44637478	1823	1823	1823	1823	0
409	20240906	142700	44637478	1823	1823	1823	1823	0
410	20240906	142600	44637478	1823	1823	1823	1823	0
411	20240906	142500	44637478	1823	1823	1823	1823	0
412	20240906	142400	44637478	1823	1823	1823	1823	0
413	20240906	142300	44637478	1823	1823	1823	1823	100
414	20240906	142200	44455178	1830	1830	1830	1830	0
415	20240906	142100	44455178	1830	1830	1830	1830	101
416	20240906	142000	44270348	1830	1830	1830	1830	0
417	20240906	141900	44270348	1830	1830	1830	1830	0
418	20240906	141800	44270348	1830	1830	1830	1830	500
419	20240906	141700	43355348	1830	1830	1830	1830	0
420	20240906	141600	43355348	1830	1830	1830	1830	0
421	20240906	141500	43355348	1830	1830	1830	1830	0
422	20240906	141400	43355348	1830	1830	1830	1830	0
423	20240906	141300	43355348	1830	1830	1830	1830	0
424	20240906	141200	43355348	1830	1830	1830	1830	0
425	20240906	141100	43355348	1830	1830	1830	1830	0
426	20240906	141000	43355348	1830	1830	1830	1830	0
427	20240906	140900	43355348	1830	1830	1830	1830	0
428	20240906	140800	43355348	1830	1830	1830	1830	0
429	20240906	140700	43355348	1830	1830	1830	1830	0
430	20240906	140600	43355348	1830	1830	1830	1830	100
431	20240906	140500	43172348	1835	1835	1835	1835	0
432	20240906	140400	43172348	1835	1835	1835	1835	0
433	20240906	140300	43172348	1835	1835	1835	1835	28
434	20240906	140200	43120968	1835	1835	1835	1835	0
435	20240906	140100	43120968	1835	1835	1835	1835	0
436	20240906	140000	43120968	1835	1835	1835	1835	0
437	20240906	135900	43120968	1835	1835	1835	1835	35
438	20240906	135800	43056743	1830	1830	1830	1830	0
439	20240906	135700	43056743	1830	1830	1830	1830	0
440	20240906	135600	43056743	1830	1830	1830	1830	0
441	20240906	135500	43056743	1830	1830	1830	1830	0
442	20240906	135400	43056743	1830	1830	1830	1830	0
443	20240906	135300	43056743	1830	1830	1830	1830	0
444	20240906	135200	43056743	1830	1830	1830	1830	300
445	20240906	135100	42507743	1830	1836	1836	1830	301
446	20240906	135000	41956907	1819	1819	1819	1819	0
447	20240906	134900	41956907	1819	1819	1819	1819	0
448	20240906	134800	41956907	1819	1819	1819	1819	0
449	20240906	134700	41956907	1819	1819	1819	1819	0
450	20240906	134600	41956907	1819	1819	1819	1819	0
451	20240906	134500	41956907	1819	1819	1819	1819	0
452	20240906	134400	41956907	1819	1819	1819	1819	0
453	20240906	134300	41956907	1819	1819	1819	1819	1
454	20240906	134200	41955088	1808	1808	1808	1808	0
455	20240906	134100	41955088	1808	1808	1808	1808	0
456	20240906	134000	41955088	1808	1850	1850	1802	3707
457	20240906	133900	35179093	1850	1850	1850	1850	0
458	20240906	133800	35179093	1850	1850	1850	1850	0
459	20240906	133700	35179093	1850	1850	1850	1850	0
460	20240906	133600	35179093	1850	1850	1850	1850	0
461	20240906	133500	35179093	1850	1850	1850	1850	0
462	20240906	133400	35179093	1850	1850	1850	1850	0
463	20240906	133300	35179093	1850	1850	1850	1850	0
464	20240906	133200	35179093	1850	1850	1850	1850	0
465	20240906	133100	35179093	1850	1850	1850	1850	0
466	20240906	133000	35179093	1850	1850	1850	1850	0
467	20240906	132900	35179093	1850	1850	1850	1850	0
468	20240906	132800	35179093	1850	1850	1850	1850	0
469	20240906	132700	35179093	1850	1850	1850	1850	0
470	20240906	132600	35179093	1850	1850	1850	1850	0
471	20240906	132500	35179093	1850	1850	1850	1850	0
472	20240906	132400	35179093	1850	1850	1850	1850	0
473	20240906	132300	35179093	1850	1850	1850	1850	0
474	20240906	132200	35179093	1850	1850	1850	1850	0
475	20240906	132100	35179093	1850	1850	1850	1850	0
476	20240906	132000	35179093	1850	1850	1850	1850	0
477	20240906	131900	35179093	1850	1850	1850	1850	771
478	20240906	131800	33752743	1851	1851	1851	1851	0
479	20240906	131700	33752743	1851	1851	1851	1851	0
480	20240906	131600	33752743	1851	1851	1851	1851	0
481	20240906	131500	33752743	1851	1851	1851	1851	0
482	20240906	131400	33752743	1851	1851	1851	1851	0
483	20240906	131300	33752743	1851	1851	1851	1851	0
484	20240906	131200	33752743	1851	1851	1851	1851	0
485	20240906	131100	33752743	1851	1851	1851	1851	0
486	20240906	131000	33752743	1851	1851	1851	1851	0
487	20240906	130900	33752743	1851	1851	1851	1851	0
488	20240906	130800	33752743	1851	1851	1851	1851	0
489	20240906	130700	33752743	1851	1851	1851	1851	0
490	20240906	130600	33752743	1851	1851	1851	1851	0
491	20240906	130500	33752743	1851	1851	1851	1851	27
492	20240906	130400	33702766	1850	1850	1850	1850	0
493	20240906	130300	33702766	1850	1850	1850	1850	0
494	20240906	130200	33702766	1850	1850	1850	1850	0
495	20240906	130100	33702766	1850	1850	1850	1850	0
496	20240906	130000	33702766	1850	1850	1850	1850	0
497	20240906	125900	33702766	1850	1850	1850	1850	0
498	20240906	125800	33702766	1850	1850	1850	1850	0
499	20240906	125700	33702766	1850	1850	1850	1850	0
500	20240906	125600	33702766	1850	1851	1851	1850	6200
501	20240906	125500	22227915	1851	1852	1852	1851	551
502	20240906	125400	21207946	1851	1851	1851	1851	0
503	20240906	125300	21207946	1851	1851	1851	1851	0
504	20240906	125200	21207946	1851	1851	1851	1851	0
505	20240906	125100	21207946	1851	1851	1851	1851	0
506	20240906	125000	21207946	1851	1851	1851	1851	0
507	20240906	124900	21207946	1851	1851	1851	1851	0
508	20240906	124800	21207946	1851	1851	1851	1851	0
509	20240906	124700	21207946	1851	1851	1851	1851	0
510	20240906	124600	21207946	1851	1851	1851	1851	0
511	20240906	124500	21207946	1851	1851	1851	1851	0
512	20240906	124400	21207946	1851	1851	1851	1851	0
513	20240906	124300	21207946	1851	1851	1851	1851	0
514	20240906	124200	21207946	1851	1851	1851	1851	300
515	20240906	124100	20652646	1851	1851	1851	1851	0
516	20240906	124000	20652646	1851	1851	1851	1851	293
517	20240906	123900	20110303	1850	1850	1850	1850	0
518	20240906	123800	20110303	1850	1850	1850	1850	0
519	20240906	123700	20110303	1850	1850	1850	1850	0
520	20240906	123600	20110303	1850	1850	1850	1850	0
521	20240906	123500	20110303	1850	1850	1850	1850	0
522	20240906	123400	20110303	1850	1850	1850	1850	0
523	20240906	123300	20110303	1850	1850	1850	1850	0
524	20240906	123200	20110303	1850	1850	1850	1850	0
525	20240906	123100	20110303	1850	1850	1850	1850	0
526	20240906	123000	20110303	1850	1850	1850	1850	0
527	20240906	122900	20110303	1850	1850	1850	1850	0
528	20240906	122800	20110303	1850	1850	1850	1850	0
529	20240906	122700	20110303	1850	1850	1850	1850	1
530	20240906	122600	20108453	1859	1859	1859	1859	0
531	20240906	122500	20108453	1859	1859	1859	1859	0
532	20240906	122400	20108453	1859	1859	1859	1859	0
533	20240906	122300	20108453	1859	1859	1859	1859	0
534	20240906	122200	20108453	1859	1859	1859	1859	500
535	20240906	122100	19178953	1858	1858	1858	1858	0
536	20240906	122000	19178953	1858	1858	1858	1858	0
537	20240906	121900	19178953	1858	1858	1858	1858	0
538	20240906	121800	19178953	1858	1858	1858	1858	0
539	20240906	121700	19178953	1858	1858	1858	1858	372
540	20240906	121600	18487777	1850	1850	1850	1850	0
541	20240906	121500	18487777	1850	1850	1850	1850	0
542	20240906	121400	18487777	1850	1850	1858	1850	3
543	20240906	121300	18482219	1850	1850	1850	1850	0
544	20240906	121200	18482219	1850	1850	1850	1850	0
545	20240906	121100	18482219	1850	1850	1850	1850	1
546	20240906	121000	18480369	1851	1851	1851	1851	0
547	20240906	120900	18480369	1851	1851	1851	1851	0
548	20240906	120800	18480369	1851	1851	1851	1851	37
549	20240906	120700	18411882	1851	1851	1851	1851	0
550	20240906	120600	18411882	1851	1851	1851	1851	1
551	20240906	120500	18410031	1858	1858	1858	1858	0
552	20240906	120400	18410031	1858	1858	1858	1858	0
553	20240906	120300	18410031	1858	1858	1858	1858	0
554	20240906	120200	18410031	1858	1858	1858	1858	0
555	20240906	120100	18410031	1858	1858	1858	1858	0
556	20240906	120000	18410031	1858	1858	1858	1858	0
557	20240906	115900	18410031	1858	1858	1858	1858	4
558	20240906	115800	18402599	1851	1851	1851	1851	0
559	20240906	115700	18402599	1851	1851	1851	1851	19
560	20240906	115600	18367430	1858	1858	1858	1858	0
561	20240906	115500	18367430	1858	1858	1858	1858	0
562	20240906	115400	18367430	1858	1858	1858	1858	0
563	20240906	115300	18367430	1858	1858	1858	1858	0
564	20240906	115200	18367430	1858	1858	1858	1858	0
565	20240906	115100	18367430	1858	1858	1858	1858	0
566	20240906	115000	18367430	1858	1858	1858	1858	126
567	20240906	114900	18133322	1850	1850	1850	1850	0
568	20240906	114800	18133322	1850	1850	1850	1850	0
569	20240906	114700	18133322	1850	1850	1850	1850	0
570	20240906	114600	18133322	1850	1850	1850	1850	0
571	20240906	114500	18133322	1850	1850	1850	1850	0
572	20240906	114400	18133322	1850	1850	1850	1850	0
573	20240906	114300	18133322	1850	1850	1850	1850	0
574	20240906	114200	18133322	1850	1850	1850	1850	0
575	20240906	114100	18133322	1850	1850	1850	1850	0
576	20240906	114000	18133322	1850	1850	1850	1850	0
577	20240906	113900	18133322	1850	1851	1851	1850	5
578	20240906	113800	18124068	1849	1849	1849	1849	0
579	20240906	113700	18124068	1849	1849	1849	1849	0
580	20240906	113600	18124068	1849	1849	1849	1849	0
581	20240906	113500	18124068	1849	1849	1849	1849	6
582	20240906	113400	18112974	1847	1847	1847	1847	0
583	20240906	113300	18112974	1847	1847	1847	1847	0
584	20240906	113200	18112974	1847	1847	1847	1847	0
585	20240906	113100	18112974	1847	1847	1847	1847	0
586	20240906	113000	18112974	1847	1847	1847	1847	0
587	20240906	112900	18112974	1847	1847	1847	1847	0
588	20240906	112800	18112974	1847	1847	1847	1847	0
589	20240906	112700	18112974	1847	1847	1847	1847	0
590	20240906	112600	18112974	1847	1847	1847	1847	0
591	20240906	112500	18112974	1847	1847	1847	1847	0
592	20240906	112400	18112974	1847	1847	1847	1847	0
593	20240906	112300	18112974	1847	1847	1847	1847	0
594	20240906	112200	18112974	1847	1858	1858	1847	501
595	20240906	112100	17182127	1858	1858	1858	1858	0
596	20240906	112000	17182127	1858	1858	1858	1858	0
597	20240906	111900	17182127	1858	1858	1858	1858	1
598	20240906	111800	17180269	1846	1846	1846	1846	0
599	20240906	111700	17180269	1846	1846	1846	1846	0
600	20240906	111600	17180269	1846	1846	1846	1846	323
601	20240906	111500	16584011	1845	1845	1845	1845	6
602	20240906	111400	16572941	1844	1845	1845	1844	280
603	20240906	111300	16056342	1845	1845	1845	1845	0
604	20240906	111200	16056342	1845	1847	1847	1845	92
605	20240906	111100	15886552	1848	1851	1851	1848	170
606	20240906	111000	15571961	1851	1851	1851	1851	0
607	20240906	110900	15571961	1851	1851	1851	1851	0
608	20240906	110800	15571961	1851	1851	1851	1851	5
609	20240906	110700	15562706	1850	1850	1850	1850	1000
610	20240906	110600	13712706	1850	1850	1850	1850	0
611	20240906	110500	13712706	1850	1850	1850	1850	1
612	20240906	110400	13710856	1853	1853	1853	1853	0
613	20240906	110300	13710856	1853	1853	1853	1853	0
614	20240906	110200	13710856	1853	1853	1853	1853	0
615	20240906	110100	13710856	1853	1853	1853	1853	0
616	20240906	110000	13710856	1853	1853	1853	1853	0
617	20240906	105900	13710856	1853	1850	1853	1850	235
618	20240906	105800	13276076	1851	1851	1851	1851	0
619	20240906	105700	13276076	1851	1851	1851	1851	0
620	20240906	105600	13276076	1851	1851	1851	1851	50
621	20240906	105500	13183526	1851	1851	1851	1851	0
622	20240906	105400	13183526	1851	1851	1851	1851	0
623	20240906	105300	13183526	1851	1851	1851	1851	0
624	20240906	105200	13183526	1851	1851	1851	1851	0
625	20240906	105100	13183526	1851	1853	1853	1851	560
626	20240906	105000	12145849	1853	1853	1853	1853	0
627	20240906	104900	12145849	1853	1853	1853	1853	0
628	20240906	104800	12145849	1853	1853	1853	1853	0
629	20240906	104700	12145849	1853	1853	1853	1853	0
630	20240906	104600	12145849	1853	1853	1853	1853	0
631	20240906	104500	12145849	1853	1853	1853	1853	25
632	20240906	104400	12099524	1853	1853	1853	1853	0
633	20240906	104300	12099524	1853	1853	1853	1853	0
634	20240906	104200	12099524	1853	1853	1853	1853	0
635	20240906	104100	12099524	1853	1853	1853	1853	0
636	20240906	104000	12099524	1853	1853	1853	1853	1000
637	20240906	103900	10246524	1853	1853	1853	1853	0
638	20240906	103800	10246524	1853	1853	1853	1853	0
639	20240906	103700	10246524	1853	1853	1853	1853	0
640	20240906	103600	10246524	1853	1853	1853	1853	0
641	20240906	103500	10246524	1853	1853	1853	1853	0
642	20240906	103400	10246524	1853	1853	1853	1853	0
643	20240906	103300	10246524	1853	1853	1853	1853	0
644	20240906	103200	10246524	1853	1853	1853	1853	0
645	20240906	103100	10246524	1853	1853	1853	1853	1
646	20240906	103000	10244671	1854	1854	1854	1854	0
647	20240906	102900	10244671	1854	1854	1854	1854	0
648	20240906	102800	10244671	1854	1854	1854	1854	0
649	20240906	102700	10244671	1854	1854	1854	1854	0
650	20240906	102600	10244671	1854	1854	1854	1854	0
651	20240906	102500	10244671	1854	1854	1854	1854	0
652	20240906	102400	10244671	1854	1854	1854	1854	0
653	20240906	102300	10244671	1854	1854	1854	1854	0
654	20240906	102200	10244671	1854	1854	1854	1854	0
655	20240906	102100	10244671	1854	1854	1854	1854	0
656	20240906	102000	10244671	1854	1854	1854	1854	0
657	20240906	101900	10244671	1854	1854	1854	1854	27
658	20240906	101800	10194613	1854	1854	1854	1854	0
659	20240906	101700	10194613	1854	1854	1854	1854	0
660	20240906	101600	10194613	1854	1854	1854	1854	0
661	20240906	101500	10194613	1854	1854	1854	1854	0
662	20240906	101400	10194613	1854	1854	1854	1854	0
663	20240906	101300	10194613	1854	1854	1854	1854	1
664	20240906	101200	10192759	1860	1860	1860	1860	0
665	20240906	101100	10192759	1860	1860	1860	1860	50
666	20240906	101000	10099759	1860	1860	1860	1860	5
667	20240906	100900	10090459	1861	1861	1861	1861	0
668	20240906	100800	10090459	1861	1861	1861	1861	0
669	20240906	100700	10090459	1861	1861	1861	1861	0
670	20240906	100600	10090459	1861	1861	1861	1861	0
671	20240906	100500	10090459	1861	1861	1861	1861	0
672	20240906	100400	10090459	1861	1861	1861	1861	5
673	20240906	100300	10081154	1861	1861	1861	1861	1
674	20240906	100200	10079293	1861	1861	1861	1861	23
675	20240906	100100	10036490	1861	1861	1861	1861	0
676	20240906	100000	10036490	1861	1861	1861	1861	0
677	20240906	095900	10036490	1861	1861	1861	1861	0
678	20240906	095800	10036490	1861	1861	1861	1861	0
679	20240906	095700	10036490	1861	1861	1861	1861	5
680	20240906	095600	10027185	1861	1861	1861	1861	0
681	20240906	095500	10027185	1861	1861	1861	1861	0
682	20240906	095400	10027185	1861	1861	1861	1861	0
683	20240906	095300	10027185	1861	1860	1861	1854	12
684	20240906	095200	10004909	1861	1861	1861	1861	1
685	20240906	095100	10003048	1862	1862	1862	1862	1
686	20240906	095000	10001186	1863	1863	1863	1863	0
687	20240906	094900	10001186	1863	1863	1863	1863	0
688	20240906	094800	10001186	1863	1863	1863	1863	0
689	20240906	094700	10001186	1863	1863	1863	1863	0
690	20240906	094600	10001186	1863	1863	1863	1863	126
691	20240906	094500	9766448	1863	1863	1863	1863	0
692	20240906	094400	9766448	1863	1863	1863	1863	80
693	20240906	094300	9617408	1863	1863	1863	1863	0
694	20240906	094200	9617408	1863	1863	1863	1863	0
695	20240906	094100	9617408	1863	1875	1875	1863	11
696	20240906	094000	9596888	1876	1875	1876	1875	60
697	20240906	093900	9484338	1876	1876	1876	1875	35
698	20240906	093800	9418688	1869	1869	1869	1869	0
699	20240906	093700	9418688	1869	1869	1869	1869	1
700	20240906	093600	9416819	1869	1873	1873	1869	4378
701	20240906	093500	1217108	1873	1876	1876	1873	6
702	20240906	093400	1205864	1877	1877	1877	1877	0
703	20240906	093300	1205864	1877	1877	1877	1877	1
704	20240906	093200	1203987	1878	1878	1878	1878	0
705	20240906	093100	1203987	1878	1878	1878	1878	0
706	20240906	093000	1203987	1878	1879	1879	1878	2
707	20240906	092900	1200230	1880	1880	1880	1880	0
708	20240906	092800	1200230	1880	1880	1880	1880	1
709	20240906	092700	1198350	1881	1881	1881	1881	1
710	20240906	092600	1196469	1882	1882	1882	1882	1
711	20240906	092500	1194587	1883	1883	1883	1883	0
712	20240906	092400	1194587	1883	1883	1883	1883	0
713	20240906	092300	1194587	1883	1886	1886	1883	14
714	20240906	092200	1168209	1887	1887	1887	1887	0
715	20240906	092100	1168209	1887	1888	1888	1887	16
716	20240906	092000	1138002	1888	1888	1888	1888	0
717	20240906	091900	1138002	1888	1888	1888	1888	0
718	20240906	091800	1138002	1888	1888	1888	1888	1
719	20240906	091700	1136114	1889	1889	1889	1889	0
720	20240906	091600	1136114	1889	1889	1889	1889	11
721	20240906	091500	1115335	1890	1890	1890	1890	1
722	20240906	091400	1113445	1891	1898	1898	1891	8
723	20240906	091300	1098289	1899	1900	1900	1899	8
724	20240906	091200	1083090	1901	1901	1901	1901	20
725	20240906	091100	1045070	1911	1911	1911	1911	130
726	20240906	091000	796640	1915	1915	1915	1915	0
727	20240906	090900	796640	1915	1915	1915	1915	0
728	20240906	090800	796640	1915	1915	1915	1915	0
729	20240906	090700	796640	1915	1915	1915	1915	0
730	20240906	090600	796640	1915	1915	1915	1915	0
731	20240906	090500	796640	1915	1915	1915	1915	0
732	20240906	090400	796640	1915	1915	1915	1915	0
733	20240906	090300	796640	1915	1915	1915	1915	0
734	20240906	090200	796640	1915	1915	1915	1915	0
735	20240906	090100	796640	1915	1915	1915	1915	0
736	20240906	090000	796640	1915	1915	1915	1915	416