KissMeData/369370/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	211600	12152832	1697	1697	1697	1697	590
3	20240904	211500	12152832	1697	1697	1697	1697	0
4	20240904	211400	12152832	1697	1697	1697	1697	0
5	20240904	211300	12152832	1697	1697	1697	1697	0
6	20240904	211200	12152832	1697	1697	1697	1697	0
7	20240904	211100	12152832	1697	1697	1697	1697	0
8	20240904	211000	12152832	1697	1697	1697	1697	0
9	20240904	210900	12152832	1697	1697	1697	1697	0
10	20240904	210800	12152832	1697	1697	1697	1697	0
11	20240904	210700	12152832	1697	1697	1697	1697	0
12	20240904	210600	12152832	1697	1697	1697	1697	0
13	20240904	210500	12152832	1697	1697	1697	1697	0
14	20240904	210400	12152832	1697	1697	1697	1697	0
15	20240904	210300	12152832	1697	1697	1697	1697	0
16	20240904	210200	12152832	1697	1697	1697	1697	0
17	20240904	210100	12152832	1697	1697	1697	1697	0
18	20240904	210000	12152832	1697	1697	1697	1697	0
19	20240904	205900	12152832	1697	1697	1697	1697	0
20	20240904	205800	12152832	1697	1697	1697	1697	0
21	20240904	205700	12152832	1697	1697	1697	1697	0
22	20240904	205600	12152832	1697	1697	1697	1697	0
23	20240904	205500	12152832	1697	1697	1697	1697	0
24	20240904	205400	12152832	1697	1697	1697	1697	0
25	20240904	205300	12152832	1697	1697	1697	1697	0
26	20240904	205200	12152832	1697	1697	1697	1697	0
27	20240904	205100	12152832	1697	1697	1697	1697	0
28	20240904	205000	12152832	1697	1697	1697	1697	0
29	20240904	204900	12152832	1697	1697	1697	1697	0
30	20240904	204800	12152832	1697	1697	1697	1697	0
31	20240904	204700	12152832	1697	1697	1697	1697	0
32	20240904	204600	12152832	1697	1697	1697	1697	590
33	20240904	204500	12152832	1697	1697	1697	1697	0
34	20240904	204400	12152832	1697	1697	1697	1697	0
35	20240904	204300	12152832	1697	1697	1697	1697	0
36	20240904	204200	12152832	1697	1697	1697	1697	0
37	20240904	204100	12152832	1697	1697	1697	1697	0
38	20240904	204000	12152832	1697	1697	1697	1697	0
39	20240904	203900	12152832	1697	1697	1697	1697	0
40	20240904	203800	12152832	1697	1697	1697	1697	0
41	20240904	203700	12152832	1697	1697	1697	1697	0
42	20240904	203600	12152832	1697	1697	1697	1697	0
43	20240904	203500	12152832	1697	1697	1697	1697	0
44	20240904	203400	12152832	1697	1697	1697	1697	0
45	20240904	203300	12152832	1697	1697	1697	1697	0
46	20240904	203200	12152832	1697	1697	1697	1697	0
47	20240904	203100	12152832	1697	1697	1697	1697	0
48	20240904	203000	12152832	1697	1697	1697	1697	0
49	20240904	202900	12152832	1697	1697	1697	1697	0
50	20240904	202800	12152832	1697	1697	1697	1697	0
51	20240904	202700	12152832	1697	1697	1697	1697	0
52	20240904	202600	12152832	1697	1697	1697	1697	0
53	20240904	202500	12152832	1697	1697	1697	1697	0
54	20240904	202400	12152832	1697	1697	1697	1697	0
55	20240904	202300	12152832	1697	1697	1697	1697	0
56	20240904	202200	12152832	1697	1697	1697	1697	0
57	20240904	202100	12152832	1697	1697	1697	1697	0
58	20240904	202000	12152832	1697	1697	1697	1697	0
59	20240904	201900	12152832	1697	1697	1697	1697	0
60	20240904	201800	12152832	1697	1697	1697	1697	0
61	20240904	201700	12152832	1697	1697	1697	1697	0
62	20240904	201600	12152832	1697	1697	1697	1697	590
63	20240904	201500	12152832	1697	1697	1697	1697	0
64	20240904	201400	12152832	1697	1697	1697	1697	0
65	20240904	201300	12152832	1697	1697	1697	1697	0
66	20240904	201200	12152832	1697	1697	1697	1697	0
67	20240904	201100	12152832	1697	1697	1697	1697	0
68	20240904	201000	12152832	1697	1697	1697	1697	0
69	20240904	200900	12152832	1697	1697	1697	1697	0
70	20240904	200800	12152832	1697	1697	1697	1697	0
71	20240904	200700	12152832	1697	1697	1697	1697	0
72	20240904	200600	12152832	1697	1697	1697	1697	0
73	20240904	200500	12152832	1697	1697	1697	1697	0
74	20240904	200400	12152832	1697	1697	1697	1697	0
75	20240904	200300	12152832	1697	1697	1697	1697	0
76	20240904	200200	12152832	1697	1697	1697	1697	0
77	20240904	200100	12152832	1697	1697	1697	1697	0
78	20240904	200000	12152832	1697	1697	1697	1697	0
79	20240904	195900	12152832	1697	1697	1697	1697	0
80	20240904	195800	12152832	1697	1697	1697	1697	0
81	20240904	195700	12152832	1697	1697	1697	1697	0
82	20240904	195600	12152832	1697	1697	1697	1697	0
83	20240904	195500	12152832	1697	1697	1697	1697	0
84	20240904	195400	12152832	1697	1697	1697	1697	0
85	20240904	195300	12152832	1697	1697	1697	1697	0
86	20240904	195200	12152832	1697	1697	1697	1697	0
87	20240904	195100	12152832	1697	1697	1697	1697	0
88	20240904	195000	12152832	1697	1697	1697	1697	0
89	20240904	194900	12152832	1697	1697	1697	1697	0
90	20240904	194800	12152832	1697	1697	1697	1697	0
91	20240904	194700	12152832	1697	1697	1697	1697	0
92	20240904	194600	12152832	1697	1697	1697	1697	590
93	20240904	194500	12152832	1697	1697	1697	1697	0
94	20240904	194400	12152832	1697	1697	1697	1697	0
95	20240904	194300	12152832	1697	1697	1697	1697	0
96	20240904	194200	12152832	1697	1697	1697	1697	0
97	20240904	194100	12152832	1697	1697	1697	1697	0
98	20240904	194000	12152832	1697	1697	1697	1697	0
99	20240904	193900	12152832	1697	1697	1697	1697	0
100	20240904	193800	12152832	1697	1697	1697	1697	0
101	20240904	193700	12152832	1697	1697	1697	1697	0
102	20240904	193600	12152832	1697	1697	1697	1697	0
103	20240904	193500	12152832	1697	1697	1697	1697	0
104	20240904	193400	12152832	1697	1697	1697	1697	0
105	20240904	193300	12152832	1697	1697	1697	1697	0
106	20240904	193200	12152832	1697	1697	1697	1697	0
107	20240904	193100	12152832	1697	1697	1697	1697	0
108	20240904	193000	12152832	1697	1697	1697	1697	0
109	20240904	192900	12152832	1697	1697	1697	1697	0
110	20240904	192800	12152832	1697	1697	1697	1697	0
111	20240904	192700	12152832	1697	1697	1697	1697	0
112	20240904	192600	12152832	1697	1697	1697	1697	0
113	20240904	192500	12152832	1697	1697	1697	1697	0
114	20240904	192400	12152832	1697	1697	1697	1697	0
115	20240904	192300	12152832	1697	1697	1697	1697	0
116	20240904	192200	12152832	1697	1697	1697	1697	0
117	20240904	192100	12152832	1697	1697	1697	1697	0
118	20240904	192000	12152832	1697	1697	1697	1697	0
119	20240904	191900	12152832	1697	1697	1697	1697	0
120	20240904	191800	12152832	1697	1697	1697	1697	0
121	20240904	191700	12152832	1697	1697	1697	1697	0
122	20240904	191600	12152832	1697	1697	1697	1697	590
123	20240904	191500	12152832	1697	1697	1697	1697	0
124	20240904	191400	12152832	1697	1697	1697	1697	0
125	20240904	191300	12152832	1697	1697	1697	1697	0
126	20240904	191200	12152832	1697	1697	1697	1697	0
127	20240904	191100	12152832	1697	1697	1697	1697	0
128	20240904	191000	12152832	1697	1697	1697	1697	0
129	20240904	190900	12152832	1697	1697	1697	1697	0
130	20240904	190800	12152832	1697	1697	1697	1697	0
131	20240904	190700	12152832	1697	1697	1697	1697	0
132	20240904	190600	12152832	1697	1697	1697	1697	0
133	20240904	190500	12152832	1697	1697	1697	1697	0
134	20240904	190400	12152832	1697	1697	1697	1697	0
135	20240904	190300	12152832	1697	1697	1697	1697	0
136	20240904	190200	12152832	1697	1697	1697	1697	0
137	20240904	190100	12152832	1697	1697	1697	1697	0
138	20240904	190000	12152832	1697	1697	1697	1697	0
139	20240904	185900	12152832	1697	1697	1697	1697	0
140	20240904	185800	12152832	1697	1697	1697	1697	0
141	20240904	185700	12152832	1697	1697	1697	1697	0
142	20240904	185600	12152832	1697	1697	1697	1697	0
143	20240904	185500	12152832	1697	1697	1697	1697	0
144	20240904	185400	12152832	1697	1697	1697	1697	0
145	20240904	185300	12152832	1697	1697	1697	1697	0
146	20240904	185200	12152832	1697	1697	1697	1697	0
147	20240904	185100	12152832	1697	1697	1697	1697	0
148	20240904	185000	12152832	1697	1697	1697	1697	0
149	20240904	184900	12152832	1697	1697	1697	1697	0
150	20240904	184800	12152832	1697	1697	1697	1697	0
151	20240904	184700	12152832	1697	1697	1697	1697	0
152	20240904	184600	12152832	1697	1697	1697	1697	590
153	20240904	184500	12152832	1697	1697	1697	1697	0
154	20240904	184400	12152832	1697	1697	1697	1697	0
155	20240904	184300	12152832	1697	1697	1697	1697	0
156	20240904	184200	12152832	1697	1697	1697	1697	0
157	20240904	184100	12152832	1697	1697	1697	1697	0
158	20240904	184000	12152832	1697	1697	1697	1697	0
159	20240904	183900	12152832	1697	1697	1697	1697	0
160	20240904	183800	12152832	1697	1697	1697	1697	0
161	20240904	183700	12152832	1697	1697	1697	1697	0
162	20240904	183600	12152832	1697	1697	1697	1697	0
163	20240904	183500	12152832	1697	1697	1697	1697	0
164	20240904	183400	12152832	1697	1697	1697	1697	0
165	20240904	183300	12152832	1697	1697	1697	1697	0
166	20240904	183200	12152832	1697	1697	1697	1697	0
167	20240904	183100	12152832	1697	1697	1697	1697	0
168	20240904	183000	12152832	1697	1697	1697	1697	0
169	20240904	182900	12152832	1697	1697	1697	1697	0
170	20240904	182800	12152832	1697	1697	1697	1697	0
171	20240904	182700	12152832	1697	1697	1697	1697	0
172	20240904	182600	12152832	1697	1697	1697	1697	0
173	20240904	182500	12152832	1697	1697	1697	1697	0
174	20240904	182400	12152832	1697	1697	1697	1697	0
175	20240904	182300	12152832	1697	1697	1697	1697	0
176	20240904	182200	12152832	1697	1697	1697	1697	0
177	20240904	182100	12152832	1697	1697	1697	1697	0
178	20240904	182000	12152832	1697	1697	1697	1697	0
179	20240904	181900	12152832	1697	1697	1697	1697	0
180	20240904	181800	12152832	1697	1697	1697	1697	0
181	20240904	181700	12152832	1697	1697	1697	1697	0
182	20240904	181600	12152832	1697	1697	1697	1697	590
183	20240904	181500	12152832	1697	1697	1697	1697	0
184	20240904	181400	12152832	1697	1697	1697	1697	0
185	20240904	181300	12152832	1697	1697	1697	1697	0
186	20240904	181200	12152832	1697	1697	1697	1697	0
187	20240904	181100	12152832	1697	1697	1697	1697	0
188	20240904	181000	12152832	1697	1697	1697	1697	0
189	20240904	180900	12152832	1697	1697	1697	1697	0
190	20240904	180800	12152832	1697	1697	1697	1697	0
191	20240904	180700	12152832	1697	1697	1697	1697	0
192	20240904	180600	12152832	1697	1697	1697	1697	0
193	20240904	180500	12152832	1697	1697	1697	1697	0
194	20240904	180400	12152832	1697	1697	1697	1697	0
195	20240904	180300	12152832	1697	1697	1697	1697	0
196	20240904	180200	12152832	1697	1697	1697	1697	0
197	20240904	180100	12152832	1697	1697	1697	1697	0
198	20240904	180000	12152832	1697	1697	1697	1697	0
199	20240904	175900	12152832	1697	1697	1697	1697	0
200	20240904	175800	12152832	1697	1697	1697	1697	0
201	20240904	175700	12152832	1697	1697	1697	1697	0
202	20240904	175600	12152832	1697	1697	1697	1697	0
203	20240904	175500	12152832	1697	1697	1697	1697	0
204	20240904	175400	12152832	1697	1697	1697	1697	0
205	20240904	175300	12152832	1697	1697	1697	1697	0
206	20240904	175200	12152832	1697	1697	1697	1697	0
207	20240904	175100	12152832	1697	1697	1697	1697	0
208	20240904	175000	12152832	1697	1697	1697	1697	0
209	20240904	174900	12152832	1697	1697	1697	1697	0
210	20240904	174800	12152832	1697	1697	1697	1697	0
211	20240904	174700	12152832	1697	1697	1697	1697	0
212	20240904	174600	12152832	1697	1697	1697	1697	590
213	20240904	174500	12152832	1697	1697	1697	1697	0
214	20240904	174400	12152832	1697	1697	1697	1697	0
215	20240904	174300	12152832	1697	1697	1697	1697	0
216	20240904	174200	12152832	1697	1697	1697	1697	0
217	20240904	174100	12152832	1697	1697	1697	1697	0
218	20240904	174000	12152832	1697	1697	1697	1697	0
219	20240904	173900	12152832	1697	1697	1697	1697	0
220	20240904	173800	12152832	1697	1697	1697	1697	0
221	20240904	173700	12152832	1697	1697	1697	1697	0
222	20240904	173600	12152832	1697	1697	1697	1697	0
223	20240904	173500	12152832	1697	1697	1697	1697	0
224	20240904	173400	12152832	1697	1697	1697	1697	0
225	20240904	173300	12152832	1697	1697	1697	1697	0
226	20240904	173200	12152832	1697	1697	1697	1697	0
227	20240904	173100	12152832	1697	1697	1697	1697	0
228	20240904	173000	12152832	1697	1697	1697	1697	0
229	20240904	172900	12152832	1697	1697	1697	1697	0
230	20240904	172800	12152832	1697	1697	1697	1697	0
231	20240904	172700	12152832	1697	1697	1697	1697	0
232	20240904	172600	12152832	1697	1697	1697	1697	0
233	20240904	172500	12152832	1697	1697	1697	1697	0
234	20240904	172400	12152832	1697	1697	1697	1697	0
235	20240904	172300	12152832	1697	1697	1697	1697	0
236	20240904	172200	12152832	1697	1697	1697	1697	0
237	20240904	172100	12152832	1697	1697	1697	1697	0
238	20240904	172000	12152832	1697	1697	1697	1697	0
239	20240904	171900	12152832	1697	1697	1697	1697	0
240	20240904	171800	12152832	1697	1697	1697	1697	0
241	20240904	171700	12152832	1697	1697	1697	1697	0
242	20240904	171600	12152832	1697	1697	1697	1697	590
243	20240904	171500	12152832	1697	1697	1697	1697	0
244	20240904	171400	12152832	1697	1697	1697	1697	0
245	20240904	171300	12152832	1697	1697	1697	1697	0
246	20240904	171200	12152832	1697	1697	1697	1697	0
247	20240904	171100	12152832	1697	1697	1697	1697	0
248	20240904	171000	12152832	1697	1697	1697	1697	0
249	20240904	170900	12152832	1697	1697	1697	1697	0
250	20240904	170800	12152832	1697	1697	1697	1697	0
251	20240904	170700	12152832	1697	1697	1697	1697	0
252	20240904	170600	12152832	1697	1697	1697	1697	0
253	20240904	170500	12152832	1697	1697	1697	1697	0
254	20240904	170400	12152832	1697	1697	1697	1697	0
255	20240904	170300	12152832	1697	1697	1697	1697	0
256	20240904	170200	12152832	1697	1697	1697	1697	0
257	20240904	170100	12152832	1697	1697	1697	1697	0
258	20240904	170000	12152832	1697	1697	1697	1697	0
259	20240904	165900	12152832	1697	1697	1697	1697	0
260	20240904	165800	12152832	1697	1697	1697	1697	0
261	20240904	165700	12152832	1697	1697	1697	1697	0
262	20240904	165600	12152832	1697	1697	1697	1697	0
263	20240904	165500	12152832	1697	1697	1697	1697	0
264	20240904	165400	12152832	1697	1697	1697	1697	0
265	20240904	165300	12152832	1697	1697	1697	1697	0
266	20240904	165200	12152832	1697	1697	1697	1697	0
267	20240904	165100	12152832	1697	1697	1697	1697	0
268	20240904	165000	12152832	1697	1697	1697	1697	0
269	20240904	164900	12152832	1697	1697	1697	1697	0
270	20240904	164800	12152832	1697	1697	1697	1697	0
271	20240904	164700	12152832	1697	1697	1697	1697	0
272	20240904	164600	12152832	1697	1697	1697	1697	590
273	20240904	164500	12152832	1697	1697	1697	1697	0
274	20240904	164400	12152832	1697	1697	1697	1697	0
275	20240904	164300	12152832	1697	1697	1697	1697	0
276	20240904	164200	12152832	1697	1697	1697	1697	0
277	20240904	164100	12152832	1697	1697	1697	1697	0
278	20240904	164000	12152832	1697	1697	1697	1697	0
279	20240904	163900	12152832	1697	1697	1697	1697	0
280	20240904	163800	12152832	1697	1697	1697	1697	0
281	20240904	163700	12152832	1697	1697	1697	1697	0
282	20240904	163600	12152832	1697	1697	1697	1697	0
283	20240904	163500	12152832	1697	1697	1697	1697	0
284	20240904	163400	12152832	1697	1697	1697	1697	0
285	20240904	163300	12152832	1697	1697	1697	1697	0
286	20240904	163200	12152832	1697	1697	1697	1697	0
287	20240904	163100	12152832	1697	1697	1697	1697	0
288	20240904	163000	12152832	1697	1697	1697	1697	0
289	20240904	162900	12152832	1697	1697	1697	1697	0
290	20240904	162800	12152832	1697	1697	1697	1697	0
291	20240904	162700	12152832	1697	1697	1697	1697	0
292	20240904	162600	12152832	1697	1697	1697	1697	0
293	20240904	162500	12152832	1697	1697	1697	1697	0
294	20240904	162400	12152832	1697	1697	1697	1697	0
295	20240904	162300	12152832	1697	1697	1697	1697	0
296	20240904	162200	12152832	1697	1697	1697	1697	0
297	20240904	162100	12152832	1697	1697	1697	1697	0
298	20240904	162000	12152832	1697	1697	1697	1697	0
299	20240904	161900	12152832	1697	1697	1697	1697	0
300	20240904	161800	12152832	1697	1697	1697	1697	0
301	20240904	161700	12152832	1697	1697	1697	1697	0
302	20240904	161600	12152832	1697	1697	1697	1697	590
303	20240904	161500	12152832	1697	1697	1697	1697	0
304	20240904	161400	12152832	1697	1697	1697	1697	0
305	20240904	161300	12152832	1697	1697	1697	1697	0
306	20240904	161200	12152832	1697	1697	1697	1697	0
307	20240904	161100	12152832	1697	1697	1697	1697	0
308	20240904	161000	12152832	1697	1697	1697	1697	0
309	20240904	160900	12152832	1697	1697	1697	1697	0
310	20240904	160800	12152832	1697	1697	1697	1697	0
311	20240904	160700	12152832	1697	1697	1697	1697	0
312	20240904	160600	12152832	1697	1697	1697	1697	0
313	20240904	160500	12152832	1697	1697	1697	1697	0
314	20240904	160400	12152832	1697	1697	1697	1697	0
315	20240904	160300	12152832	1697	1697	1697	1697	0
316	20240904	160200	12152832	1697	1697	1697	1697	0
317	20240904	160100	12152832	1697	1697	1697	1697	0
318	20240904	160000	12152832	1697	1697	1697	1697	0
319	20240904	155900	12152832	1697	1697	1697	1697	0
320	20240904	155800	12152832	1697	1697	1697	1697	0
321	20240904	155700	12152832	1697	1697	1697	1697	0
322	20240904	155600	12152832	1697	1697	1697	1697	0
323	20240904	155500	12152832	1697	1697	1697	1697	0
324	20240904	155400	12152832	1697	1697	1697	1697	0
325	20240904	155300	12152832	1697	1697	1697	1697	0
326	20240904	155200	12152832	1697	1697	1697	1697	0
327	20240904	155100	12152832	1697	1697	1697	1697	0
328	20240904	155000	12152832	1697	1697	1697	1697	0
329	20240904	154900	12152832	1697	1697	1697	1697	0
330	20240904	154800	12152832	1697	1697	1697	1697	0
331	20240904	154700	12152832	1697	1697	1697	1697	0
332	20240904	154600	12152832	1697	1697	1697	1697	590
333	20240904	154500	12152832	1697	1697	1697	1697	0
334	20240904	154400	12152832	1697	1697	1697	1697	0
335	20240904	154300	12152832	1697	1697	1697	1697	0
336	20240904	154200	12152832	1697	1697	1697	1697	0
337	20240904	154100	12152832	1697	1697	1697	1697	0
338	20240904	154000	12152832	1697	1697	1697	1697	0
339	20240904	153900	12152832	1697	1697	1697	1697	0
340	20240904	153800	12152832	1697	1697	1697	1697	0
341	20240904	153700	12152832	1697	1697	1697	1697	0
342	20240904	153600	12152832	1697	1697	1697	1697	0
343	20240904	153500	12152832	1697	1697	1697	1697	0
344	20240904	153400	12152832	1697	1697	1697	1697	0
345	20240904	153300	12152832	1697	1697	1697	1697	0
346	20240904	153200	12152832	1697	1697	1697	1697	0
347	20240904	153100	12152832	1697	1697	1697	1697	0
348	20240904	153000	12152832	1697	1697	1697	1697	590
349	20240904	152900	11151602	1697	1697	1697	1697	0
350	20240904	152800	11151602	1697	1697	1697	1697	0
351	20240904	152700	11151602	1697	1697	1697	1697	0
352	20240904	152600	11151602	1697	1697	1697	1697	0
353	20240904	152500	11151602	1697	1697	1697	1697	0
354	20240904	152400	11151602	1697	1697	1697	1697	0
355	20240904	152300	11151602	1697	1697	1697	1697	0
356	20240904	152200	11151602	1697	1697	1697	1697	0
357	20240904	152100	11151602	1697	1697	1697	1697	0
358	20240904	152000	11151602	1697	1697	1697	1697	0
359	20240904	151900	11151602	1697	1697	1697	1697	0
360	20240904	151800	11151602	1697	1697	1697	1697	0
361	20240904	151700	11151602	1697	1697	1697	1697	0
362	20240904	151600	11151602	1697	1697	1697	1697	0
363	20240904	151500	11151602	1697	1697	1697	1697	0
364	20240904	151400	11151602	1697	1697	1697	1697	0
365	20240904	151300	11151602	1697	1697	1697	1697	0
366	20240904	151200	11151602	1697	1697	1697	1697	0
367	20240904	151100	11151602	1697	1697	1697	1697	0
368	20240904	151000	11151602	1697	1697	1697	1697	0
369	20240904	150900	11151602	1697	1697	1697	1697	0
370	20240904	150800	11151602	1697	1697	1697	1697	0
371	20240904	150700	11151602	1697	1697	1697	1697	0
372	20240904	150600	11151602	1697	1697	1697	1697	0
373	20240904	150500	11151602	1697	1697	1697	1697	0
374	20240904	150400	11151602	1697	1697	1697	1697	0
375	20240904	150300	11151602	1697	1697	1697	1697	0
376	20240904	150200	11151602	1697	1697	1697	1697	0
377	20240904	150100	11151602	1697	1697	1697	1697	1
378	20240904	150000	11149905	1675	1675	1675	1675	0
379	20240904	145900	11149905	1675	1675	1675	1675	0
380	20240904	145800	11149905	1675	1675	1675	1675	0
381	20240904	145700	11149905	1675	1675	1675	1675	0
382	20240904	145600	11149905	1675	1675	1675	1675	0
383	20240904	145500	11149905	1675	1675	1697	1675	19
384	20240904	145400	11117970	1675	1675	1675	1675	10
385	20240904	145300	11101220	1697	1697	1697	1697	0
386	20240904	145200	11101220	1697	1697	1697	1697	0
387	20240904	145100	11101220	1697	1697	1697	1697	0
388	20240904	145000	11101220	1697	1697	1697	1697	0
389	20240904	144900	11101220	1697	1697	1697	1697	0
390	20240904	144800	11101220	1697	1697	1697	1697	0
391	20240904	144700	11101220	1697	1697	1697	1697	0
392	20240904	144600	11101220	1697	1697	1697	1697	0
393	20240904	144500	11101220	1697	1697	1697	1697	0
394	20240904	144400	11101220	1697	1697	1697	1697	0
395	20240904	144300	11101220	1697	1697	1697	1697	0
396	20240904	144200	11101220	1697	1697	1697	1697	0
397	20240904	144100	11101220	1697	1697	1697	1697	0
398	20240904	144000	11101220	1697	1697	1697	1697	0
399	20240904	143900	11101220	1697	1697	1697	1697	0
400	20240904	143800	11101220	1697	1697	1697	1697	0
401	20240904	143700	11101220	1697	1676	1697	1676	11
402	20240904	143600	11082763	1697	1697	1697	1697	0
403	20240904	143500	11082763	1697	1697	1697	1697	0
404	20240904	143400	11082763	1697	1697	1697	1697	0
405	20240904	143300	11082763	1697	1697	1697	1697	0
406	20240904	143200	11082763	1697	1697	1697	1697	0
407	20240904	143100	11082763	1697	1697	1697	1697	0
408	20240904	143000	11082763	1697	1697	1697	1697	1
409	20240904	142900	11081066	1697	1697	1697	1697	0
410	20240904	142800	11081066	1697	1697	1697	1697	0
411	20240904	142700	11081066	1697	1697	1697	1697	0
412	20240904	142600	11081066	1697	1697	1697	1697	1
413	20240904	142500	11079369	1676	1676	1676	1676	300
414	20240904	142400	10576569	1676	1676	1676	1676	0
415	20240904	142300	10576569	1676	1676	1676	1676	0
416	20240904	142200	10576569	1676	1676	1676	1676	500
417	20240904	142100	9738569	1697	1697	1697	1697	0
418	20240904	142000	9738569	1697	1697	1697	1697	0
419	20240904	141900	9738569	1697	1697	1697	1697	0
420	20240904	141800	9738569	1697	1697	1697	1697	0
421	20240904	141700	9738569	1697	1697	1697	1697	0
422	20240904	141600	9738569	1697	1697	1697	1697	0
423	20240904	141500	9738569	1697	1697	1697	1697	0
424	20240904	141400	9738569	1697	1697	1697	1697	0
425	20240904	141300	9738569	1697	1697	1697	1697	0
426	20240904	141200	9738569	1697	1697	1697	1697	0
427	20240904	141100	9738569	1697	1679	1697	1679	12
428	20240904	141000	9718403	1679	1679	1679	1679	78
429	20240904	140900	9587441	1680	1681	1681	1680	111
430	20240904	140800	9400950	1697	1697	1697	1697	0
431	20240904	140700	9400950	1697	1697	1697	1697	0
432	20240904	140600	9400950	1697	1697	1697	1697	0
433	20240904	140500	9400950	1697	1697	1697	1697	0
434	20240904	140400	9400950	1697	1697	1697	1697	0
435	20240904	140300	9400950	1697	1697	1697	1697	0
436	20240904	140200	9400950	1697	1697	1697	1697	0
437	20240904	140100	9400950	1697	1697	1697	1697	0
438	20240904	140000	9400950	1697	1697	1697	1697	0
439	20240904	135900	9400950	1697	1697	1697	1697	0
440	20240904	135800	9400950	1697	1697	1697	1697	0
441	20240904	135700	9400950	1697	1697	1697	1697	0
442	20240904	135600	9400950	1697	1697	1697	1697	0
443	20240904	135500	9400950	1697	1697	1697	1697	0
444	20240904	135400	9400950	1697	1697	1697	1697	0
445	20240904	135300	9400950	1697	1697	1697	1697	0
446	20240904	135200	9400950	1697	1697	1697	1697	1
447	20240904	135100	9399253	1697	1697	1697	1697	1
448	20240904	135000	9397556	1697	1697	1697	1697	0
449	20240904	134900	9397556	1697	1697	1697	1697	0
450	20240904	134800	9397556	1697	1697	1697	1697	0
451	20240904	134700	9397556	1697	1697	1697	1697	0
452	20240904	134600	9397556	1697	1697	1697	1697	0
453	20240904	134500	9397556	1697	1697	1697	1697	0
454	20240904	134400	9397556	1697	1697	1697	1697	0
455	20240904	134300	9397556	1697	1697	1697	1697	0
456	20240904	134200	9397556	1697	1697	1697	1697	0
457	20240904	134100	9397556	1697	1697	1697	1697	0
458	20240904	134000	9397556	1697	1697	1697	1697	0
459	20240904	133900	9397556	1697	1697	1697	1697	0
460	20240904	133800	9397556	1697	1697	1697	1697	0
461	20240904	133700	9397556	1697	1697	1697	1697	0
462	20240904	133600	9397556	1697	1697	1697	1697	0
463	20240904	133500	9397556	1697	1697	1697	1697	0
464	20240904	133400	9397556	1697	1697	1697	1697	0
465	20240904	133300	9397556	1697	1697	1697	1697	0
466	20240904	133200	9397556	1697	1697	1697	1697	0
467	20240904	133100	9397556	1697	1697	1697	1697	0
468	20240904	133000	9397556	1697	1697	1697	1697	0
469	20240904	132900	9397556	1697	1697	1697	1697	0
470	20240904	132800	9397556	1697	1697	1697	1697	0
471	20240904	132700	9397556	1697	1697	1697	1697	0
472	20240904	132600	9397556	1697	1697	1697	1697	0
473	20240904	132500	9397556	1697	1697	1697	1697	0
474	20240904	132400	9397556	1697	1697	1697	1697	0
475	20240904	132300	9397556	1697	1697	1697	1697	0
476	20240904	132200	9397556	1697	1697	1697	1697	0
477	20240904	132100	9397556	1697	1697	1697	1697	0
478	20240904	132000	9397556	1697	1697	1697	1697	0
479	20240904	131900	9397556	1697	1697	1697	1697	0
480	20240904	131800	9397556	1697	1697	1697	1697	0
481	20240904	131700	9397556	1697	1697	1697	1697	0
482	20240904	131600	9397556	1697	1697	1697	1697	0
483	20240904	131500	9397556	1697	1697	1697	1697	0
484	20240904	131400	9397556	1697	1697	1697	1697	0
485	20240904	131300	9397556	1697	1697	1697	1697	0
486	20240904	131200	9397556	1697	1697	1697	1697	0
487	20240904	131100	9397556	1697	1697	1697	1697	0
488	20240904	131000	9397556	1697	1697	1697	1697	0
489	20240904	130900	9397556	1697	1697	1697	1697	0
490	20240904	130800	9397556	1697	1697	1697	1697	0
491	20240904	130700	9397556	1697	1697	1697	1697	0
492	20240904	130600	9397556	1697	1697	1697	1697	0
493	20240904	130500	9397556	1697	1697	1697	1697	0
494	20240904	130400	9397556	1697	1697	1697	1697	0
495	20240904	130300	9397556	1697	1697	1697	1697	0
496	20240904	130200	9397556	1697	1697	1697	1697	0
497	20240904	130100	9397556	1697	1697	1697	1697	0
498	20240904	130000	9397556	1697	1697	1697	1697	0
499	20240904	125900	9397556	1697	1697	1697	1697	0
500	20240904	125800	9397556	1697	1697	1697	1697	0
501	20240904	125700	9397556	1697	1697	1697	1697	0
502	20240904	125600	9397556	1697	1697	1697	1697	0
503	20240904	125500	9397556	1697	1697	1697	1697	0
504	20240904	125400	9397556	1697	1697	1697	1697	0
505	20240904	125300	9397556	1697	1697	1697	1697	0
506	20240904	125200	9397556	1697	1697	1697	1697	0
507	20240904	125100	9397556	1697	1697	1697	1697	0
508	20240904	125000	9397556	1697	1697	1697	1697	0
509	20240904	124900	9397556	1697	1697	1697	1697	0
510	20240904	124800	9397556	1697	1697	1697	1697	0
511	20240904	124700	9397556	1697	1697	1697	1697	50
512	20240904	124600	9312706	1697	1697	1697	1697	50
513	20240904	124500	9227856	1697	1697	1697	1697	0
514	20240904	124400	9227856	1697	1697	1697	1697	0
515	20240904	124300	9227856	1697	1697	1697	1697	0
516	20240904	124200	9227856	1697	1697	1697	1697	0
517	20240904	124100	9227856	1697	1697	1697	1697	0
518	20240904	124000	9227856	1697	1697	1697	1697	0
519	20240904	123900	9227856	1697	1697	1697	1697	0
520	20240904	123800	9227856	1697	1697	1697	1697	0
521	20240904	123700	9227856	1697	1697	1697	1697	0
522	20240904	123600	9227856	1697	1697	1697	1697	0
523	20240904	123500	9227856	1697	1697	1697	1697	0
524	20240904	123400	9227856	1697	1697	1697	1697	0
525	20240904	123300	9227856	1697	1697	1697	1697	0
526	20240904	123200	9227856	1697	1697	1697	1697	0
527	20240904	123100	9227856	1697	1697	1697	1697	0
528	20240904	123000	9227856	1697	1697	1697	1697	0
529	20240904	122900	9227856	1697	1697	1697	1697	0
530	20240904	122800	9227856	1697	1697	1697	1697	0
531	20240904	122700	9227856	1697	1697	1697	1697	0
532	20240904	122600	9227856	1697	1697	1697	1697	0
533	20240904	122500	9227856	1697	1697	1697	1697	0
534	20240904	122400	9227856	1697	1697	1697	1697	0
535	20240904	122300	9227856	1697	1697	1697	1697	0
536	20240904	122200	9227856	1697	1697	1697	1697	0
537	20240904	122100	9227856	1697	1697	1697	1697	0
538	20240904	122000	9227856	1697	1697	1697	1697	0
539	20240904	121900	9227856	1697	1697	1697	1697	0
540	20240904	121800	9227856	1697	1697	1697	1697	0
541	20240904	121700	9227856	1697	1697	1697	1697	0
542	20240904	121600	9227856	1697	1697	1697	1697	0
543	20240904	121500	9227856	1697	1697	1697	1697	0
544	20240904	121400	9227856	1697	1697	1697	1697	0
545	20240904	121300	9227856	1697	1697	1697	1697	0
546	20240904	121200	9227856	1697	1697	1697	1697	0
547	20240904	121100	9227856	1697	1697	1697	1697	0
548	20240904	121000	9227856	1697	1697	1697	1697	0
549	20240904	120900	9227856	1697	1697	1697	1697	0
550	20240904	120800	9227856	1697	1697	1697	1697	0
551	20240904	120700	9227856	1697	1697	1697	1697	9
552	20240904	120600	9212583	1697	1697	1697	1697	1
553	20240904	120500	9210886	1680	1680	1680	1680	0
554	20240904	120400	9210886	1680	1680	1680	1680	0
555	20240904	120300	9210886	1680	1680	1680	1680	0
556	20240904	120200	9210886	1680	1680	1680	1680	0
557	20240904	120100	9210886	1680	1680	1680	1680	0
558	20240904	120000	9210886	1680	1680	1680	1680	0
559	20240904	115900	9210886	1680	1680	1680	1680	0
560	20240904	115800	9210886	1680	1680	1680	1680	0
561	20240904	115700	9210886	1680	1680	1680	1680	0
562	20240904	115600	9210886	1680	1680	1680	1680	0
563	20240904	115500	9210886	1680	1680	1680	1680	3
564	20240904	115400	9205846	1697	1697	1697	1697	0
565	20240904	115300	9205846	1697	1697	1697	1697	0
566	20240904	115200	9205846	1697	1697	1697	1697	0
567	20240904	115100	9205846	1697	1697	1697	1697	0
568	20240904	115000	9205846	1697	1697	1697	1697	0
569	20240904	114900	9205846	1697	1697	1697	1697	0
570	20240904	114800	9205846	1697	1697	1697	1697	0
571	20240904	114700	9205846	1697	1697	1697	1697	0
572	20240904	114600	9205846	1697	1697	1697	1697	0
573	20240904	114500	9205846	1697	1697	1697	1697	0
574	20240904	114400	9205846	1697	1697	1697	1697	0
575	20240904	114300	9205846	1697	1697	1697	1697	0
576	20240904	114200	9205846	1697	1697	1697	1697	0
577	20240904	114100	9205846	1697	1697	1697	1697	0
578	20240904	114000	9205846	1697	1697	1697	1697	0
579	20240904	113900	9205846	1697	1697	1697	1697	0
580	20240904	113800	9205846	1697	1697	1697	1697	0
581	20240904	113700	9205846	1697	1697	1697	1697	0
582	20240904	113600	9205846	1697	1697	1697	1697	0
583	20240904	113500	9205846	1697	1697	1697	1697	0
584	20240904	113400	9205846	1697	1697	1697	1697	0
585	20240904	113300	9205846	1697	1697	1697	1697	0
586	20240904	113200	9205846	1697	1697	1697	1697	0
587	20240904	113100	9205846	1697	1697	1697	1697	0
588	20240904	113000	9205846	1697	1697	1697	1697	30
589	20240904	112900	9154936	1697	1697	1697	1697	0
590	20240904	112800	9154936	1697	1697	1697	1697	0
591	20240904	112700	9154936	1697	1697	1697	1697	0
592	20240904	112600	9154936	1697	1697	1697	1697	0
593	20240904	112500	9154936	1697	1697	1697	1697	0
594	20240904	112400	9154936	1697	1697	1697	1697	0
595	20240904	112300	9154936	1697	1697	1697	1697	0
596	20240904	112200	9154936	1697	1697	1697	1697	0
597	20240904	112100	9154936	1697	1697	1697	1697	0
598	20240904	112000	9154936	1697	1697	1697	1697	0
599	20240904	111900	9154936	1697	1697	1697	1697	0
600	20240904	111800	9154936	1697	1697	1697	1697	0
601	20240904	111700	9154936	1697	1697	1697	1697	0
602	20240904	111600	9154936	1697	1697	1697	1697	0
603	20240904	111500	9154936	1697	1697	1697	1697	0
604	20240904	111400	9154936	1697	1697	1697	1697	0
605	20240904	111300	9154936	1697	1697	1697	1697	0
606	20240904	111200	9154936	1697	1697	1697	1697	0
607	20240904	111100	9154936	1697	1697	1697	1697	0
608	20240904	111000	9154936	1697	1697	1697	1697	0
609	20240904	110900	9154936	1697	1697	1697	1697	0
610	20240904	110800	9154936	1697	1697	1697	1697	0
611	20240904	110700	9154936	1697	1697	1697	1697	0
612	20240904	110600	9154936	1697	1697	1697	1697	0
613	20240904	110500	9154936	1697	1697	1697	1697	0
614	20240904	110400	9154936	1697	1697	1697	1697	0
615	20240904	110300	9154936	1697	1697	1697	1697	0
616	20240904	110200	9154936	1697	1697	1697	1697	0
617	20240904	110100	9154936	1697	1697	1697	1697	0
618	20240904	110000	9154936	1697	1697	1697	1697	0
619	20240904	105900	9154936	1697	1697	1697	1697	0
620	20240904	105800	9154936	1697	1697	1697	1697	0
621	20240904	105700	9154936	1697	1680	1697	1680	55
622	20240904	105600	9062485	1680	1680	1680	1680	0
623	20240904	105500	9062485	1680	1680	1680	1680	0
624	20240904	105400	9062485	1680	1680	1680	1680	0
625	20240904	105300	9062485	1680	1680	1680	1680	0
626	20240904	105200	9062485	1680	1680	1680	1680	0
627	20240904	105100	9062485	1680	1680	1680	1680	0
628	20240904	105000	9062485	1680	1680	1680	1680	0
629	20240904	104900	9062485	1680	1680	1680	1680	0
630	20240904	104800	9062485	1680	1680	1680	1680	0
631	20240904	104700	9062485	1680	1680	1680	1680	0
632	20240904	104600	9062485	1680	1680	1680	1680	0
633	20240904	104500	9062485	1680	1680	1680	1680	0
634	20240904	104400	9062485	1680	1680	1680	1680	0
635	20240904	104300	9062485	1680	1680	1680	1680	0
636	20240904	104200	9062485	1680	1680	1680	1680	0
637	20240904	104100	9062485	1680	1680	1680	1680	0
638	20240904	104000	9062485	1680	1680	1680	1680	0
639	20240904	103900	9062485	1680	1680	1680	1680	0
640	20240904	103800	9062485	1680	1680	1680	1680	0
641	20240904	103700	9062485	1680	1680	1680	1680	0
642	20240904	103600	9062485	1680	1680	1680	1680	0
643	20240904	103500	9062485	1680	1680	1680	1680	0
644	20240904	103400	9062485	1680	1680	1680	1680	0
645	20240904	103300	9062485	1680	1680	1680	1680	0
646	20240904	103200	9062485	1680	1680	1680	1680	0
647	20240904	103100	9062485	1680	1680	1680	1680	0
648	20240904	103000	9062485	1680	1680	1680	1680	0
649	20240904	102900	9062485	1680	1680	1680	1680	0
650	20240904	102800	9062485	1680	1680	1680	1680	0
651	20240904	102700	9062485	1680	1680	1680	1680	0
652	20240904	102600	9062485	1680	1680	1680	1680	0
653	20240904	102500	9062485	1680	1680	1680	1680	0
654	20240904	102400	9062485	1680	1680	1680	1680	0
655	20240904	102300	9062485	1680	1680	1680	1680	0
656	20240904	102200	9062485	1680	1680	1680	1680	0
657	20240904	102100	9062485	1680	1680	1680	1680	0
658	20240904	102000	9062485	1680	1680	1680	1680	0
659	20240904	101900	9062485	1680	1680	1680	1680	0
660	20240904	101800	9062485	1680	1680	1680	1680	0
661	20240904	101700	9062485	1680	1680	1680	1680	0
662	20240904	101600	9062485	1680	1680	1680	1680	0
663	20240904	101500	9062485	1680	1680	1680	1680	0
664	20240904	101400	9062485	1680	1680	1680	1680	0
665	20240904	101300	9062485	1680	1680	1680	1680	0
666	20240904	101200	9062485	1680	1680	1680	1680	0
667	20240904	101100	9062485	1680	1680	1680	1680	0
668	20240904	101000	9062485	1680	1680	1680	1680	0
669	20240904	100900	9062485	1680	1680	1680	1680	0
670	20240904	100800	9062485	1680	1680	1680	1680	0
671	20240904	100700	9062485	1680	1680	1680	1680	0
672	20240904	100600	9062485	1680	1680	1680	1680	0
673	20240904	100500	9062485	1680	1680	1680	1680	0
674	20240904	100400	9062485	1680	1680	1680	1680	0
675	20240904	100300	9062485	1680	1680	1680	1680	0
676	20240904	100200	9062485	1680	1680	1680	1680	0
677	20240904	100100	9062485	1680	1680	1680	1680	0
678	20240904	100000	9062485	1680	1680	1680	1680	0
679	20240904	095900	9062485	1680	1680	1680	1680	0
680	20240904	095800	9062485	1680	1680	1680	1680	10
681	20240904	095700	9045685	1680	1680	1680	1680	0
682	20240904	095600	9045685	1680	1680	1680	1680	0
683	20240904	095500	9045685	1680	1680	1680	1680	0
684	20240904	095400	9045685	1680	1680	1680	1680	0
685	20240904	095300	9045685	1680	1680	1680	1680	0
686	20240904	095200	9045685	1680	1680	1680	1680	0
687	20240904	095100	9045685	1680	1680	1680	1680	0
688	20240904	095000	9045685	1680	1680	1680	1680	0
689	20240904	094900	9045685	1680	1680	1680	1680	3756
690	20240904	094800	2735605	1680	1680	1680	1680	0
691	20240904	094700	2735605	1680	1680	1680	1680	0
692	20240904	094600	2735605	1680	1680	1680	1680	0
693	20240904	094500	2735605	1680	1680	1680	1680	0
694	20240904	094400	2735605	1680	1680	1680	1680	0
695	20240904	094300	2735605	1680	1680	1680	1680	0
696	20240904	094200	2735605	1680	1680	1680	1680	0
697	20240904	094100	2735605	1680	1680	1680	1680	0
698	20240904	094000	2735605	1680	1680	1680	1680	1
699	20240904	093900	2733925	1680	1679	1680	1679	57
700	20240904	093800	2638217	1679	1679	1679	1679	0
701	20240904	093700	2638217	1679	1679	1679	1679	0
702	20240904	093600	2638217	1679	1679	1679	1679	169
703	20240904	093500	2354466	1679	1679	1679	1679	0
704	20240904	093400	2354466	1679	1679	1679	1679	0
705	20240904	093300	2354466	1679	1679	1679	1679	0
706	20240904	093200	2354466	1679	1679	1679	1679	0
707	20240904	093100	2354466	1679	1679	1679	1679	0
708	20240904	093000	2354466	1679	1679	1679	1679	120
709	20240904	092900	2152986	1679	1679	1679	1679	0
710	20240904	092800	2152986	1679	1679	1679	1679	0
711	20240904	092700	2152986	1679	1679	1679	1679	0
712	20240904	092600	2152986	1679	1679	1679	1679	0
713	20240904	092500	2152986	1679	1679	1679	1679	66
714	20240904	092400	2042172	1679	1679	1679	1679	0
715	20240904	092300	2042172	1679	1679	1679	1679	0
716	20240904	092200	2042172	1679	1679	1679	1679	0
717	20240904	092100	2042172	1679	1679	1679	1679	0
718	20240904	092000	2042172	1679	1679	1679	1679	0
719	20240904	091900	2042172	1679	1679	1679	1679	0
720	20240904	091800	2042172	1679	1679	1679	1679	0
721	20240904	091700	2042172	1679	1679	1679	1679	0
722	20240904	091600	2042172	1679	1679	1679	1679	0
723	20240904	091500	2042172	1679	1679	1679	1679	0
724	20240904	091400	2042172	1679	1679	1679	1679	0
725	20240904	091300	2042172	1679	1679	1679	1679	0
726	20240904	091200	2042172	1679	1679	1679	1679	2
727	20240904	091100	2038814	1679	1679	1679	1679	5
728	20240904	091000	2030419	1679	1679	1679	1679	0
729	20240904	090900	2030419	1679	1679	1679	1679	0
730	20240904	090800	2030419	1679	1679	1679	1679	0
731	20240904	090700	2030419	1679	1679	1679	1679	0
732	20240904	090600	2030419	1679	1679	1679	1679	0
733	20240904	090500	2030419	1679	1679	1679	1679	18
734	20240904	090400	2000197	1675	1675	1675	1675	0
735	20240904	090300	2000197	1675	1675	1675	1675	0
736	20240904	090200	2000197	1675	1675	1675	1675	0
737	20240904	090100	2000197	1675	1675	1675	1675	13
738	20240904	090000	1978422	1680	1686	1686	1680	1177