KissMeData/036800/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	191800	21775060	19030	19030	19030	19030	103
3	20240906	191700	21775060	19030	19030	19030	19030	0
4	20240906	191600	21775060	19030	19030	19030	19030	0
5	20240906	191500	21775060	19030	19030	19030	19030	0
6	20240906	191400	21775060	19030	19030	19030	19030	0
7	20240906	191300	21775060	19030	19030	19030	19030	0
8	20240906	191200	21775060	19030	19030	19030	19030	0
9	20240906	191100	21775060	19030	19030	19030	19030	0
10	20240906	191000	21775060	19030	19030	19030	19030	0
11	20240906	190900	21775060	19030	19030	19030	19030	0
12	20240906	190800	21775060	19030	19030	19030	19030	0
13	20240906	190700	21775060	19030	19030	19030	19030	0
14	20240906	190600	21775060	19030	19030	19030	19030	0
15	20240906	190500	21775060	19030	19030	19030	19030	0
16	20240906	190400	21775060	19030	19030	19030	19030	0
17	20240906	190300	21775060	19030	19030	19030	19030	0
18	20240906	190200	21775060	19030	19030	19030	19030	0
19	20240906	190100	21775060	19030	19030	19030	19030	0
20	20240906	190000	21775060	19030	19030	19030	19030	0
21	20240906	185900	21775060	19030	19030	19030	19030	0
22	20240906	185800	21775060	19030	19030	19030	19030	0
23	20240906	185700	21775060	19030	19030	19030	19030	0
24	20240906	185600	21775060	19030	19030	19030	19030	0
25	20240906	185500	21775060	19030	19030	19030	19030	0
26	20240906	185400	21775060	19030	19030	19030	19030	0
27	20240906	185300	21775060	19030	19030	19030	19030	0
28	20240906	185200	21775060	19030	19030	19030	19030	0
29	20240906	185100	21775060	19030	19030	19030	19030	0
30	20240906	185000	21775060	19030	19030	19030	19030	0
31	20240906	184900	21775060	19030	19030	19030	19030	0
32	20240906	184800	21775060	19030	19030	19030	19030	103
33	20240906	184700	21775060	19030	19030	19030	19030	0
34	20240906	184600	21775060	19030	19030	19030	19030	0
35	20240906	184500	21775060	19030	19030	19030	19030	0
36	20240906	184400	21775060	19030	19030	19030	19030	0
37	20240906	184300	21775060	19030	19030	19030	19030	0
38	20240906	184200	21775060	19030	19030	19030	19030	0
39	20240906	184100	21775060	19030	19030	19030	19030	0
40	20240906	184000	21775060	19030	19030	19030	19030	0
41	20240906	183900	21775060	19030	19030	19030	19030	0
42	20240906	183800	21775060	19030	19030	19030	19030	0
43	20240906	183700	21775060	19030	19030	19030	19030	0
44	20240906	183600	21775060	19030	19030	19030	19030	0
45	20240906	183500	21775060	19030	19030	19030	19030	0
46	20240906	183400	21775060	19030	19030	19030	19030	0
47	20240906	183300	21775060	19030	19030	19030	19030	0
48	20240906	183200	21775060	19030	19030	19030	19030	0
49	20240906	183100	21775060	19030	19030	19030	19030	0
50	20240906	183000	21775060	19030	19030	19030	19030	0
51	20240906	182900	21775060	19030	19030	19030	19030	0
52	20240906	182800	21775060	19030	19030	19030	19030	0
53	20240906	182700	21775060	19030	19030	19030	19030	0
54	20240906	182600	21775060	19030	19030	19030	19030	0
55	20240906	182500	21775060	19030	19030	19030	19030	0
56	20240906	182400	21775060	19030	19030	19030	19030	0
57	20240906	182300	21775060	19030	19030	19030	19030	0
58	20240906	182200	21775060	19030	19030	19030	19030	0
59	20240906	182100	21775060	19030	19030	19030	19030	0
60	20240906	182000	21775060	19030	19030	19030	19030	0
61	20240906	181900	21775060	19030	19030	19030	19030	0
62	20240906	181800	21775060	19030	19030	19030	19030	103
63	20240906	181700	21775060	19030	19030	19030	19030	0
64	20240906	181600	21775060	19030	19030	19030	19030	0
65	20240906	181500	21775060	19030	19030	19030	19030	0
66	20240906	181400	21775060	19030	19030	19030	19030	0
67	20240906	181300	21775060	19030	19030	19030	19030	0
68	20240906	181200	21775060	19030	19030	19030	19030	0
69	20240906	181100	21775060	19030	19030	19030	19030	0
70	20240906	181000	21775060	19030	19030	19030	19030	0
71	20240906	180900	21775060	19030	19030	19030	19030	0
72	20240906	180800	21775060	19030	19030	19030	19030	0
73	20240906	180700	21775060	19030	19030	19030	19030	0
74	20240906	180600	21775060	19030	19030	19030	19030	0
75	20240906	180500	21775060	19030	19030	19030	19030	0
76	20240906	180400	21775060	19030	19030	19030	19030	0
77	20240906	180300	21775060	19030	19030	19030	19030	0
78	20240906	180200	21775060	19030	19030	19030	19030	0
79	20240906	180100	21775060	19030	19030	19030	19030	0
80	20240906	180000	21775060	19030	19030	19030	19030	0
81	20240906	175900	21775060	19030	19030	19030	19030	0
82	20240906	175800	21775060	19030	19030	19030	19030	0
83	20240906	175700	21775060	19030	19030	19030	19030	0
84	20240906	175600	21775060	19030	19030	19030	19030	0
85	20240906	175500	21775060	19030	19030	19030	19030	0
86	20240906	175400	21775060	19030	19030	19030	19030	0
87	20240906	175300	21775060	19030	19030	19030	19030	0
88	20240906	175200	21775060	19030	19030	19030	19030	0
89	20240906	175100	21775060	19030	19030	19030	19030	0
90	20240906	175000	21775060	19030	19030	19030	19030	0
91	20240906	174900	21775060	19030	19030	19030	19030	0
92	20240906	174800	21775060	19030	19030	19030	19030	103
93	20240906	174700	21775060	19030	19030	19030	19030	0
94	20240906	174600	21775060	19030	19030	19030	19030	0
95	20240906	174500	21775060	19030	19030	19030	19030	0
96	20240906	174400	21775060	19030	19030	19030	19030	0
97	20240906	174300	21775060	19030	19030	19030	19030	0
98	20240906	174200	21775060	19030	19030	19030	19030	0
99	20240906	174100	21775060	19030	19030	19030	19030	0
100	20240906	174000	21775060	19030	19030	19030	19030	0
101	20240906	173900	21775060	19030	19030	19030	19030	0
102	20240906	173800	21775060	19030	19030	19030	19030	0
103	20240906	173700	21775060	19030	19030	19030	19030	0
104	20240906	173600	21775060	19030	19030	19030	19030	0
105	20240906	173500	21775060	19030	19030	19030	19030	0
106	20240906	173400	21775060	19030	19030	19030	19030	0
107	20240906	173300	21775060	19030	19030	19030	19030	0
108	20240906	173200	21775060	19030	19030	19030	19030	0
109	20240906	173100	21775060	19030	19030	19030	19030	0
110	20240906	173000	21775060	19030	19030	19030	19030	0
111	20240906	172900	21775060	19030	19030	19030	19030	0
112	20240906	172800	21775060	19030	19030	19030	19030	0
113	20240906	172700	21775060	19030	19030	19030	19030	0
114	20240906	172600	21775060	19030	19030	19030	19030	0
115	20240906	172500	21775060	19030	19030	19030	19030	0
116	20240906	172400	21775060	19030	19030	19030	19030	0
117	20240906	172300	21775060	19030	19030	19030	19030	0
118	20240906	172200	21775060	19030	19030	19030	19030	0
119	20240906	172100	21775060	19030	19030	19030	19030	0
120	20240906	172000	21775060	19030	19030	19030	19030	0
121	20240906	171900	21775060	19030	19030	19030	19030	0
122	20240906	171800	21775060	19030	19030	19030	19030	103
123	20240906	171700	21775060	19030	19030	19030	19030	0
124	20240906	171600	21775060	19030	19030	19030	19030	0
125	20240906	171500	21775060	19030	19030	19030	19030	0
126	20240906	171400	21775060	19030	19030	19030	19030	0
127	20240906	171300	21775060	19030	19030	19030	19030	0
128	20240906	171200	21775060	19030	19030	19030	19030	0
129	20240906	171100	21775060	19030	19030	19030	19030	0
130	20240906	171000	21775060	19030	19030	19030	19030	0
131	20240906	170900	21775060	19030	19030	19030	19030	0
132	20240906	170800	21775060	19030	19030	19030	19030	0
133	20240906	170700	21775060	19030	19030	19030	19030	0
134	20240906	170600	21775060	19030	19030	19030	19030	0
135	20240906	170500	21775060	19030	19030	19030	19030	0
136	20240906	170400	21775060	19030	19030	19030	19030	0
137	20240906	170300	21775060	19030	19030	19030	19030	0
138	20240906	170200	21775060	19030	19030	19030	19030	0
139	20240906	170100	21775060	19030	19030	19030	19030	0
140	20240906	170000	21775060	19030	19030	19030	19030	0
141	20240906	165900	21775060	19030	19030	19030	19030	0
142	20240906	165800	21775060	19030	19030	19030	19030	0
143	20240906	165700	21775060	19030	19030	19030	19030	0
144	20240906	165600	21775060	19030	19030	19030	19030	0
145	20240906	165500	21775060	19030	19030	19030	19030	0
146	20240906	165400	21775060	19030	19030	19030	19030	0
147	20240906	165300	21775060	19030	19030	19030	19030	0
148	20240906	165200	21775060	19030	19030	19030	19030	0
149	20240906	165100	21775060	19030	19030	19030	19030	0
150	20240906	165000	21775060	19030	19030	19030	19030	0
151	20240906	164900	21775060	19030	19030	19030	19030	0
152	20240906	164800	21775060	19030	19030	19030	19030	103
153	20240906	164700	21775060	19030	19030	19030	19030	0
154	20240906	164600	21775060	19030	19030	19030	19030	0
155	20240906	164500	21775060	19030	19030	19030	19030	0
156	20240906	164400	21775060	19030	19030	19030	19030	0
157	20240906	164300	21775060	19030	19030	19030	19030	0
158	20240906	164200	21775060	19030	19030	19030	19030	0
159	20240906	164100	21775060	19030	19030	19030	19030	0
160	20240906	164000	21775060	19030	19030	19030	19030	0
161	20240906	163900	21775060	19030	19030	19030	19030	0
162	20240906	163800	21775060	19030	19030	19030	19030	0
163	20240906	163700	21775060	19030	19030	19030	19030	0
164	20240906	163600	21775060	19030	19030	19030	19030	0
165	20240906	163500	21775060	19030	19030	19030	19030	0
166	20240906	163400	21775060	19030	19030	19030	19030	0
167	20240906	163300	21775060	19030	19030	19030	19030	0
168	20240906	163200	21775060	19030	19030	19030	19030	0
169	20240906	163100	21775060	19030	19030	19030	19030	0
170	20240906	163000	21775060	19030	19030	19030	19030	0
171	20240906	162900	21775060	19030	19030	19030	19030	0
172	20240906	162800	21775060	19030	19030	19030	19030	0
173	20240906	162700	21775060	19030	19030	19030	19030	0
174	20240906	162600	21775060	19030	19030	19030	19030	0
175	20240906	162500	21775060	19030	19030	19030	19030	0
176	20240906	162400	21775060	19030	19030	19030	19030	0
177	20240906	162300	21775060	19030	19030	19030	19030	0
178	20240906	162200	21775060	19030	19030	19030	19030	0
179	20240906	162100	21775060	19030	19030	19030	19030	0
180	20240906	162000	21775060	19030	19030	19030	19030	0
181	20240906	161900	21775060	19030	19030	19030	19030	0
182	20240906	161800	21775060	19030	19030	19030	19030	103
183	20240906	161700	21775060	19030	19030	19030	19030	0
184	20240906	161600	21775060	19030	19030	19030	19030	0
185	20240906	161500	21775060	19030	19030	19030	19030	0
186	20240906	161400	21775060	19030	19030	19030	19030	0
187	20240906	161300	21775060	19030	19030	19030	19030	0
188	20240906	161200	21775060	19030	19030	19030	19030	0
189	20240906	161100	21775060	19030	19030	19030	19030	0
190	20240906	161000	21775060	19030	19030	19030	19030	0
191	20240906	160900	21775060	19030	19030	19030	19030	0
192	20240906	160800	21775060	19030	19030	19030	19030	0
193	20240906	160700	21775060	19030	19030	19030	19030	0
194	20240906	160600	21775060	19030	19030	19030	19030	0
195	20240906	160500	21775060	19030	19030	19030	19030	0
196	20240906	160400	21775060	19030	19030	19030	19030	0
197	20240906	160300	21775060	19030	19030	19030	19030	0
198	20240906	160200	21775060	19030	19030	19030	19030	0
199	20240906	160100	21775060	19030	19030	19030	19030	0
200	20240906	160000	21775060	19030	19030	19030	19030	0
201	20240906	155900	21775060	19030	19030	19030	19030	0
202	20240906	155800	21775060	19030	19030	19030	19030	0
203	20240906	155700	21775060	19030	19030	19030	19030	0
204	20240906	155600	21775060	19030	19030	19030	19030	0
205	20240906	155500	21775060	19030	19030	19030	19030	0
206	20240906	155400	21775060	19030	19030	19030	19030	0
207	20240906	155300	21775060	19030	19030	19030	19030	0
208	20240906	155200	21775060	19030	19030	19030	19030	0
209	20240906	155100	21775060	19030	19030	19030	19030	0
210	20240906	155000	21775060	19030	19030	19030	19030	0
211	20240906	154900	21775060	19030	19030	19030	19030	0
212	20240906	154800	21775060	19030	19030	19030	19030	103
213	20240906	154700	21775060	19030	19030	19030	19030	0
214	20240906	154600	21775060	19030	19030	19030	19030	0
215	20240906	154500	21775060	19030	19030	19030	19030	0
216	20240906	154400	21775060	19030	19030	19030	19030	0
217	20240906	154300	21775060	19030	19030	19030	19030	0
218	20240906	154200	21775060	19030	19030	19030	19030	0
219	20240906	154100	21775060	19030	19030	19030	19030	0
220	20240906	154000	21775060	19030	19030	19030	19030	0
221	20240906	153900	21775060	19030	19030	19030	19030	0
222	20240906	153800	21775060	19030	19030	19030	19030	0
223	20240906	153700	21775060	19030	19030	19030	19030	0
224	20240906	153600	21775060	19030	19030	19030	19030	0
225	20240906	153500	21775060	19030	19030	19030	19030	0
226	20240906	153400	21775060	19030	19030	19030	19030	0
227	20240906	153300	21775060	19030	19030	19030	19030	0
228	20240906	153200	21775060	19030	19030	19030	19030	0
229	20240906	153100	21775060	19030	19030	19030	19030	0
230	20240906	153000	21775060	19030	19030	19030	19030	103
231	20240906	152900	19814970	19130	19130	19130	19130	0
232	20240906	152800	19814970	19130	19130	19130	19130	0
233	20240906	152700	19814970	19130	19130	19130	19130	0
234	20240906	152600	19814970	19130	19130	19130	19130	0
235	20240906	152500	19814970	19130	19130	19130	19130	0
236	20240906	152400	19814970	19130	19130	19130	19130	0
237	20240906	152300	19814970	19130	19130	19130	19130	0
238	20240906	152200	19814970	19130	19130	19130	19130	0
239	20240906	152100	19814970	19130	19130	19130	19130	0
240	20240906	152000	19814970	19130	19130	19130	19130	0
241	20240906	151900	19814970	19130	19130	19130	19130	2
242	20240906	151800	19776710	19140	19140	19140	19140	0
243	20240906	151700	19776710	19140	19140	19140	19140	0
244	20240906	151600	19776710	19140	19140	19140	19140	5
245	20240906	151500	19681010	19140	19140	19140	19140	5
246	20240906	151400	19585310	19060	19060	19060	19060	0
247	20240906	151300	19585310	19060	19060	19060	19060	0
248	20240906	151200	19585310	19060	19060	19060	19050	54
249	20240906	151100	18556160	19060	19060	19060	19060	0
250	20240906	151000	18556160	19060	19060	19060	19060	0
251	20240906	150900	18556160	19060	19060	19060	19060	0
252	20240906	150800	18556160	19060	19060	19060	19060	0
253	20240906	150700	18556160	19060	19060	19060	19060	0
254	20240906	150600	18556160	19060	19060	19060	19060	0
255	20240906	150500	18556160	19060	19060	19060	19060	0
256	20240906	150400	18556160	19060	19060	19060	19060	0
257	20240906	150300	18556160	19060	19060	19060	19060	0
258	20240906	150200	18556160	19060	19060	19060	19060	0
259	20240906	150100	18556160	19060	19060	19060	19060	0
260	20240906	150000	18556160	19060	19060	19060	19060	0
261	20240906	145900	18556160	19060	19060	19060	19060	0
262	20240906	145800	18556160	19060	19060	19060	19060	0
263	20240906	145700	18556160	19060	19060	19060	19060	0
264	20240906	145600	18556160	19060	19060	19060	19060	0
265	20240906	145500	18556160	19060	19060	19060	19060	0
266	20240906	145400	18556160	19060	19060	19060	19060	0
267	20240906	145300	18556160	19060	19060	19060	19060	0
268	20240906	145200	18556160	19060	19060	19060	19060	0
269	20240906	145100	18556160	19060	19060	19060	19060	0
270	20240906	145000	18556160	19060	19060	19060	19060	0
271	20240906	144900	18556160	19060	19060	19060	19060	0
272	20240906	144800	18556160	19060	19060	19060	19060	0
273	20240906	144700	18556160	19060	19060	19060	19060	0
274	20240906	144600	18556160	19060	19060	19060	19060	0
275	20240906	144500	18556160	19060	19060	19060	19060	0
276	20240906	144400	18556160	19060	19060	19060	19060	0
277	20240906	144300	18556160	19060	19070	19070	19060	20
278	20240906	144200	18174840	19140	19140	19140	19140	0
279	20240906	144100	18174840	19140	19140	19140	19140	0
280	20240906	144000	18174840	19140	19140	19140	19140	0
281	20240906	143900	18174840	19140	19140	19140	19140	0
282	20240906	143800	18174840	19140	19140	19140	19140	0
283	20240906	143700	18174840	19140	19140	19140	19140	0
284	20240906	143600	18174840	19140	19140	19140	19140	0
285	20240906	143500	18174840	19140	19140	19140	19140	0
286	20240906	143400	18174840	19140	19140	19140	19140	0
287	20240906	143300	18174840	19140	19140	19140	19140	0
288	20240906	143200	18174840	19140	19140	19140	19140	0
289	20240906	143100	18174840	19140	19140	19140	19140	0
290	20240906	143000	18174840	19140	19140	19140	19140	0
291	20240906	142900	18174840	19140	19140	19140	19140	1
292	20240906	142800	18155700	19060	19060	19060	19060	0
293	20240906	142700	18155700	19060	19060	19060	19060	0
294	20240906	142600	18155700	19060	19060	19060	19060	0
295	20240906	142500	18155700	19060	19060	19060	19060	0
296	20240906	142400	18155700	19060	19060	19060	19060	0
297	20240906	142300	18155700	19060	19060	19060	19060	0
298	20240906	142200	18155700	19060	19060	19060	19060	0
299	20240906	142100	18155700	19060	19060	19060	19060	0
300	20240906	142000	18155700	19060	19060	19060	19060	10
301	20240906	141900	17965100	19030	19030	19030	19030	0
302	20240906	141800	17965100	19030	19030	19030	19030	0
303	20240906	141700	17965100	19030	19030	19030	19030	0
304	20240906	141600	17965100	19030	19030	19030	19030	5
305	20240906	141500	17869950	19030	19030	19030	19030	0
306	20240906	141400	17869950	19030	19030	19030	19030	21
307	20240906	141300	17470320	19020	19020	19020	19020	0
308	20240906	141200	17470320	19020	19020	19020	19020	0
309	20240906	141100	17470320	19020	19020	19020	19020	0
310	20240906	141000	17470320	19020	19020	19020	19020	0
311	20240906	140900	17470320	19020	19020	19020	19020	0
312	20240906	140800	17470320	19020	19020	19020	19020	0
313	20240906	140700	17470320	19020	19020	19020	19020	0
314	20240906	140600	17470320	19020	19020	19020	19020	0
315	20240906	140500	17470320	19020	19020	19020	19020	0
316	20240906	140400	17470320	19020	19020	19020	19020	0
317	20240906	140300	17470320	19020	19020	19020	19020	0
318	20240906	140200	17470320	19020	19020	19020	19020	0
319	20240906	140100	17470320	19020	19020	19020	19020	0
320	20240906	140000	17470320	19020	19020	19020	19020	0
321	20240906	135900	17470320	19020	19050	19050	19020	29
322	20240906	135800	16918360	19060	19060	19060	19060	0
323	20240906	135700	16918360	19060	19060	19060	19060	0
324	20240906	135600	16918360	19060	19060	19060	19060	0
325	20240906	135500	16918360	19060	19060	19060	19060	0
326	20240906	135400	16918360	19060	19060	19060	19060	1
327	20240906	135300	16899300	19170	19170	19170	19170	0
328	20240906	135200	16899300	19170	19170	19170	19170	1
329	20240906	135100	16880130	19060	19060	19060	19060	0
330	20240906	135000	16880130	19060	19060	19060	19060	1
331	20240906	134900	16861070	19170	19170	19170	19170	0
332	20240906	134800	16861070	19170	19170	19170	19170	0
333	20240906	134700	16861070	19170	19170	19170	19170	0
334	20240906	134600	16861070	19170	19170	19170	19170	0
335	20240906	134500	16861070	19170	19170	19170	19170	0
336	20240906	134400	16861070	19170	19170	19170	19170	0
337	20240906	134300	16861070	19170	19170	19170	19170	0
338	20240906	134200	16861070	19170	19170	19170	19170	0
339	20240906	134100	16861070	19170	19170	19170	19170	0
340	20240906	134000	16861070	19170	19170	19170	19170	0
341	20240906	133900	16861070	19170	19170	19170	19170	0
342	20240906	133800	16861070	19170	19170	19170	19170	0
343	20240906	133700	16861070	19170	19170	19170	19170	0
344	20240906	133600	16861070	19170	19170	19170	19170	0
345	20240906	133500	16861070	19170	19170	19170	19170	0
346	20240906	133400	16861070	19170	19170	19170	19170	0
347	20240906	133300	16861070	19170	19170	19170	19170	0
348	20240906	133200	16861070	19170	19170	19170	19170	0
349	20240906	133100	16861070	19170	19170	19170	19170	0
350	20240906	133000	16861070	19170	19170	19170	19170	0
351	20240906	132900	16861070	19170	19170	19170	19170	0
352	20240906	132800	16861070	19170	19170	19170	19170	0
353	20240906	132700	16861070	19170	19170	19170	19170	0
354	20240906	132600	16861070	19170	19170	19170	19170	0
355	20240906	132500	16861070	19170	19170	19170	19170	0
356	20240906	132400	16861070	19170	19170	19170	19170	0
357	20240906	132300	16861070	19170	19170	19170	19170	0
358	20240906	132200	16861070	19170	19170	19170	19170	0
359	20240906	132100	16861070	19170	19170	19170	19170	0
360	20240906	132000	16861070	19170	19170	19170	19170	0
361	20240906	131900	16861070	19170	19170	19170	19170	0
362	20240906	131800	16861070	19170	19170	19170	19170	0
363	20240906	131700	16861070	19170	19170	19170	19170	0
364	20240906	131600	16861070	19170	19170	19170	19170	0
365	20240906	131500	16861070	19170	19170	19170	19170	0
366	20240906	131400	16861070	19170	19170	19170	19170	0
367	20240906	131300	16861070	19170	19170	19170	19170	0
368	20240906	131200	16861070	19170	19170	19170	19170	0
369	20240906	131100	16861070	19170	19170	19170	19170	0
370	20240906	131000	16861070	19170	19170	19170	19170	0
371	20240906	130900	16861070	19170	19170	19170	19170	0
372	20240906	130800	16861070	19170	19170	19170	19170	0
373	20240906	130700	16861070	19170	19170	19170	19170	0
374	20240906	130600	16861070	19170	19170	19170	19170	0
375	20240906	130500	16861070	19170	19170	19170	19170	0
376	20240906	130400	16861070	19170	19170	19170	19170	0
377	20240906	130300	16861070	19170	19170	19170	19170	0
378	20240906	130200	16861070	19170	19170	19170	19170	0
379	20240906	130100	16861070	19170	19170	19170	19170	0
380	20240906	130000	16861070	19170	19170	19170	19170	0
381	20240906	125900	16861070	19170	19170	19170	19170	0
382	20240906	125800	16861070	19170	19170	19170	19170	0
383	20240906	125700	16861070	19170	19170	19170	19170	0
384	20240906	125600	16861070	19170	19170	19170	19170	0
385	20240906	125500	16861070	19170	19170	19170	19170	0
386	20240906	125400	16861070	19170	19170	19170	19170	0
387	20240906	125300	16861070	19170	19170	19170	19170	0
388	20240906	125200	16861070	19170	19170	19170	19170	0
389	20240906	125100	16861070	19170	19170	19170	19170	0
390	20240906	125000	16861070	19170	19170	19170	19170	0
391	20240906	124900	16861070	19170	19170	19170	19170	0
392	20240906	124800	16861070	19170	19170	19170	19170	0
393	20240906	124700	16861070	19170	19170	19170	19170	0
394	20240906	124600	16861070	19170	19170	19170	19170	0
395	20240906	124500	16861070	19170	19170	19170	19170	0
396	20240906	124400	16861070	19170	19170	19170	19170	0
397	20240906	124300	16861070	19170	19170	19170	19170	0
398	20240906	124200	16861070	19170	19170	19170	19170	0
399	20240906	124100	16861070	19170	19170	19170	19170	0
400	20240906	124000	16861070	19170	19170	19170	19170	0
401	20240906	123900	16861070	19170	19170	19170	19170	0
402	20240906	123800	16861070	19170	19170	19170	19170	0
403	20240906	123700	16861070	19170	19170	19170	19170	0
404	20240906	123600	16861070	19170	19170	19170	19170	0
405	20240906	123500	16861070	19170	19170	19170	19170	0
406	20240906	123400	16861070	19170	19170	19170	19170	0
407	20240906	123300	16861070	19170	19170	19170	19170	0
408	20240906	123200	16861070	19170	19170	19170	19170	0
409	20240906	123100	16861070	19170	19170	19170	19170	0
410	20240906	123000	16861070	19170	19170	19170	19170	0
411	20240906	122900	16861070	19170	19170	19170	19170	0
412	20240906	122800	16861070	19170	19170	19170	19170	0
413	20240906	122700	16861070	19170	19170	19170	19170	0
414	20240906	122600	16861070	19170	19170	19170	19170	1
415	20240906	122500	16841900	19030	19030	19030	19030	0
416	20240906	122400	16841900	19030	19030	19030	19030	0
417	20240906	122300	16841900	19030	19030	19030	19030	0
418	20240906	122200	16841900	19030	19030	19030	19030	0
419	20240906	122100	16841900	19030	19030	19030	19030	0
420	20240906	122000	16841900	19030	19030	19030	19030	0
421	20240906	121900	16841900	19030	19030	19030	19030	0
422	20240906	121800	16841900	19030	19030	19030	19030	0
423	20240906	121700	16841900	19030	19030	19030	19030	0
424	20240906	121600	16841900	19030	19030	19030	19030	0
425	20240906	121500	16841900	19030	19030	19030	19030	0
426	20240906	121400	16841900	19030	19030	19030	19030	0
427	20240906	121300	16841900	19030	19030	19030	19030	0
428	20240906	121200	16841900	19030	19030	19030	19030	0
429	20240906	121100	16841900	19030	19030	19030	19030	0
430	20240906	121000	16841900	19030	19030	19030	19030	27
431	20240906	120900	16328090	19030	19030	19030	19030	0
432	20240906	120800	16328090	19030	19030	19030	19030	0
433	20240906	120700	16328090	19030	19030	19030	19030	0
434	20240906	120600	16328090	19030	19030	19030	19030	1
435	20240906	120500	16309060	19170	19170	19170	19170	0
436	20240906	120400	16309060	19170	19170	19170	19170	0
437	20240906	120300	16309060	19170	19170	19170	19170	0
438	20240906	120200	16309060	19170	19170	19170	19170	0
439	20240906	120100	16309060	19170	19170	19170	19170	0
440	20240906	120000	16309060	19170	19170	19170	19170	1
441	20240906	115900	16289890	19170	19170	19170	19170	0
442	20240906	115800	16289890	19170	19170	19170	19170	0
443	20240906	115700	16289890	19170	19170	19170	19170	1
444	20240906	115600	16270720	19030	19030	19030	19030	0
445	20240906	115500	16270720	19030	19030	19030	19030	1
446	20240906	115400	16251690	19030	19030	19030	19030	0
447	20240906	115300	16251690	19030	19030	19030	19030	0
448	20240906	115200	16251690	19030	19030	19030	19030	0
449	20240906	115100	16251690	19030	19040	19040	19030	100
450	20240906	115000	14348210	19040	19040	19040	19040	0
451	20240906	114900	14348210	19040	19040	19040	19040	0
452	20240906	114800	14348210	19040	19040	19040	19040	0
453	20240906	114700	14348210	19040	19040	19040	19040	0
454	20240906	114600	14348210	19040	19040	19040	19040	0
455	20240906	114500	14348210	19040	19050	19050	19040	100
456	20240906	114400	12444050	19170	19170	19170	19170	0
457	20240906	114300	12444050	19170	19170	19170	19170	0
458	20240906	114200	12444050	19170	19170	19170	19170	0
459	20240906	114100	12444050	19170	19170	19170	19170	0
460	20240906	114000	12444050	19170	19170	19170	19170	0
461	20240906	113900	12444050	19170	19170	19170	19170	0
462	20240906	113800	12444050	19170	19170	19170	19170	0
463	20240906	113700	12444050	19170	19170	19170	19170	0
464	20240906	113600	12444050	19170	19170	19170	19170	0
465	20240906	113500	12444050	19170	19170	19170	19170	5
466	20240906	113400	12348200	19170	19170	19170	19170	0
467	20240906	113300	12348200	19170	19170	19170	19170	0
468	20240906	113200	12348200	19170	19170	19170	19170	0
469	20240906	113100	12348200	19170	19170	19170	19170	0
470	20240906	113000	12348200	19170	19170	19170	19170	0
471	20240906	112900	12348200	19170	19170	19170	19170	0
472	20240906	112800	12348200	19170	19170	19170	19170	24
473	20240906	112700	11888120	19180	19180	19180	19180	0
474	20240906	112600	11888120	19180	19180	19180	19180	0
475	20240906	112500	11888120	19180	19180	19180	19180	10
476	20240906	112400	11696320	19180	19180	19180	19180	0
477	20240906	112300	11696320	19180	19180	19180	19180	0
478	20240906	112200	11696320	19180	19180	19180	19180	0
479	20240906	112100	11696320	19180	19180	19180	19180	0
480	20240906	112000	11696320	19180	19180	19180	19180	0
481	20240906	111900	11696320	19180	19180	19180	19180	0
482	20240906	111800	11696320	19180	19180	19180	19180	0
483	20240906	111700	11696320	19180	19180	19180	19180	0
484	20240906	111600	11696320	19180	19180	19180	19180	1
485	20240906	111500	11677140	19200	19200	19200	19200	0
486	20240906	111400	11677140	19200	19200	19200	19200	0
487	20240906	111300	11677140	19200	19200	19200	19200	0
488	20240906	111200	11677140	19200	19200	19200	19200	0
489	20240906	111100	11677140	19200	19200	19200	19200	0
490	20240906	111000	11677140	19200	19200	19200	19200	0
491	20240906	110900	11677140	19200	19200	19200	19200	0
492	20240906	110800	11677140	19200	19200	19200	19200	0
493	20240906	110700	11677140	19200	19200	19200	19200	0
494	20240906	110600	11677140	19200	19200	19200	19200	0
495	20240906	110500	11677140	19200	19200	19200	19200	0
496	20240906	110400	11677140	19200	19200	19200	19200	0
497	20240906	110300	11677140	19200	19200	19200	19200	0
498	20240906	110200	11677140	19200	19200	19200	19200	0
499	20240906	110100	11677140	19200	19200	19200	19200	0
500	20240906	110000	11677140	19200	19200	19200	19200	0
501	20240906	105900	11677140	19200	19200	19200	19200	0
502	20240906	105800	11677140	19200	19200	19200	19200	0
503	20240906	105700	11677140	19200	19200	19200	19200	0
504	20240906	105600	11677140	19200	19200	19200	19200	0
505	20240906	105500	11677140	19200	19200	19200	19200	0
506	20240906	105400	11677140	19200	19200	19200	19200	0
507	20240906	105300	11677140	19200	19200	19200	19200	3
508	20240906	105200	11619540	19200	19200	19200	19200	0
509	20240906	105100	11619540	19200	19200	19200	19200	0
510	20240906	105000	11619540	19200	19200	19200	19200	0
511	20240906	104900	11619540	19200	19200	19200	19200	1
512	20240906	104800	11600340	19030	19030	19030	19030	0
513	20240906	104700	11600340	19030	19040	19040	19030	305
514	20240906	104600	5793630	19190	19190	19190	19190	0
515	20240906	104500	5793630	19190	19190	19190	19190	0
516	20240906	104400	5793630	19190	19190	19190	19190	0
517	20240906	104300	5793630	19190	19190	19190	19190	0
518	20240906	104200	5793630	19190	19190	19190	19190	0
519	20240906	104100	5793630	19190	19190	19190	19190	0
520	20240906	104000	5793630	19190	19190	19190	19190	0
521	20240906	103900	5793630	19190	19190	19190	19190	0
522	20240906	103800	5793630	19190	19190	19190	19190	0
523	20240906	103700	5793630	19190	19190	19190	19190	0
524	20240906	103600	5793630	19190	19190	19190	19190	0
525	20240906	103500	5793630	19190	19190	19190	19190	1
526	20240906	103400	5774440	19040	19040	19040	19040	19
527	20240906	103300	5412680	19210	19210	19210	19210	0
528	20240906	103200	5412680	19210	19210	19210	19210	0
529	20240906	103100	5412680	19210	19210	19210	19210	0
530	20240906	103000	5412680	19210	19210	19210	19210	0
531	20240906	102900	5412680	19210	19210	19210	19210	0
532	20240906	102800	5412680	19210	19210	19210	19210	0
533	20240906	102700	5412680	19210	19210	19210	19210	0
534	20240906	102600	5412680	19210	19210	19210	19210	0
535	20240906	102500	5412680	19210	19210	19210	19210	0
536	20240906	102400	5412680	19210	19210	19210	19210	0
537	20240906	102300	5412680	19210	19210	19210	19210	0
538	20240906	102200	5412680	19210	19210	19210	19210	0
539	20240906	102100	5412680	19210	19210	19210	19210	0
540	20240906	102000	5412680	19210	19210	19210	19210	0
541	20240906	101900	5412680	19210	19210	19210	19210	0
542	20240906	101800	5412680	19210	19210	19210	19210	2
543	20240906	101700	5374260	19020	19120	19120	19020	58
544	20240906	101600	4268140	19210	19210	19210	19210	0
545	20240906	101500	4268140	19210	19210	19210	19210	0
546	20240906	101400	4268140	19210	19210	19210	19210	0
547	20240906	101300	4268140	19210	19210	19210	19210	0
548	20240906	101200	4268140	19210	19210	19210	19210	0
549	20240906	101100	4268140	19210	19210	19210	19210	0
550	20240906	101000	4268140	19210	19210	19210	19210	0
551	20240906	100900	4268140	19210	19210	19210	19210	0
552	20240906	100800	4268140	19210	19210	19210	19210	0
553	20240906	100700	4268140	19210	19210	19210	19210	0
554	20240906	100600	4268140	19210	19210	19210	19210	0
555	20240906	100500	4268140	19210	19210	19210	19210	0
556	20240906	100400	4268140	19210	19210	19210	19210	0
557	20240906	100300	4268140	19210	19210	19210	19210	0
558	20240906	100200	4268140	19210	19210	19210	19210	1
559	20240906	100100	4248930	19120	19120	19120	19120	0
560	20240906	100000	4248930	19120	19120	19120	19120	0
561	20240906	095900	4248930	19120	19120	19120	19120	0
562	20240906	095800	4248930	19120	19120	19120	19120	0
563	20240906	095700	4248930	19120	19120	19120	19120	0
564	20240906	095600	4248930	19120	19120	19120	19120	0
565	20240906	095500	4248930	19120	19120	19120	19120	0
566	20240906	095400	4248930	19120	19120	19120	19120	0
567	20240906	095300	4248930	19120	19120	19120	19120	0
568	20240906	095200	4248930	19120	19120	19120	19120	0
569	20240906	095100	4248930	19120	19120	19120	19120	0
570	20240906	095000	4248930	19120	19120	19120	19120	0
571	20240906	094900	4248930	19120	19120	19120	19120	0
572	20240906	094800	4248930	19120	19120	19120	19120	0
573	20240906	094700	4248930	19120	19120	19120	19120	0
574	20240906	094600	4248930	19120	19120	19120	19120	0
575	20240906	094500	4248930	19120	19120	19120	19120	0
576	20240906	094400	4248930	19120	19120	19120	19120	0
577	20240906	094300	4248930	19120	19120	19120	19120	181
578	20240906	094200	788210	19220	19220	19220	19220	0
579	20240906	094100	788210	19220	19220	19220	19220	0
580	20240906	094000	788210	19220	19220	19220	19220	0
581	20240906	093900	788210	19220	19220	19220	19220	1
582	20240906	093800	768990	19220	19220	19220	19220	0
583	20240906	093700	768990	19220	19220	19220	19220	10
584	20240906	093600	576790	19220	19220	19220	19220	0
585	20240906	093500	576790	19220	19220	19220	19220	0
586	20240906	093400	576790	19220	19220	19220	19220	0
587	20240906	093300	576790	19220	19220	19220	19220	0
588	20240906	093200	576790	19220	19220	19220	19220	1
589	20240906	093100	557570	19220	19220	19220	19220	0
590	20240906	093000	557570	19220	19220	19220	19220	0
591	20240906	092900	557570	19220	19220	19220	19220	0
592	20240906	092800	557570	19220	19220	19220	19220	0
593	20240906	092700	557570	19220	19220	19220	19220	0
594	20240906	092600	557570	19220	19220	19220	19220	0
595	20240906	092500	557570	19220	19220	19220	19220	0
596	20240906	092400	557570	19220	19220	19220	19220	0
597	20240906	092300	557570	19220	19220	19220	19220	0
598	20240906	092200	557570	19220	19220	19220	19220	0
599	20240906	092100	557570	19220	19220	19220	19220	0
600	20240906	092000	557570	19220	19220	19220	19220	0
601	20240906	091900	557570	19220	19220	19220	19220	0
602	20240906	091800	557570	19220	19220	19220	19220	0
603	20240906	091700	557570	19220	19220	19220	19220	0
604	20240906	091600	557570	19220	19230	19230	19220	26
605	20240906	091500	57690	19230	19230	19230	19230	0
606	20240906	091400	57690	19230	19230	19230	19230	2
607	20240906	091300	19230	19230	19230	19230	19230	0
608	20240906	091200	19230	19230	19230	19230	19230	0
609	20240906	091100	19230	19230	19230	19230	19230	0
610	20240906	091000	19230	19230	19230	19230	19230	0
611	20240906	090900	19230	19230	19230	19230	19230	0
612	20240906	090800	19230	19230	19230	19230	19230	0
613	20240906	090700	19230	19230	19230	19230	19230	0
614	20240906	090600	19230	19230	19230	19230	19230	0
615	20240906	090500	19230	19230	19230	19230	19230	0
616	20240906	090400	19230	19230	19230	19230	19230	0
617	20240906	090300	19230	19230	19230	19230	19230	0
618	20240906	090200	19230	19230	19230	19230	19230	0
619	20240906	090100	19230	19230	19230	19230	19230	0
620	20240906	090000	19230	19230	19230	19230	19230	1