KissMeData/369370/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	211600	11621852	1695	1695	1695	1695	2
3	20240912	211500	11621852	1695	1695	1695	1695	0
4	20240912	211400	11621852	1695	1695	1695	1695	0
5	20240912	211300	11621852	1695	1695	1695	1695	0
6	20240912	211200	11621852	1695	1695	1695	1695	0
7	20240912	211100	11621852	1695	1695	1695	1695	0
8	20240912	211000	11621852	1695	1695	1695	1695	0
9	20240912	210900	11621852	1695	1695	1695	1695	0
10	20240912	210800	11621852	1695	1695	1695	1695	0
11	20240912	210700	11621852	1695	1695	1695	1695	0
12	20240912	210600	11621852	1695	1695	1695	1695	0
13	20240912	210500	11621852	1695	1695	1695	1695	0
14	20240912	210400	11621852	1695	1695	1695	1695	0
15	20240912	210300	11621852	1695	1695	1695	1695	0
16	20240912	210200	11621852	1695	1695	1695	1695	0
17	20240912	210100	11621852	1695	1695	1695	1695	0
18	20240912	210000	11621852	1695	1695	1695	1695	0
19	20240912	205900	11621852	1695	1695	1695	1695	0
20	20240912	205800	11621852	1695	1695	1695	1695	0
21	20240912	205700	11621852	1695	1695	1695	1695	0
22	20240912	205600	11621852	1695	1695	1695	1695	0
23	20240912	205500	11621852	1695	1695	1695	1695	0
24	20240912	205400	11621852	1695	1695	1695	1695	0
25	20240912	205300	11621852	1695	1695	1695	1695	0
26	20240912	205200	11621852	1695	1695	1695	1695	0
27	20240912	205100	11621852	1695	1695	1695	1695	0
28	20240912	205000	11621852	1695	1695	1695	1695	0
29	20240912	204900	11621852	1695	1695	1695	1695	0
30	20240912	204800	11621852	1695	1695	1695	1695	0
31	20240912	204700	11621852	1695	1695	1695	1695	0
32	20240912	204600	11621852	1695	1695	1695	1695	2
33	20240912	204500	11621852	1695	1695	1695	1695	0
34	20240912	204400	11621852	1695	1695	1695	1695	0
35	20240912	204300	11621852	1695	1695	1695	1695	0
36	20240912	204200	11621852	1695	1695	1695	1695	0
37	20240912	204100	11621852	1695	1695	1695	1695	0
38	20240912	204000	11621852	1695	1695	1695	1695	0
39	20240912	203900	11621852	1695	1695	1695	1695	0
40	20240912	203800	11621852	1695	1695	1695	1695	0
41	20240912	203700	11621852	1695	1695	1695	1695	0
42	20240912	203600	11621852	1695	1695	1695	1695	0
43	20240912	203500	11621852	1695	1695	1695	1695	0
44	20240912	203400	11621852	1695	1695	1695	1695	0
45	20240912	203300	11621852	1695	1695	1695	1695	0
46	20240912	203200	11621852	1695	1695	1695	1695	0
47	20240912	203100	11621852	1695	1695	1695	1695	0
48	20240912	203000	11621852	1695	1695	1695	1695	0
49	20240912	202900	11621852	1695	1695	1695	1695	0
50	20240912	202800	11621852	1695	1695	1695	1695	0
51	20240912	202700	11621852	1695	1695	1695	1695	0
52	20240912	202600	11621852	1695	1695	1695	1695	0
53	20240912	202500	11621852	1695	1695	1695	1695	0
54	20240912	202400	11621852	1695	1695	1695	1695	0
55	20240912	202300	11621852	1695	1695	1695	1695	0
56	20240912	202200	11621852	1695	1695	1695	1695	0
57	20240912	202100	11621852	1695	1695	1695	1695	0
58	20240912	202000	11621852	1695	1695	1695	1695	0
59	20240912	201900	11621852	1695	1695	1695	1695	0
60	20240912	201800	11621852	1695	1695	1695	1695	0
61	20240912	201700	11621852	1695	1695	1695	1695	0
62	20240912	201600	11621852	1695	1695	1695	1695	2
63	20240912	201500	11621852	1695	1695	1695	1695	0
64	20240912	201400	11621852	1695	1695	1695	1695	0
65	20240912	201300	11621852	1695	1695	1695	1695	0
66	20240912	201200	11621852	1695	1695	1695	1695	0
67	20240912	201100	11621852	1695	1695	1695	1695	0
68	20240912	201000	11621852	1695	1695	1695	1695	0
69	20240912	200900	11621852	1695	1695	1695	1695	0
70	20240912	200800	11621852	1695	1695	1695	1695	0
71	20240912	200700	11621852	1695	1695	1695	1695	0
72	20240912	200600	11621852	1695	1695	1695	1695	0
73	20240912	200500	11621852	1695	1695	1695	1695	0
74	20240912	200400	11621852	1695	1695	1695	1695	0
75	20240912	200300	11621852	1695	1695	1695	1695	0
76	20240912	200200	11621852	1695	1695	1695	1695	0
77	20240912	200100	11621852	1695	1695	1695	1695	0
78	20240912	200000	11621852	1695	1695	1695	1695	0
79	20240912	195900	11621852	1695	1695	1695	1695	0
80	20240912	195800	11621852	1695	1695	1695	1695	0
81	20240912	195700	11621852	1695	1695	1695	1695	0
82	20240912	195600	11621852	1695	1695	1695	1695	0
83	20240912	195500	11621852	1695	1695	1695	1695	0
84	20240912	195400	11621852	1695	1695	1695	1695	0
85	20240912	195300	11621852	1695	1695	1695	1695	0
86	20240912	195200	11621852	1695	1695	1695	1695	0
87	20240912	195100	11621852	1695	1695	1695	1695	0
88	20240912	195000	11621852	1695	1695	1695	1695	0
89	20240912	194900	11621852	1695	1695	1695	1695	0
90	20240912	194800	11621852	1695	1695	1695	1695	0
91	20240912	194700	11621852	1695	1695	1695	1695	0
92	20240912	194600	11621852	1695	1695	1695	1695	2
93	20240912	194500	11621852	1695	1695	1695	1695	0
94	20240912	194400	11621852	1695	1695	1695	1695	0
95	20240912	194300	11621852	1695	1695	1695	1695	0
96	20240912	194200	11621852	1695	1695	1695	1695	0
97	20240912	194100	11621852	1695	1695	1695	1695	0
98	20240912	194000	11621852	1695	1695	1695	1695	0
99	20240912	193900	11621852	1695	1695	1695	1695	0
100	20240912	193800	11621852	1695	1695	1695	1695	0
101	20240912	193700	11621852	1695	1695	1695	1695	0
102	20240912	193600	11621852	1695	1695	1695	1695	0
103	20240912	193500	11621852	1695	1695	1695	1695	0
104	20240912	193400	11621852	1695	1695	1695	1695	0
105	20240912	193300	11621852	1695	1695	1695	1695	0
106	20240912	193200	11621852	1695	1695	1695	1695	0
107	20240912	193100	11621852	1695	1695	1695	1695	0
108	20240912	193000	11621852	1695	1695	1695	1695	0
109	20240912	192900	11621852	1695	1695	1695	1695	0
110	20240912	192800	11621852	1695	1695	1695	1695	0
111	20240912	192700	11621852	1695	1695	1695	1695	0
112	20240912	192600	11621852	1695	1695	1695	1695	0
113	20240912	192500	11621852	1695	1695	1695	1695	0
114	20240912	192400	11621852	1695	1695	1695	1695	0
115	20240912	192300	11621852	1695	1695	1695	1695	0
116	20240912	192200	11621852	1695	1695	1695	1695	0
117	20240912	192100	11621852	1695	1695	1695	1695	0
118	20240912	192000	11621852	1695	1695	1695	1695	0
119	20240912	191900	11621852	1695	1695	1695	1695	0
120	20240912	191800	11621852	1695	1695	1695	1695	0
121	20240912	191700	11621852	1695	1695	1695	1695	0
122	20240912	191600	11621852	1695	1695	1695	1695	2
123	20240912	191500	11621852	1695	1695	1695	1695	0
124	20240912	191400	11621852	1695	1695	1695	1695	0
125	20240912	191300	11621852	1695	1695	1695	1695	0
126	20240912	191200	11621852	1695	1695	1695	1695	0
127	20240912	191100	11621852	1695	1695	1695	1695	0
128	20240912	191000	11621852	1695	1695	1695	1695	0
129	20240912	190900	11621852	1695	1695	1695	1695	0
130	20240912	190800	11621852	1695	1695	1695	1695	0
131	20240912	190700	11621852	1695	1695	1695	1695	0
132	20240912	190600	11621852	1695	1695	1695	1695	0
133	20240912	190500	11621852	1695	1695	1695	1695	0
134	20240912	190400	11621852	1695	1695	1695	1695	0
135	20240912	190300	11621852	1695	1695	1695	1695	0
136	20240912	190200	11621852	1695	1695	1695	1695	0
137	20240912	190100	11621852	1695	1695	1695	1695	0
138	20240912	190000	11621852	1695	1695	1695	1695	0
139	20240912	185900	11621852	1695	1695	1695	1695	0
140	20240912	185800	11621852	1695	1695	1695	1695	0
141	20240912	185700	11621852	1695	1695	1695	1695	0
142	20240912	185600	11621852	1695	1695	1695	1695	0
143	20240912	185500	11621852	1695	1695	1695	1695	0
144	20240912	185400	11621852	1695	1695	1695	1695	0
145	20240912	185300	11621852	1695	1695	1695	1695	0
146	20240912	185200	11621852	1695	1695	1695	1695	0
147	20240912	185100	11621852	1695	1695	1695	1695	0
148	20240912	185000	11621852	1695	1695	1695	1695	0
149	20240912	184900	11621852	1695	1695	1695	1695	0
150	20240912	184800	11621852	1695	1695	1695	1695	0
151	20240912	184700	11621852	1695	1695	1695	1695	0
152	20240912	184600	11621852	1695	1695	1695	1695	2
153	20240912	184500	11621852	1695	1695	1695	1695	0
154	20240912	184400	11621852	1695	1695	1695	1695	0
155	20240912	184300	11621852	1695	1695	1695	1695	0
156	20240912	184200	11621852	1695	1695	1695	1695	0
157	20240912	184100	11621852	1695	1695	1695	1695	0
158	20240912	184000	11621852	1695	1695	1695	1695	0
159	20240912	183900	11621852	1695	1695	1695	1695	0
160	20240912	183800	11621852	1695	1695	1695	1695	0
161	20240912	183700	11621852	1695	1695	1695	1695	0
162	20240912	183600	11621852	1695	1695	1695	1695	0
163	20240912	183500	11621852	1695	1695	1695	1695	0
164	20240912	183400	11621852	1695	1695	1695	1695	0
165	20240912	183300	11621852	1695	1695	1695	1695	0
166	20240912	183200	11621852	1695	1695	1695	1695	0
167	20240912	183100	11621852	1695	1695	1695	1695	0
168	20240912	183000	11621852	1695	1695	1695	1695	0
169	20240912	182900	11621852	1695	1695	1695	1695	0
170	20240912	182800	11621852	1695	1695	1695	1695	0
171	20240912	182700	11621852	1695	1695	1695	1695	0
172	20240912	182600	11621852	1695	1695	1695	1695	0
173	20240912	182500	11621852	1695	1695	1695	1695	0
174	20240912	182400	11621852	1695	1695	1695	1695	0
175	20240912	182300	11621852	1695	1695	1695	1695	0
176	20240912	182200	11621852	1695	1695	1695	1695	0
177	20240912	182100	11621852	1695	1695	1695	1695	0
178	20240912	182000	11621852	1695	1695	1695	1695	0
179	20240912	181900	11621852	1695	1695	1695	1695	0
180	20240912	181800	11621852	1695	1695	1695	1695	0
181	20240912	181700	11621852	1695	1695	1695	1695	0
182	20240912	181600	11621852	1695	1695	1695	1695	2
183	20240912	181500	11621852	1695	1695	1695	1695	0
184	20240912	181400	11621852	1695	1695	1695	1695	0
185	20240912	181300	11621852	1695	1695	1695	1695	0
186	20240912	181200	11621852	1695	1695	1695	1695	0
187	20240912	181100	11621852	1695	1695	1695	1695	0
188	20240912	181000	11621852	1695	1695	1695	1695	0
189	20240912	180900	11621852	1695	1695	1695	1695	0
190	20240912	180800	11621852	1695	1695	1695	1695	0
191	20240912	180700	11621852	1695	1695	1695	1695	0
192	20240912	180600	11621852	1695	1695	1695	1695	0
193	20240912	180500	11621852	1695	1695	1695	1695	0
194	20240912	180400	11621852	1695	1695	1695	1695	0
195	20240912	180300	11621852	1695	1695	1695	1695	0
196	20240912	180200	11621852	1695	1695	1695	1695	0
197	20240912	180100	11621852	1695	1695	1695	1695	0
198	20240912	180000	11621852	1695	1695	1695	1695	0
199	20240912	175900	11621852	1695	1695	1695	1695	0
200	20240912	175800	11621852	1695	1695	1695	1695	0
201	20240912	175700	11621852	1695	1695	1695	1695	0
202	20240912	175600	11621852	1695	1695	1695	1695	0
203	20240912	175500	11621852	1695	1695	1695	1695	0
204	20240912	175400	11621852	1695	1695	1695	1695	0
205	20240912	175300	11621852	1695	1695	1695	1695	0
206	20240912	175200	11621852	1695	1695	1695	1695	0
207	20240912	175100	11621852	1695	1695	1695	1695	0
208	20240912	175000	11621852	1695	1695	1695	1695	0
209	20240912	174900	11621852	1695	1695	1695	1695	0
210	20240912	174800	11621852	1695	1695	1695	1695	0
211	20240912	174700	11621852	1695	1695	1695	1695	0
212	20240912	174600	11621852	1695	1695	1695	1695	2
213	20240912	174500	11621852	1695	1695	1695	1695	0
214	20240912	174400	11621852	1695	1695	1695	1695	0
215	20240912	174300	11621852	1695	1695	1695	1695	0
216	20240912	174200	11621852	1695	1695	1695	1695	0
217	20240912	174100	11621852	1695	1695	1695	1695	0
218	20240912	174000	11621852	1695	1695	1695	1695	0
219	20240912	173900	11621852	1695	1695	1695	1695	0
220	20240912	173800	11621852	1695	1695	1695	1695	0
221	20240912	173700	11621852	1695	1695	1695	1695	0
222	20240912	173600	11621852	1695	1695	1695	1695	0
223	20240912	173500	11621852	1695	1695	1695	1695	0
224	20240912	173400	11621852	1695	1695	1695	1695	0
225	20240912	173300	11621852	1695	1695	1695	1695	0
226	20240912	173200	11621852	1695	1695	1695	1695	0
227	20240912	173100	11621852	1695	1695	1695	1695	0
228	20240912	173000	11621852	1695	1695	1695	1695	0
229	20240912	172900	11621852	1695	1695	1695	1695	0
230	20240912	172800	11621852	1695	1695	1695	1695	0
231	20240912	172700	11621852	1695	1695	1695	1695	0
232	20240912	172600	11621852	1695	1695	1695	1695	0
233	20240912	172500	11621852	1695	1695	1695	1695	0
234	20240912	172400	11621852	1695	1695	1695	1695	0
235	20240912	172300	11621852	1695	1695	1695	1695	0
236	20240912	172200	11621852	1695	1695	1695	1695	0
237	20240912	172100	11621852	1695	1695	1695	1695	0
238	20240912	172000	11621852	1695	1695	1695	1695	0
239	20240912	171900	11621852	1695	1695	1695	1695	0
240	20240912	171800	11621852	1695	1695	1695	1695	0
241	20240912	171700	11621852	1695	1695	1695	1695	0
242	20240912	171600	11621852	1695	1695	1695	1695	2
243	20240912	171500	11621852	1695	1695	1695	1695	0
244	20240912	171400	11621852	1695	1695	1695	1695	0
245	20240912	171300	11621852	1695	1695	1695	1695	0
246	20240912	171200	11621852	1695	1695	1695	1695	0
247	20240912	171100	11621852	1695	1695	1695	1695	0
248	20240912	171000	11621852	1695	1695	1695	1695	0
249	20240912	170900	11621852	1695	1695	1695	1695	0
250	20240912	170800	11621852	1695	1695	1695	1695	0
251	20240912	170700	11621852	1695	1695	1695	1695	0
252	20240912	170600	11621852	1695	1695	1695	1695	0
253	20240912	170500	11621852	1695	1695	1695	1695	0
254	20240912	170400	11621852	1695	1695	1695	1695	0
255	20240912	170300	11621852	1695	1695	1695	1695	0
256	20240912	170200	11621852	1695	1695	1695	1695	0
257	20240912	170100	11621852	1695	1695	1695	1695	0
258	20240912	170000	11621852	1695	1695	1695	1695	0
259	20240912	165900	11621852	1695	1695	1695	1695	0
260	20240912	165800	11621852	1695	1695	1695	1695	0
261	20240912	165700	11621852	1695	1695	1695	1695	0
262	20240912	165600	11621852	1695	1695	1695	1695	0
263	20240912	165500	11621852	1695	1695	1695	1695	0
264	20240912	165400	11621852	1695	1695	1695	1695	0
265	20240912	165300	11621852	1695	1695	1695	1695	0
266	20240912	165200	11621852	1695	1695	1695	1695	0
267	20240912	165100	11621852	1695	1695	1695	1695	0
268	20240912	165000	11621852	1695	1695	1695	1695	0
269	20240912	164900	11621852	1695	1695	1695	1695	0
270	20240912	164800	11621852	1695	1695	1695	1695	0
271	20240912	164700	11621852	1695	1695	1695	1695	0
272	20240912	164600	11621852	1695	1695	1695	1695	2
273	20240912	164500	11621852	1695	1695	1695	1695	0
274	20240912	164400	11621852	1695	1695	1695	1695	0
275	20240912	164300	11621852	1695	1695	1695	1695	0
276	20240912	164200	11621852	1695	1695	1695	1695	0
277	20240912	164100	11621852	1695	1695	1695	1695	0
278	20240912	164000	11621852	1695	1695	1695	1695	0
279	20240912	163900	11621852	1695	1695	1695	1695	0
280	20240912	163800	11621852	1695	1695	1695	1695	0
281	20240912	163700	11621852	1695	1695	1695	1695	0
282	20240912	163600	11621852	1695	1695	1695	1695	0
283	20240912	163500	11621852	1695	1695	1695	1695	0
284	20240912	163400	11621852	1695	1695	1695	1695	0
285	20240912	163300	11621852	1695	1695	1695	1695	0
286	20240912	163200	11621852	1695	1695	1695	1695	0
287	20240912	163100	11621852	1695	1695	1695	1695	0
288	20240912	163000	11621852	1695	1695	1695	1695	0
289	20240912	162900	11621852	1695	1695	1695	1695	0
290	20240912	162800	11621852	1695	1695	1695	1695	0
291	20240912	162700	11621852	1695	1695	1695	1695	0
292	20240912	162600	11621852	1695	1695	1695	1695	0
293	20240912	162500	11621852	1695	1695	1695	1695	0
294	20240912	162400	11621852	1695	1695	1695	1695	0
295	20240912	162300	11621852	1695	1695	1695	1695	0
296	20240912	162200	11621852	1695	1695	1695	1695	0
297	20240912	162100	11621852	1695	1695	1695	1695	0
298	20240912	162000	11621852	1695	1695	1695	1695	0
299	20240912	161900	11621852	1695	1695	1695	1695	0
300	20240912	161800	11621852	1695	1695	1695	1695	0
301	20240912	161700	11621852	1695	1695	1695	1695	0
302	20240912	161600	11621852	1695	1695	1695	1695	2
303	20240912	161500	11621852	1695	1695	1695	1695	0
304	20240912	161400	11621852	1695	1695	1695	1695	0
305	20240912	161300	11621852	1695	1695	1695	1695	0
306	20240912	161200	11621852	1695	1695	1695	1695	0
307	20240912	161100	11621852	1695	1695	1695	1695	0
308	20240912	161000	11621852	1695	1695	1695	1695	0
309	20240912	160900	11621852	1695	1695	1695	1695	0
310	20240912	160800	11621852	1695	1695	1695	1695	0
311	20240912	160700	11621852	1695	1695	1695	1695	0
312	20240912	160600	11621852	1695	1695	1695	1695	0
313	20240912	160500	11621852	1695	1695	1695	1695	0
314	20240912	160400	11621852	1695	1695	1695	1695	0
315	20240912	160300	11621852	1695	1695	1695	1695	0
316	20240912	160200	11621852	1695	1695	1695	1695	0
317	20240912	160100	11621852	1695	1695	1695	1695	0
318	20240912	160000	11621852	1695	1695	1695	1695	0
319	20240912	155900	11621852	1695	1695	1695	1695	0
320	20240912	155800	11621852	1695	1695	1695	1695	0
321	20240912	155700	11621852	1695	1695	1695	1695	0
322	20240912	155600	11621852	1695	1695	1695	1695	0
323	20240912	155500	11621852	1695	1695	1695	1695	0
324	20240912	155400	11621852	1695	1695	1695	1695	0
325	20240912	155300	11621852	1695	1695	1695	1695	0
326	20240912	155200	11621852	1695	1695	1695	1695	0
327	20240912	155100	11621852	1695	1695	1695	1695	0
328	20240912	155000	11621852	1695	1695	1695	1695	0
329	20240912	154900	11621852	1695	1695	1695	1695	0
330	20240912	154800	11621852	1695	1695	1695	1695	0
331	20240912	154700	11621852	1695	1695	1695	1695	0
332	20240912	154600	11621852	1695	1695	1695	1695	2
333	20240912	154500	11621852	1695	1695	1695	1695	0
334	20240912	154400	11621852	1695	1695	1695	1695	0
335	20240912	154300	11621852	1695	1695	1695	1695	0
336	20240912	154200	11621852	1695	1695	1695	1695	0
337	20240912	154100	11621852	1695	1695	1695	1695	0
338	20240912	154000	11621852	1695	1695	1695	1695	0
339	20240912	153900	11621852	1695	1695	1695	1695	0
340	20240912	153800	11621852	1695	1695	1695	1695	0
341	20240912	153700	11621852	1695	1695	1695	1695	0
342	20240912	153600	11621852	1695	1695	1695	1695	0
343	20240912	153500	11621852	1695	1695	1695	1695	0
344	20240912	153400	11621852	1695	1695	1695	1695	0
345	20240912	153300	11621852	1695	1695	1695	1695	0
346	20240912	153200	11621852	1695	1695	1695	1695	0
347	20240912	153100	11621852	1695	1695	1695	1695	0
348	20240912	153000	11621852	1695	1695	1695	1695	2
349	20240912	152900	11618462	1695	1695	1695	1695	0
350	20240912	152800	11618462	1695	1695	1695	1695	0
351	20240912	152700	11618462	1695	1695	1695	1695	0
352	20240912	152600	11618462	1695	1695	1695	1695	0
353	20240912	152500	11618462	1695	1695	1695	1695	0
354	20240912	152400	11618462	1695	1695	1695	1695	0
355	20240912	152300	11618462	1695	1695	1695	1695	0
356	20240912	152200	11618462	1695	1695	1695	1695	0
357	20240912	152100	11618462	1695	1695	1695	1695	0
358	20240912	152000	11618462	1695	1695	1695	1695	0
359	20240912	151900	11618462	1695	1695	1695	1695	0
360	20240912	151800	11618462	1695	1695	1695	1695	0
361	20240912	151700	11618462	1695	1695	1695	1695	0
362	20240912	151600	11618462	1695	1695	1695	1695	0
363	20240912	151500	11618462	1695	1695	1695	1695	0
364	20240912	151400	11618462	1695	1695	1695	1695	0
365	20240912	151300	11618462	1695	1695	1695	1695	0
366	20240912	151200	11618462	1695	1695	1695	1695	0
367	20240912	151100	11618462	1695	1695	1695	1695	0
368	20240912	151000	11618462	1695	1695	1695	1695	0
369	20240912	150900	11618462	1695	1695	1695	1695	1
370	20240912	150800	11616767	1688	1689	1689	1688	60
371	20240912	150700	11515477	1695	1695	1695	1695	0
372	20240912	150600	11515477	1695	1695	1695	1695	0
373	20240912	150500	11515477	1695	1695	1695	1695	0
374	20240912	150400	11515477	1695	1695	1695	1695	0
375	20240912	150300	11515477	1695	1695	1695	1695	0
376	20240912	150200	11515477	1695	1695	1695	1695	0
377	20240912	150100	11515477	1695	1695	1695	1695	0
378	20240912	150000	11515477	1695	1695	1695	1695	0
379	20240912	145900	11515477	1695	1695	1695	1695	0
380	20240912	145800	11515477	1695	1695	1695	1695	0
381	20240912	145700	11515477	1695	1695	1695	1695	0
382	20240912	145600	11515477	1695	1695	1695	1695	0
383	20240912	145500	11515477	1695	1695	1695	1695	0
384	20240912	145400	11515477	1695	1695	1695	1695	0
385	20240912	145300	11515477	1695	1695	1695	1695	0
386	20240912	145200	11515477	1695	1695	1695	1695	0
387	20240912	145100	11515477	1695	1695	1695	1695	0
388	20240912	145000	11515477	1695	1695	1695	1695	0
389	20240912	144900	11515477	1695	1695	1695	1695	0
390	20240912	144800	11515477	1695	1695	1695	1695	0
391	20240912	144700	11515477	1695	1695	1695	1695	0
392	20240912	144600	11515477	1695	1695	1695	1695	0
393	20240912	144500	11515477	1695	1695	1695	1695	0
394	20240912	144400	11515477	1695	1695	1695	1695	0
395	20240912	144300	11515477	1695	1695	1695	1695	0
396	20240912	144200	11515477	1695	1695	1695	1695	0
397	20240912	144100	11515477	1695	1695	1695	1695	0
398	20240912	144000	11515477	1695	1695	1695	1695	0
399	20240912	143900	11515477	1695	1695	1695	1695	0
400	20240912	143800	11515477	1695	1695	1695	1695	0
401	20240912	143700	11515477	1695	1695	1695	1695	0
402	20240912	143600	11515477	1695	1695	1695	1695	1
403	20240912	143500	11513782	1695	1695	1695	1695	0
404	20240912	143400	11513782	1695	1695	1695	1695	0
405	20240912	143300	11513782	1695	1695	1695	1695	0
406	20240912	143200	11513782	1695	1695	1695	1695	0
407	20240912	143100	11513782	1695	1695	1695	1695	0
408	20240912	143000	11513782	1695	1695	1695	1695	0
409	20240912	142900	11513782	1695	1695	1695	1695	100
410	20240912	142800	11344282	1695	1695	1695	1695	0
411	20240912	142700	11344282	1695	1695	1695	1695	0
412	20240912	142600	11344282	1695	1695	1695	1695	0
413	20240912	142500	11344282	1695	1695	1695	1695	0
414	20240912	142400	11344282	1695	1695	1695	1695	0
415	20240912	142300	11344282	1695	1695	1695	1695	0
416	20240912	142200	11344282	1695	1695	1695	1695	0
417	20240912	142100	11344282	1695	1695	1695	1695	0
418	20240912	142000	11344282	1695	1695	1695	1695	0
419	20240912	141900	11344282	1695	1695	1695	1695	0
420	20240912	141800	11344282	1695	1695	1695	1695	0
421	20240912	141700	11344282	1695	1695	1695	1695	0
422	20240912	141600	11344282	1695	1695	1695	1695	0
423	20240912	141500	11344282	1695	1695	1695	1695	0
424	20240912	141400	11344282	1695	1695	1695	1695	0
425	20240912	141300	11344282	1695	1695	1695	1695	0
426	20240912	141200	11344282	1695	1695	1695	1695	0
427	20240912	141100	11344282	1695	1695	1695	1695	0
428	20240912	141000	11344282	1695	1695	1695	1695	0
429	20240912	140900	11344282	1695	1695	1695	1695	0
430	20240912	140800	11344282	1695	1695	1695	1695	0
431	20240912	140700	11344282	1695	1695	1695	1695	0
432	20240912	140600	11344282	1695	1695	1695	1695	0
433	20240912	140500	11344282	1695	1695	1695	1695	0
434	20240912	140400	11344282	1695	1695	1695	1695	0
435	20240912	140300	11344282	1695	1695	1695	1695	0
436	20240912	140200	11344282	1695	1695	1695	1695	0
437	20240912	140100	11344282	1695	1695	1695	1695	0
438	20240912	140000	11344282	1695	1695	1695	1695	0
439	20240912	135900	11344282	1695	1695	1695	1695	0
440	20240912	135800	11344282	1695	1695	1695	1695	0
441	20240912	135700	11344282	1695	1695	1695	1695	0
442	20240912	135600	11344282	1695	1695	1695	1695	0
443	20240912	135500	11344282	1695	1695	1695	1695	0
444	20240912	135400	11344282	1695	1695	1695	1695	0
445	20240912	135300	11344282	1695	1695	1695	1695	0
446	20240912	135200	11344282	1695	1695	1695	1695	0
447	20240912	135100	11344282	1695	1695	1695	1695	0
448	20240912	135000	11344282	1695	1695	1695	1695	0
449	20240912	134900	11344282	1695	1695	1695	1695	0
450	20240912	134800	11344282	1695	1695	1695	1695	0
451	20240912	134700	11344282	1695	1695	1695	1695	0
452	20240912	134600	11344282	1695	1695	1695	1695	0
453	20240912	134500	11344282	1695	1695	1695	1695	0
454	20240912	134400	11344282	1695	1695	1695	1695	0
455	20240912	134300	11344282	1695	1695	1695	1695	0
456	20240912	134200	11344282	1695	1695	1695	1695	5
457	20240912	134100	11335807	1695	1695	1695	1695	0
458	20240912	134000	11335807	1695	1695	1695	1695	0
459	20240912	133900	11335807	1695	1695	1695	1695	0
460	20240912	133800	11335807	1695	1695	1695	1695	0
461	20240912	133700	11335807	1695	1695	1695	1695	0
462	20240912	133600	11335807	1695	1695	1695	1695	0
463	20240912	133500	11335807	1695	1695	1695	1695	0
464	20240912	133400	11335807	1695	1695	1695	1695	0
465	20240912	133300	11335807	1695	1695	1695	1695	0
466	20240912	133200	11335807	1695	1695	1695	1695	0
467	20240912	133100	11335807	1695	1695	1695	1695	0
468	20240912	133000	11335807	1695	1695	1695	1695	0
469	20240912	132900	11335807	1695	1695	1695	1695	0
470	20240912	132800	11335807	1695	1695	1695	1695	0
471	20240912	132700	11335807	1695	1695	1695	1695	0
472	20240912	132600	11335807	1695	1695	1695	1695	0
473	20240912	132500	11335807	1695	1695	1695	1695	0
474	20240912	132400	11335807	1695	1695	1695	1695	0
475	20240912	132300	11335807	1695	1695	1695	1695	0
476	20240912	132200	11335807	1695	1695	1695	1695	0
477	20240912	132100	11335807	1695	1695	1695	1695	0
478	20240912	132000	11335807	1695	1695	1695	1695	0
479	20240912	131900	11335807	1695	1695	1695	1695	0
480	20240912	131800	11335807	1695	1695	1695	1695	0
481	20240912	131700	11335807	1695	1695	1695	1695	0
482	20240912	131600	11335807	1695	1695	1695	1695	0
483	20240912	131500	11335807	1695	1695	1695	1695	0
484	20240912	131400	11335807	1695	1695	1695	1695	0
485	20240912	131300	11335807	1695	1695	1695	1695	0
486	20240912	131200	11335807	1695	1695	1695	1695	0
487	20240912	131100	11335807	1695	1695	1695	1695	0
488	20240912	131000	11335807	1695	1695	1695	1695	0
489	20240912	130900	11335807	1695	1695	1695	1695	0
490	20240912	130800	11335807	1695	1695	1695	1695	0
491	20240912	130700	11335807	1695	1695	1695	1695	1
492	20240912	130600	11334112	1695	1695	1695	1695	1
493	20240912	130500	11332417	1700	1700	1700	1700	0
494	20240912	130400	11332417	1700	1700	1700	1700	0
495	20240912	130300	11332417	1700	1700	1700	1700	0
496	20240912	130200	11332417	1700	1700	1700	1700	0
497	20240912	130100	11332417	1700	1700	1700	1700	0
498	20240912	130000	11332417	1700	1700	1700	1700	0
499	20240912	125900	11332417	1700	1700	1700	1700	0
500	20240912	125800	11332417	1700	1700	1700	1700	0
501	20240912	125700	11332417	1700	1700	1700	1700	0
502	20240912	125600	11332417	1700	1700	1700	1700	0
503	20240912	125500	11332417	1700	1700	1700	1700	0
504	20240912	125400	11332417	1700	1700	1700	1700	0
505	20240912	125300	11332417	1700	1700	1700	1700	0
506	20240912	125200	11332417	1700	1700	1700	1700	0
507	20240912	125100	11332417	1700	1700	1700	1700	0
508	20240912	125000	11332417	1700	1700	1700	1700	0
509	20240912	124900	11332417	1700	1700	1700	1700	0
510	20240912	124800	11332417	1700	1700	1700	1700	0
511	20240912	124700	11332417	1700	1700	1700	1700	0
512	20240912	124600	11332417	1700	1700	1700	1700	0
513	20240912	124500	11332417	1700	1700	1700	1700	0
514	20240912	124400	11332417	1700	1700	1700	1700	0
515	20240912	124300	11332417	1700	1700	1700	1700	0
516	20240912	124200	11332417	1700	1700	1700	1700	0
517	20240912	124100	11332417	1700	1700	1700	1700	0
518	20240912	124000	11332417	1700	1700	1700	1700	0
519	20240912	123900	11332417	1700	1700	1700	1700	0
520	20240912	123800	11332417	1700	1700	1700	1700	0
521	20240912	123700	11332417	1700	1700	1700	1700	0
522	20240912	123600	11332417	1700	1700	1700	1700	0
523	20240912	123500	11332417	1700	1700	1700	1700	0
524	20240912	123400	11332417	1700	1700	1700	1700	0
525	20240912	123300	11332417	1700	1700	1700	1700	0
526	20240912	123200	11332417	1700	1700	1700	1700	0
527	20240912	123100	11332417	1700	1700	1700	1700	0
528	20240912	123000	11332417	1700	1700	1700	1700	0
529	20240912	122900	11332417	1700	1700	1700	1700	0
530	20240912	122800	11332417	1700	1700	1700	1700	0
531	20240912	122700	11332417	1700	1700	1700	1700	0
532	20240912	122600	11332417	1700	1700	1700	1700	0
533	20240912	122500	11332417	1700	1700	1700	1700	0
534	20240912	122400	11332417	1700	1700	1700	1700	0
535	20240912	122300	11332417	1700	1700	1700	1700	0
536	20240912	122200	11332417	1700	1700	1700	1700	0
537	20240912	122100	11332417	1700	1700	1700	1700	0
538	20240912	122000	11332417	1700	1700	1700	1700	0
539	20240912	121900	11332417	1700	1700	1700	1700	0
540	20240912	121800	11332417	1700	1700	1700	1700	0
541	20240912	121700	11332417	1700	1700	1700	1700	0
542	20240912	121600	11332417	1700	1700	1700	1700	0
543	20240912	121500	11332417	1700	1700	1700	1700	0
544	20240912	121400	11332417	1700	1700	1700	1700	0
545	20240912	121300	11332417	1700	1700	1700	1700	0
546	20240912	121200	11332417	1700	1700	1700	1700	0
547	20240912	121100	11332417	1700	1700	1700	1700	0
548	20240912	121000	11332417	1700	1700	1700	1700	0
549	20240912	120900	11332417	1700	1700	1700	1700	0
550	20240912	120800	11332417	1700	1700	1700	1700	0
551	20240912	120700	11332417	1700	1700	1700	1700	0
552	20240912	120600	11332417	1700	1700	1700	1700	0
553	20240912	120500	11332417	1700	1700	1700	1700	0
554	20240912	120400	11332417	1700	1700	1700	1700	0
555	20240912	120300	11332417	1700	1700	1700	1700	0
556	20240912	120200	11332417	1700	1700	1700	1700	100
557	20240912	120100	11162417	1700	1700	1700	1700	0
558	20240912	120000	11162417	1700	1700	1700	1700	0
559	20240912	115900	11162417	1700	1700	1700	1700	0
560	20240912	115800	11162417	1700	1700	1700	1700	0
561	20240912	115700	11162417	1700	1700	1700	1700	0
562	20240912	115600	11162417	1700	1700	1700	1700	0
563	20240912	115500	11162417	1700	1700	1700	1700	0
564	20240912	115400	11162417	1700	1700	1700	1700	0
565	20240912	115300	11162417	1700	1700	1700	1700	1
566	20240912	115200	11160717	1669	1669	1669	1669	0
567	20240912	115100	11160717	1669	1669	1669	1669	0
568	20240912	115000	11160717	1669	1669	1669	1669	0
569	20240912	114900	11160717	1669	1669	1669	1669	0
570	20240912	114800	11160717	1669	1669	1669	1669	0
571	20240912	114700	11160717	1669	1669	1669	1669	0
572	20240912	114600	11160717	1669	1669	1669	1669	0
573	20240912	114500	11160717	1669	1669	1669	1669	659
574	20240912	114400	10060846	1669	1669	1669	1669	0
575	20240912	114300	10060846	1669	1669	1669	1669	0
576	20240912	114200	10060846	1669	1669	1669	1669	0
577	20240912	114100	10060846	1669	1669	1669	1669	0
578	20240912	114000	10060846	1669	1669	1669	1669	0
579	20240912	113900	10060846	1669	1669	1669	1669	0
580	20240912	113800	10060846	1669	1669	1669	1669	0
581	20240912	113700	10060846	1669	1669	1669	1669	0
582	20240912	113600	10060846	1669	1669	1669	1669	0
583	20240912	113500	10060846	1669	1669	1669	1669	0
584	20240912	113400	10060846	1669	1669	1669	1669	500
585	20240912	113300	9226346	1669	1669	1669	1669	0
586	20240912	113200	9226346	1669	1669	1669	1669	0
587	20240912	113100	9226346	1669	1669	1669	1669	0
588	20240912	113000	9226346	1669	1669	1669	1669	0
589	20240912	112900	9226346	1669	1669	1669	1669	0
590	20240912	112800	9226346	1669	1669	1669	1669	0
591	20240912	112700	9226346	1669	1669	1669	1669	0
592	20240912	112600	9226346	1669	1669	1669	1669	0
593	20240912	112500	9226346	1669	1669	1669	1669	0
594	20240912	112400	9226346	1669	1669	1669	1669	20
595	20240912	112300	9192966	1670	1670	1670	1670	0
596	20240912	112200	9192966	1670	1670	1670	1670	0
597	20240912	112100	9192966	1670	1670	1670	1670	0
598	20240912	112000	9192966	1670	1670	1670	1670	0
599	20240912	111900	9192966	1670	1670	1670	1670	0
600	20240912	111800	9192966	1670	1670	1670	1670	0
601	20240912	111700	9192966	1670	1670	1670	1670	93
602	20240912	111600	9037656	1672	1672	1672	1672	0
603	20240912	111500	9037656	1672	1672	1672	1672	0
604	20240912	111400	9037656	1672	1672	1672	1672	0
605	20240912	111300	9037656	1672	1672	1672	1672	0
606	20240912	111200	9037656	1672	1672	1672	1672	0
607	20240912	111100	9037656	1672	1672	1672	1672	0
608	20240912	111000	9037656	1672	1672	1672	1672	0
609	20240912	110900	9037656	1672	1672	1672	1672	0
610	20240912	110800	9037656	1672	1672	1672	1672	0
611	20240912	110700	9037656	1672	1672	1672	1672	0
612	20240912	110600	9037656	1672	1672	1672	1672	1
613	20240912	110500	9035984	1668	1668	1668	1668	0
614	20240912	110400	9035984	1668	1668	1668	1668	0
615	20240912	110300	9035984	1668	1668	1668	1668	0
616	20240912	110200	9035984	1668	1668	1668	1668	0
617	20240912	110100	9035984	1668	1668	1668	1668	0
618	20240912	110000	9035984	1668	1668	1668	1668	362
619	20240912	105900	8432168	1668	1668	1668	1668	2
620	20240912	105800	8428832	1719	1719	1719	1719	0
621	20240912	105700	8428832	1719	1719	1719	1719	0
622	20240912	105600	8428832	1719	1719	1719	1719	0
623	20240912	105500	8428832	1719	1719	1719	1719	0
624	20240912	105400	8428832	1719	1719	1719	1719	0
625	20240912	105300	8428832	1719	1719	1719	1719	0
626	20240912	105200	8428832	1719	1719	1719	1719	0
627	20240912	105100	8428832	1719	1719	1719	1719	0
628	20240912	105000	8428832	1719	1719	1719	1719	0
629	20240912	104900	8428832	1719	1719	1719	1719	0
630	20240912	104800	8428832	1719	1719	1719	1719	0
631	20240912	104700	8428832	1719	1719	1719	1719	0
632	20240912	104600	8428832	1719	1719	1719	1719	0
633	20240912	104500	8428832	1719	1719	1719	1719	0
634	20240912	104400	8428832	1719	1719	1719	1719	0
635	20240912	104300	8428832	1719	1719	1719	1719	0
636	20240912	104200	8428832	1719	1719	1719	1719	0
637	20240912	104100	8428832	1719	1719	1719	1719	0
638	20240912	104000	8428832	1719	1719	1719	1719	0
639	20240912	103900	8428832	1719	1719	1719	1719	0
640	20240912	103800	8428832	1719	1719	1719	1719	0
641	20240912	103700	8428832	1719	1719	1719	1719	0
642	20240912	103600	8428832	1719	1719	1719	1719	0
643	20240912	103500	8428832	1719	1719	1719	1719	0
644	20240912	103400	8428832	1719	1719	1719	1719	0
645	20240912	103300	8428832	1719	1719	1719	1719	0
646	20240912	103200	8428832	1719	1719	1719	1719	0
647	20240912	103100	8428832	1719	1719	1719	1719	0
648	20240912	103000	8428832	1719	1719	1719	1719	0
649	20240912	102900	8428832	1719	1719	1719	1719	0
650	20240912	102800	8428832	1719	1719	1719	1719	0
651	20240912	102700	8428832	1719	1719	1719	1719	0
652	20240912	102600	8428832	1719	1719	1719	1719	0
653	20240912	102500	8428832	1719	1719	1719	1719	0
654	20240912	102400	8428832	1719	1719	1719	1719	0
655	20240912	102300	8428832	1719	1719	1719	1719	0
656	20240912	102200	8428832	1719	1719	1719	1719	0
657	20240912	102100	8428832	1719	1719	1719	1719	0
658	20240912	102000	8428832	1719	1719	1719	1719	0
659	20240912	101900	8428832	1719	1719	1719	1719	0
660	20240912	101800	8428832	1719	1719	1719	1719	0
661	20240912	101700	8428832	1719	1719	1719	1719	0
662	20240912	101600	8428832	1719	1719	1719	1719	0
663	20240912	101500	8428832	1719	1719	1719	1719	0
664	20240912	101400	8428832	1719	1719	1719	1719	0
665	20240912	101300	8428832	1719	1719	1719	1719	0
666	20240912	101200	8428832	1719	1719	1719	1719	0
667	20240912	101100	8428832	1719	1719	1719	1719	0
668	20240912	101000	8428832	1719	1719	1719	1719	0
669	20240912	100900	8428832	1719	1719	1719	1719	0
670	20240912	100800	8428832	1719	1719	1719	1719	0
671	20240912	100700	8428832	1719	1719	1719	1719	0
672	20240912	100600	8428832	1719	1719	1719	1719	0
673	20240912	100500	8428832	1719	1719	1719	1719	0
674	20240912	100400	8428832	1719	1719	1719	1719	0
675	20240912	100300	8428832	1719	1719	1719	1719	0
676	20240912	100200	8428832	1719	1719	1719	1719	0
677	20240912	100100	8428832	1719	1719	1719	1719	0
678	20240912	100000	8428832	1719	1719	1719	1719	0
679	20240912	095900	8428832	1719	1719	1719	1719	0
680	20240912	095800	8428832	1719	1719	1719	1719	0
681	20240912	095700	8428832	1719	1719	1719	1719	0
682	20240912	095600	8428832	1719	1719	1719	1719	0
683	20240912	095500	8428832	1719	1719	1719	1719	0
684	20240912	095400	8428832	1719	1719	1719	1719	0
685	20240912	095300	8428832	1719	1719	1719	1719	0
686	20240912	095200	8428832	1719	1719	1719	1719	0
687	20240912	095100	8428832	1719	1719	1719	1719	0
688	20240912	095000	8428832	1719	1719	1719	1719	0
689	20240912	094900	8428832	1719	1719	1719	1719	29
690	20240912	094800	8378981	1720	1720	1720	1720	0
691	20240912	094700	8378981	1720	1720	1720	1720	0
692	20240912	094600	8378981	1720	1720	1720	1720	10
693	20240912	094500	8361781	1660	1660	1660	1660	293
694	20240912	094400	7875401	1720	1720	1720	1720	0
695	20240912	094300	7875401	1720	1720	1720	1720	0
696	20240912	094200	7875401	1720	1720	1720	1720	1
697	20240912	094100	7873681	1723	1723	1723	1723	0
698	20240912	094000	7873681	1723	1723	1723	1723	0
699	20240912	093900	7873681	1723	1723	1723	1723	0
700	20240912	093800	7873681	1723	1723	1723	1723	5
701	20240912	093700	7865066	1723	1723	1723	1723	0
702	20240912	093600	7865066	1723	1723	1723	1723	0
703	20240912	093500	7865066	1723	1723	1723	1723	0
704	20240912	093400	7865066	1723	1723	1723	1723	198
705	20240912	093300	7523912	1720	1659	1720	1659	3
706	20240912	093200	7518814	1724	1724	1724	1724	0
707	20240912	093100	7518814	1724	1724	1724	1724	0
708	20240912	093000	7518814	1724	1724	1724	1724	5
709	20240912	092900	7510194	1729	1729	1729	1729	0
710	20240912	092800	7510194	1729	1729	1729	1729	0
711	20240912	092700	7510194	1729	1729	1729	1729	0
712	20240912	092600	7510194	1729	1729	1729	1729	0
713	20240912	092500	7510194	1729	1729	1729	1729	0
714	20240912	092400	7510194	1729	1729	1729	1729	0
715	20240912	092300	7510194	1729	1729	1729	1729	0
716	20240912	092200	7510194	1729	1729	1729	1729	0
717	20240912	092100	7510194	1729	1729	1729	1729	0
718	20240912	092000	7510194	1729	1729	1729	1729	0
719	20240912	091900	7510194	1729	1729	1729	1729	0
720	20240912	091800	7510194	1729	1729	1729	1729	0
721	20240912	091700	7510194	1729	1729	1729	1729	0
722	20240912	091600	7510194	1729	1729	1729	1729	0
723	20240912	091500	7510194	1729	1729	1729	1729	293
724	20240912	091400	7003597	1731	1731	1731	1731	0
725	20240912	091300	7003597	1731	1731	1731	1731	0
726	20240912	091200	7003597	1731	1731	1731	1731	0
727	20240912	091100	7003597	1731	1731	1731	1731	0
728	20240912	091000	7003597	1731	1710	1732	1710	17
729	20240912	090900	6974190	1710	1709	1710	1709	94
730	20240912	090800	6813536	1655	1655	1655	1655	1650
731	20240912	090700	4082786	1655	1655	1655	1655	59
732	20240912	090600	3985141	1655	1655	1655	1655	2077
733	20240912	090500	547706	1655	1655	1655	1655	0
734	20240912	090400	547706	1655	1655	1655	1655	0
735	20240912	090300	547706	1655	1655	1655	1655	0
736	20240912	090200	547706	1655	1647	1655	1647	30
737	20240912	090100	498155	1655	1655	1655	1655	0
738	20240912	090000	498155	1655	1655	1655	1655	301