KissMeData/036000/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	191600	18623525	1659	1659	1659	1659	224
3	20240906	191500	18623525	1659	1659	1659	1659	0
4	20240906	191400	18623525	1659	1659	1659	1659	0
5	20240906	191300	18623525	1659	1659	1659	1659	0
6	20240906	191200	18623525	1659	1659	1659	1659	0
7	20240906	191100	18623525	1659	1659	1659	1659	0
8	20240906	191000	18623525	1659	1659	1659	1659	0
9	20240906	190900	18623525	1659	1659	1659	1659	0
10	20240906	190800	18623525	1659	1659	1659	1659	0
11	20240906	190700	18623525	1659	1659	1659	1659	0
12	20240906	190600	18623525	1659	1659	1659	1659	0
13	20240906	190500	18623525	1659	1659	1659	1659	0
14	20240906	190400	18623525	1659	1659	1659	1659	0
15	20240906	190300	18623525	1659	1659	1659	1659	0
16	20240906	190200	18623525	1659	1659	1659	1659	0
17	20240906	190100	18623525	1659	1659	1659	1659	0
18	20240906	190000	18623525	1659	1659	1659	1659	0
19	20240906	185900	18623525	1659	1659	1659	1659	0
20	20240906	185800	18623525	1659	1659	1659	1659	0
21	20240906	185700	18623525	1659	1659	1659	1659	0
22	20240906	185600	18623525	1659	1659	1659	1659	0
23	20240906	185500	18623525	1659	1659	1659	1659	0
24	20240906	185400	18623525	1659	1659	1659	1659	0
25	20240906	185300	18623525	1659	1659	1659	1659	0
26	20240906	185200	18623525	1659	1659	1659	1659	0
27	20240906	185100	18623525	1659	1659	1659	1659	0
28	20240906	185000	18623525	1659	1659	1659	1659	0
29	20240906	184900	18623525	1659	1659	1659	1659	0
30	20240906	184800	18623525	1659	1659	1659	1659	0
31	20240906	184700	18623525	1659	1659	1659	1659	0
32	20240906	184600	18623525	1659	1659	1659	1659	224
33	20240906	184500	18623525	1659	1659	1659	1659	0
34	20240906	184400	18623525	1659	1659	1659	1659	0
35	20240906	184300	18623525	1659	1659	1659	1659	0
36	20240906	184200	18623525	1659	1659	1659	1659	0
37	20240906	184100	18623525	1659	1659	1659	1659	0
38	20240906	184000	18623525	1659	1659	1659	1659	0
39	20240906	183900	18623525	1659	1659	1659	1659	0
40	20240906	183800	18623525	1659	1659	1659	1659	0
41	20240906	183700	18623525	1659	1659	1659	1659	0
42	20240906	183600	18623525	1659	1659	1659	1659	0
43	20240906	183500	18623525	1659	1659	1659	1659	0
44	20240906	183400	18623525	1659	1659	1659	1659	0
45	20240906	183300	18623525	1659	1659	1659	1659	0
46	20240906	183200	18623525	1659	1659	1659	1659	0
47	20240906	183100	18623525	1659	1659	1659	1659	0
48	20240906	183000	18623525	1659	1659	1659	1659	0
49	20240906	182900	18623525	1659	1659	1659	1659	0
50	20240906	182800	18623525	1659	1659	1659	1659	0
51	20240906	182700	18623525	1659	1659	1659	1659	0
52	20240906	182600	18623525	1659	1659	1659	1659	0
53	20240906	182500	18623525	1659	1659	1659	1659	0
54	20240906	182400	18623525	1659	1659	1659	1659	0
55	20240906	182300	18623525	1659	1659	1659	1659	0
56	20240906	182200	18623525	1659	1659	1659	1659	0
57	20240906	182100	18623525	1659	1659	1659	1659	0
58	20240906	182000	18623525	1659	1659	1659	1659	0
59	20240906	181900	18623525	1659	1659	1659	1659	0
60	20240906	181800	18623525	1659	1659	1659	1659	0
61	20240906	181700	18623525	1659	1659	1659	1659	0
62	20240906	181600	18623525	1659	1659	1659	1659	224
63	20240906	181500	18623525	1659	1659	1659	1659	0
64	20240906	181400	18623525	1659	1659	1659	1659	0
65	20240906	181300	18623525	1659	1659	1659	1659	0
66	20240906	181200	18623525	1659	1659	1659	1659	0
67	20240906	181100	18623525	1659	1659	1659	1659	0
68	20240906	181000	18623525	1659	1659	1659	1659	0
69	20240906	180900	18623525	1659	1659	1659	1659	0
70	20240906	180800	18623525	1659	1659	1659	1659	0
71	20240906	180700	18623525	1659	1659	1659	1659	0
72	20240906	180600	18623525	1659	1659	1659	1659	0
73	20240906	180500	18623525	1659	1659	1659	1659	0
74	20240906	180400	18623525	1659	1659	1659	1659	0
75	20240906	180300	18623525	1659	1659	1659	1659	0
76	20240906	180200	18623525	1659	1659	1659	1659	0
77	20240906	180100	18623525	1659	1659	1659	1659	0
78	20240906	180000	18623525	1659	1659	1659	1659	0
79	20240906	175900	18623525	1659	1659	1659	1659	0
80	20240906	175800	18623525	1659	1659	1659	1659	0
81	20240906	175700	18623525	1659	1659	1659	1659	0
82	20240906	175600	18623525	1659	1659	1659	1659	0
83	20240906	175500	18623525	1659	1659	1659	1659	0
84	20240906	175400	18623525	1659	1659	1659	1659	0
85	20240906	175300	18623525	1659	1659	1659	1659	0
86	20240906	175200	18623525	1659	1659	1659	1659	0
87	20240906	175100	18623525	1659	1659	1659	1659	0
88	20240906	175000	18623525	1659	1659	1659	1659	0
89	20240906	174900	18623525	1659	1659	1659	1659	0
90	20240906	174800	18623525	1659	1659	1659	1659	0
91	20240906	174700	18623525	1659	1659	1659	1659	0
92	20240906	174600	18623525	1659	1659	1659	1659	224
93	20240906	174500	18623525	1659	1659	1659	1659	0
94	20240906	174400	18623525	1659	1659	1659	1659	0
95	20240906	174300	18623525	1659	1659	1659	1659	0
96	20240906	174200	18623525	1659	1659	1659	1659	0
97	20240906	174100	18623525	1659	1659	1659	1659	0
98	20240906	174000	18623525	1659	1659	1659	1659	0
99	20240906	173900	18623525	1659	1659	1659	1659	0
100	20240906	173800	18623525	1659	1659	1659	1659	0
101	20240906	173700	18623525	1659	1659	1659	1659	0
102	20240906	173600	18623525	1659	1659	1659	1659	0
103	20240906	173500	18623525	1659	1659	1659	1659	0
104	20240906	173400	18623525	1659	1659	1659	1659	0
105	20240906	173300	18623525	1659	1659	1659	1659	0
106	20240906	173200	18623525	1659	1659	1659	1659	0
107	20240906	173100	18623525	1659	1659	1659	1659	0
108	20240906	173000	18623525	1659	1659	1659	1659	0
109	20240906	172900	18623525	1659	1659	1659	1659	0
110	20240906	172800	18623525	1659	1659	1659	1659	0
111	20240906	172700	18623525	1659	1659	1659	1659	0
112	20240906	172600	18623525	1659	1659	1659	1659	0
113	20240906	172500	18623525	1659	1659	1659	1659	0
114	20240906	172400	18623525	1659	1659	1659	1659	0
115	20240906	172300	18623525	1659	1659	1659	1659	0
116	20240906	172200	18623525	1659	1659	1659	1659	0
117	20240906	172100	18623525	1659	1659	1659	1659	0
118	20240906	172000	18623525	1659	1659	1659	1659	0
119	20240906	171900	18623525	1659	1659	1659	1659	0
120	20240906	171800	18623525	1659	1659	1659	1659	0
121	20240906	171700	18623525	1659	1659	1659	1659	0
122	20240906	171600	18623525	1659	1659	1659	1659	224
123	20240906	171500	18623525	1659	1659	1659	1659	0
124	20240906	171400	18623525	1659	1659	1659	1659	0
125	20240906	171300	18623525	1659	1659	1659	1659	0
126	20240906	171200	18623525	1659	1659	1659	1659	0
127	20240906	171100	18623525	1659	1659	1659	1659	0
128	20240906	171000	18623525	1659	1659	1659	1659	0
129	20240906	170900	18623525	1659	1659	1659	1659	0
130	20240906	170800	18623525	1659	1659	1659	1659	0
131	20240906	170700	18623525	1659	1659	1659	1659	0
132	20240906	170600	18623525	1659	1659	1659	1659	0
133	20240906	170500	18623525	1659	1659	1659	1659	0
134	20240906	170400	18623525	1659	1659	1659	1659	0
135	20240906	170300	18623525	1659	1659	1659	1659	0
136	20240906	170200	18623525	1659	1659	1659	1659	0
137	20240906	170100	18623525	1659	1659	1659	1659	0
138	20240906	170000	18623525	1659	1659	1659	1659	0
139	20240906	165900	18623525	1659	1659	1659	1659	0
140	20240906	165800	18623525	1659	1659	1659	1659	0
141	20240906	165700	18623525	1659	1659	1659	1659	0
142	20240906	165600	18623525	1659	1659	1659	1659	0
143	20240906	165500	18623525	1659	1659	1659	1659	0
144	20240906	165400	18623525	1659	1659	1659	1659	0
145	20240906	165300	18623525	1659	1659	1659	1659	0
146	20240906	165200	18623525	1659	1659	1659	1659	0
147	20240906	165100	18623525	1659	1659	1659	1659	0
148	20240906	165000	18623525	1659	1659	1659	1659	0
149	20240906	164900	18623525	1659	1659	1659	1659	0
150	20240906	164800	18623525	1659	1659	1659	1659	0
151	20240906	164700	18623525	1659	1659	1659	1659	0
152	20240906	164600	18623525	1659	1659	1659	1659	224
153	20240906	164500	18623525	1659	1659	1659	1659	0
154	20240906	164400	18623525	1659	1659	1659	1659	0
155	20240906	164300	18623525	1659	1659	1659	1659	0
156	20240906	164200	18623525	1659	1659	1659	1659	0
157	20240906	164100	18623525	1659	1659	1659	1659	0
158	20240906	164000	18623525	1659	1659	1659	1659	0
159	20240906	163900	18623525	1659	1659	1659	1659	0
160	20240906	163800	18623525	1659	1659	1659	1659	0
161	20240906	163700	18623525	1659	1659	1659	1659	0
162	20240906	163600	18623525	1659	1659	1659	1659	0
163	20240906	163500	18623525	1659	1659	1659	1659	0
164	20240906	163400	18623525	1659	1659	1659	1659	0
165	20240906	163300	18623525	1659	1659	1659	1659	0
166	20240906	163200	18623525	1659	1659	1659	1659	0
167	20240906	163100	18623525	1659	1659	1659	1659	0
168	20240906	163000	18623525	1659	1659	1659	1659	0
169	20240906	162900	18623525	1659	1659	1659	1659	0
170	20240906	162800	18623525	1659	1659	1659	1659	0
171	20240906	162700	18623525	1659	1659	1659	1659	0
172	20240906	162600	18623525	1659	1659	1659	1659	0
173	20240906	162500	18623525	1659	1659	1659	1659	0
174	20240906	162400	18623525	1659	1659	1659	1659	0
175	20240906	162300	18623525	1659	1659	1659	1659	0
176	20240906	162200	18623525	1659	1659	1659	1659	0
177	20240906	162100	18623525	1659	1659	1659	1659	0
178	20240906	162000	18623525	1659	1659	1659	1659	0
179	20240906	161900	18623525	1659	1659	1659	1659	0
180	20240906	161800	18623525	1659	1659	1659	1659	0
181	20240906	161700	18623525	1659	1659	1659	1659	0
182	20240906	161600	18623525	1659	1659	1659	1659	224
183	20240906	161500	18623525	1659	1659	1659	1659	0
184	20240906	161400	18623525	1659	1659	1659	1659	0
185	20240906	161300	18623525	1659	1659	1659	1659	0
186	20240906	161200	18623525	1659	1659	1659	1659	0
187	20240906	161100	18623525	1659	1659	1659	1659	0
188	20240906	161000	18623525	1659	1659	1659	1659	0
189	20240906	160900	18623525	1659	1659	1659	1659	0
190	20240906	160800	18623525	1659	1659	1659	1659	0
191	20240906	160700	18623525	1659	1659	1659	1659	0
192	20240906	160600	18623525	1659	1659	1659	1659	0
193	20240906	160500	18623525	1659	1659	1659	1659	0
194	20240906	160400	18623525	1659	1659	1659	1659	0
195	20240906	160300	18623525	1659	1659	1659	1659	0
196	20240906	160200	18623525	1659	1659	1659	1659	0
197	20240906	160100	18623525	1659	1659	1659	1659	0
198	20240906	160000	18623525	1659	1659	1659	1659	0
199	20240906	155900	18623525	1659	1659	1659	1659	0
200	20240906	155800	18623525	1659	1659	1659	1659	0
201	20240906	155700	18623525	1659	1659	1659	1659	0
202	20240906	155600	18623525	1659	1659	1659	1659	0
203	20240906	155500	18623525	1659	1659	1659	1659	0
204	20240906	155400	18623525	1659	1659	1659	1659	0
205	20240906	155300	18623525	1659	1659	1659	1659	0
206	20240906	155200	18623525	1659	1659	1659	1659	0
207	20240906	155100	18623525	1659	1659	1659	1659	0
208	20240906	155000	18623525	1659	1659	1659	1659	0
209	20240906	154900	18623525	1659	1659	1659	1659	0
210	20240906	154800	18623525	1659	1659	1659	1659	0
211	20240906	154700	18623525	1659	1659	1659	1659	0
212	20240906	154600	18623525	1659	1659	1659	1659	224
213	20240906	154500	18623525	1659	1659	1659	1659	0
214	20240906	154400	18623525	1659	1659	1659	1659	0
215	20240906	154300	18623525	1659	1659	1659	1659	0
216	20240906	154200	18623525	1659	1659	1659	1659	0
217	20240906	154100	18623525	1659	1659	1659	1659	0
218	20240906	154000	18623525	1659	1659	1659	1659	0
219	20240906	153900	18623525	1659	1659	1659	1659	0
220	20240906	153800	18623525	1659	1659	1659	1659	0
221	20240906	153700	18623525	1659	1659	1659	1659	0
222	20240906	153600	18623525	1659	1659	1659	1659	0
223	20240906	153500	18623525	1659	1659	1659	1659	0
224	20240906	153400	18623525	1659	1659	1659	1659	0
225	20240906	153300	18623525	1659	1659	1659	1659	0
226	20240906	153200	18623525	1659	1659	1659	1659	0
227	20240906	153100	18623525	1659	1659	1659	1659	0
228	20240906	153000	18623525	1659	1659	1659	1659	224
229	20240906	152900	18251909	1668	1668	1668	1668	0
230	20240906	152800	18251909	1668	1668	1668	1668	0
231	20240906	152700	18251909	1668	1668	1668	1668	0
232	20240906	152600	18251909	1668	1668	1668	1668	0
233	20240906	152500	18251909	1668	1668	1668	1668	0
234	20240906	152400	18251909	1668	1668	1668	1668	0
235	20240906	152300	18251909	1668	1668	1668	1668	0
236	20240906	152200	18251909	1668	1668	1668	1668	0
237	20240906	152100	18251909	1668	1668	1668	1668	0
238	20240906	152000	18251909	1668	1668	1668	1668	0
239	20240906	151900	18251909	1668	1668	1668	1668	0
240	20240906	151800	18251909	1668	1668	1668	1668	500
241	20240906	151700	17417909	1668	1668	1668	1668	0
242	20240906	151600	17417909	1668	1668	1668	1668	0
243	20240906	151500	17417909	1668	1668	1668	1668	0
244	20240906	151400	17417909	1668	1668	1668	1668	0
245	20240906	151300	17417909	1668	1668	1668	1668	0
246	20240906	151200	17417909	1668	1668	1668	1668	0
247	20240906	151100	17417909	1668	1668	1668	1668	0
248	20240906	151000	17417909	1668	1668	1668	1668	0
249	20240906	150900	17417909	1668	1668	1668	1668	0
250	20240906	150800	17417909	1668	1668	1668	1668	0
251	20240906	150700	17417909	1668	1668	1668	1668	0
252	20240906	150600	17417909	1668	1668	1668	1668	0
253	20240906	150500	17417909	1668	1668	1668	1668	0
254	20240906	150400	17417909	1668	1668	1668	1668	0
255	20240906	150300	17417909	1668	1668	1668	1668	0
256	20240906	150200	17417909	1668	1667	1668	1667	5
257	20240906	150100	17409573	1666	1666	1666	1666	0
258	20240906	150000	17409573	1666	1666	1666	1666	0
259	20240906	145900	17409573	1666	1666	1666	1666	0
260	20240906	145800	17409573	1666	1666	1666	1666	0
261	20240906	145700	17409573	1666	1666	1666	1666	1
262	20240906	145600	17407907	1668	1668	1668	1668	0
263	20240906	145500	17407907	1668	1668	1668	1668	0
264	20240906	145400	17407907	1668	1669	1669	1668	6
265	20240906	145300	17397894	1669	1669	1669	1669	0
266	20240906	145200	17397894	1669	1669	1669	1669	0
267	20240906	145100	17397894	1669	1669	1669	1669	0
268	20240906	145000	17397894	1669	1669	1669	1669	0
269	20240906	144900	17397894	1669	1669	1669	1669	0
270	20240906	144800	17397894	1669	1669	1669	1669	0
271	20240906	144700	17397894	1669	1669	1669	1669	0
272	20240906	144600	17397894	1669	1669	1669	1669	0
273	20240906	144500	17397894	1669	1669	1669	1669	0
274	20240906	144400	17397894	1669	1669	1669	1669	0
275	20240906	144300	17397894	1669	1669	1669	1669	0
276	20240906	144200	17397894	1669	1669	1669	1669	0
277	20240906	144100	17397894	1669	1669	1669	1669	0
278	20240906	144000	17397894	1669	1669	1669	1669	0
279	20240906	143900	17397894	1669	1669	1669	1669	0
280	20240906	143800	17397894	1669	1669	1669	1669	0
281	20240906	143700	17397894	1669	1669	1669	1669	0
282	20240906	143600	17397894	1669	1669	1669	1669	0
283	20240906	143500	17397894	1669	1669	1669	1669	0
284	20240906	143400	17397894	1669	1669	1669	1669	0
285	20240906	143300	17397894	1669	1669	1669	1669	0
286	20240906	143200	17397894	1669	1669	1669	1669	0
287	20240906	143100	17397894	1669	1669	1669	1669	0
288	20240906	143000	17397894	1669	1669	1669	1669	0
289	20240906	142900	17397894	1669	1669	1669	1669	0
290	20240906	142800	17397894	1669	1669	1669	1669	0
291	20240906	142700	17397894	1669	1669	1669	1669	0
292	20240906	142600	17397894	1669	1668	1669	1668	5
293	20240906	142500	17389550	1659	1659	1659	1659	0
294	20240906	142400	17389550	1659	1659	1659	1659	0
295	20240906	142300	17389550	1659	1659	1659	1659	0
296	20240906	142200	17389550	1659	1659	1659	1659	0
297	20240906	142100	17389550	1659	1659	1659	1659	0
298	20240906	142000	17389550	1659	1659	1659	1659	0
299	20240906	141900	17389550	1659	1659	1659	1659	0
300	20240906	141800	17389550	1659	1659	1659	1659	1
301	20240906	141700	17387891	1668	1668	1668	1668	0
302	20240906	141600	17387891	1668	1668	1668	1668	1
303	20240906	141500	17386223	1669	1669	1669	1669	0
304	20240906	141400	17386223	1669	1669	1669	1669	0
305	20240906	141300	17386223	1669	1669	1669	1669	0
306	20240906	141200	17386223	1669	1669	1669	1669	0
307	20240906	141100	17386223	1669	1669	1669	1669	0
308	20240906	141000	17386223	1669	1669	1669	1669	0
309	20240906	140900	17386223	1669	1669	1669	1669	0
310	20240906	140800	17386223	1669	1669	1669	1669	0
311	20240906	140700	17386223	1669	1669	1669	1669	0
312	20240906	140600	17386223	1669	1669	1669	1669	0
313	20240906	140500	17386223	1669	1669	1669	1669	0
314	20240906	140400	17386223	1669	1669	1669	1669	0
315	20240906	140300	17386223	1669	1669	1669	1669	0
316	20240906	140200	17386223	1669	1669	1669	1669	0
317	20240906	140100	17386223	1669	1669	1669	1669	0
318	20240906	140000	17386223	1669	1669	1669	1669	0
319	20240906	135900	17386223	1669	1669	1669	1669	0
320	20240906	135800	17386223	1669	1669	1669	1669	0
321	20240906	135700	17386223	1669	1669	1669	1669	0
322	20240906	135600	17386223	1669	1669	1669	1669	0
323	20240906	135500	17386223	1669	1669	1669	1669	0
324	20240906	135400	17386223	1669	1669	1669	1669	0
325	20240906	135300	17386223	1669	1669	1669	1669	1
326	20240906	135200	17384554	1659	1659	1659	1659	1
327	20240906	135100	17382895	1668	1668	1668	1668	0
328	20240906	135000	17382895	1668	1668	1668	1668	0
329	20240906	134900	17382895	1668	1668	1668	1668	0
330	20240906	134800	17382895	1668	1668	1668	1668	1
331	20240906	134700	17381227	1659	1659	1659	1659	0
332	20240906	134600	17381227	1659	1659	1659	1659	0
333	20240906	134500	17381227	1659	1659	1659	1659	0
334	20240906	134400	17381227	1659	1659	1659	1659	0
335	20240906	134300	17381227	1659	1659	1659	1659	1
336	20240906	134200	17379568	1669	1669	1669	1669	0
337	20240906	134100	17379568	1669	1669	1669	1669	0
338	20240906	134000	17379568	1669	1669	1669	1669	0
339	20240906	133900	17379568	1669	1669	1669	1669	0
340	20240906	133800	17379568	1669	1669	1669	1669	0
341	20240906	133700	17379568	1669	1669	1669	1669	0
342	20240906	133600	17379568	1669	1669	1669	1669	1
343	20240906	133500	17377899	1658	1658	1658	1658	0
344	20240906	133400	17377899	1658	1658	1658	1658	0
345	20240906	133300	17377899	1658	1658	1658	1658	0
346	20240906	133200	17377899	1658	1658	1658	1658	0
347	20240906	133100	17377899	1658	1658	1658	1658	0
348	20240906	133000	17377899	1658	1658	1658	1658	0
349	20240906	132900	17377899	1658	1658	1658	1658	0
350	20240906	132800	17377899	1658	1658	1658	1658	0
351	20240906	132700	17377899	1658	1658	1658	1658	0
352	20240906	132600	17377899	1658	1658	1658	1658	1
353	20240906	132500	17376241	1675	1675	1675	1675	0
354	20240906	132400	17376241	1675	1675	1675	1675	0
355	20240906	132300	17376241	1675	1675	1675	1675	0
356	20240906	132200	17376241	1675	1675	1675	1675	0
357	20240906	132100	17376241	1675	1675	1675	1675	0
358	20240906	132000	17376241	1675	1675	1675	1675	0
359	20240906	131900	17376241	1675	1675	1675	1675	0
360	20240906	131800	17376241	1675	1675	1675	1675	0
361	20240906	131700	17376241	1675	1675	1675	1675	0
362	20240906	131600	17376241	1675	1675	1675	1675	0
363	20240906	131500	17376241	1675	1675	1675	1675	0
364	20240906	131400	17376241	1675	1675	1675	1675	0
365	20240906	131300	17376241	1675	1675	1675	1675	0
366	20240906	131200	17376241	1675	1675	1675	1675	0
367	20240906	131100	17376241	1675	1675	1675	1675	0
368	20240906	131000	17376241	1675	1675	1675	1675	0
369	20240906	130900	17376241	1675	1675	1675	1675	0
370	20240906	130800	17376241	1675	1675	1675	1675	0
371	20240906	130700	17376241	1675	1675	1675	1675	0
372	20240906	130600	17376241	1675	1675	1675	1675	0
373	20240906	130500	17376241	1675	1675	1675	1675	0
374	20240906	130400	17376241	1675	1675	1675	1675	0
375	20240906	130300	17376241	1675	1675	1675	1675	0
376	20240906	130200	17376241	1675	1675	1675	1675	0
377	20240906	130100	17376241	1675	1675	1675	1675	0
378	20240906	130000	17376241	1675	1675	1675	1675	0
379	20240906	125900	17376241	1675	1675	1675	1675	0
380	20240906	125800	17376241	1675	1675	1675	1675	204
381	20240906	125700	17034541	1675	1675	1675	1675	0
382	20240906	125600	17034541	1675	1675	1675	1675	1
383	20240906	125500	17032866	1657	1657	1657	1657	0
384	20240906	125400	17032866	1657	1657	1657	1657	1
385	20240906	125300	17031209	1675	1675	1675	1675	0
386	20240906	125200	17031209	1675	1675	1675	1675	1
387	20240906	125100	17029534	1675	1675	1675	1675	0
388	20240906	125000	17029534	1675	1675	1675	1675	0
389	20240906	124900	17029534	1675	1675	1675	1675	0
390	20240906	124800	17029534	1675	1675	1675	1675	0
391	20240906	124700	17029534	1675	1675	1675	1675	0
392	20240906	124600	17029534	1675	1675	1675	1675	0
393	20240906	124500	17029534	1675	1675	1675	1675	0
394	20240906	124400	17029534	1675	1675	1675	1675	0
395	20240906	124300	17029534	1675	1675	1675	1675	0
396	20240906	124200	17029534	1675	1675	1675	1675	0
397	20240906	124100	17029534	1675	1675	1675	1675	0
398	20240906	124000	17029534	1675	1675	1675	1675	0
399	20240906	123900	17029534	1675	1675	1675	1675	0
400	20240906	123800	17029534	1675	1675	1675	1675	0
401	20240906	123700	17029534	1675	1675	1675	1675	0
402	20240906	123600	17029534	1675	1675	1675	1675	0
403	20240906	123500	17029534	1675	1675	1675	1675	0
404	20240906	123400	17029534	1675	1675	1675	1675	0
405	20240906	123300	17029534	1675	1675	1675	1675	0
406	20240906	123200	17029534	1675	1675	1675	1675	0
407	20240906	123100	17029534	1675	1675	1675	1675	0
408	20240906	123000	17029534	1675	1675	1675	1675	0
409	20240906	122900	17029534	1675	1675	1675	1675	0
410	20240906	122800	17029534	1675	1675	1675	1675	0
411	20240906	122700	17029534	1675	1675	1675	1675	0
412	20240906	122600	17029534	1675	1675	1675	1675	0
413	20240906	122500	17029534	1675	1675	1675	1675	0
414	20240906	122400	17029534	1675	1675	1675	1675	0
415	20240906	122300	17029534	1675	1675	1675	1675	0
416	20240906	122200	17029534	1675	1675	1675	1675	0
417	20240906	122100	17029534	1675	1675	1675	1675	0
418	20240906	122000	17029534	1675	1675	1675	1675	0
419	20240906	121900	17029534	1675	1675	1675	1675	0
420	20240906	121800	17029534	1675	1675	1675	1675	0
421	20240906	121700	17029534	1675	1675	1675	1675	0
422	20240906	121600	17029534	1675	1675	1675	1675	0
423	20240906	121500	17029534	1675	1675	1675	1675	1
424	20240906	121400	17027859	1657	1657	1657	1657	0
425	20240906	121300	17027859	1657	1657	1657	1657	0
426	20240906	121200	17027859	1657	1657	1657	1657	0
427	20240906	121100	17027859	1657	1657	1657	1657	0
428	20240906	121000	17027859	1657	1657	1657	1657	0
429	20240906	120900	17027859	1657	1657	1657	1657	1
430	20240906	120800	17026202	1670	1670	1670	1670	0
431	20240906	120700	17026202	1670	1670	1670	1670	0
432	20240906	120600	17026202	1670	1670	1670	1670	0
433	20240906	120500	17026202	1670	1670	1670	1670	0
434	20240906	120400	17026202	1670	1670	1670	1670	0
435	20240906	120300	17026202	1670	1670	1670	1670	0
436	20240906	120200	17026202	1670	1670	1670	1670	1
437	20240906	120100	17024532	1654	1654	1654	1654	0
438	20240906	120000	17024532	1654	1654	1654	1654	0
439	20240906	115900	17024532	1654	1654	1654	1654	0
440	20240906	115800	17024532	1654	1654	1654	1654	0
441	20240906	115700	17024532	1654	1654	1654	1654	0
442	20240906	115600	17024532	1654	1654	1654	1654	0
443	20240906	115500	17024532	1654	1654	1654	1654	0
444	20240906	115400	17024532	1654	1654	1654	1654	1
445	20240906	115300	17022878	1676	1676	1676	1676	0
446	20240906	115200	17022878	1676	1676	1676	1676	0
447	20240906	115100	17022878	1676	1676	1676	1676	0
448	20240906	115000	17022878	1676	1676	1676	1676	0
449	20240906	114900	17022878	1676	1676	1676	1676	0
450	20240906	114800	17022878	1676	1676	1676	1676	0
451	20240906	114700	17022878	1676	1676	1676	1676	0
452	20240906	114600	17022878	1676	1676	1676	1676	0
453	20240906	114500	17022878	1676	1676	1676	1676	0
454	20240906	114400	17022878	1676	1676	1676	1676	0
455	20240906	114300	17022878	1676	1676	1676	1676	0
456	20240906	114200	17022878	1676	1676	1676	1676	0
457	20240906	114100	17022878	1676	1676	1676	1676	0
458	20240906	114000	17022878	1676	1676	1676	1676	0
459	20240906	113900	17022878	1676	1676	1676	1676	0
460	20240906	113800	17022878	1676	1676	1676	1676	0
461	20240906	113700	17022878	1676	1676	1676	1676	0
462	20240906	113600	17022878	1676	1676	1676	1676	0
463	20240906	113500	17022878	1676	1676	1676	1676	0
464	20240906	113400	17022878	1676	1676	1676	1676	0
465	20240906	113300	17022878	1676	1676	1676	1676	0
466	20240906	113200	17022878	1676	1676	1676	1676	0
467	20240906	113100	17022878	1676	1676	1676	1676	0
468	20240906	113000	17022878	1676	1676	1676	1676	0
469	20240906	112900	17022878	1676	1676	1676	1676	0
470	20240906	112800	17022878	1676	1676	1676	1676	0
471	20240906	112700	17022878	1676	1676	1676	1676	0
472	20240906	112600	17022878	1676	1676	1676	1676	0
473	20240906	112500	17022878	1676	1676	1676	1676	0
474	20240906	112400	17022878	1676	1676	1676	1676	0
475	20240906	112300	17022878	1676	1676	1676	1676	0
476	20240906	112200	17022878	1676	1676	1676	1676	0
477	20240906	112100	17022878	1676	1676	1676	1676	0
478	20240906	112000	17022878	1676	1676	1676	1676	0
479	20240906	111900	17022878	1676	1676	1676	1676	0
480	20240906	111800	17022878	1676	1676	1676	1676	0
481	20240906	111700	17022878	1676	1676	1676	1676	0
482	20240906	111600	17022878	1676	1676	1676	1676	0
483	20240906	111500	17022878	1676	1676	1676	1676	0
484	20240906	111400	17022878	1676	1676	1676	1676	0
485	20240906	111300	17022878	1676	1676	1676	1676	0
486	20240906	111200	17022878	1676	1676	1676	1676	0
487	20240906	111100	17022878	1676	1676	1676	1676	0
488	20240906	111000	17022878	1676	1676	1676	1676	0
489	20240906	110900	17022878	1676	1676	1676	1676	0
490	20240906	110800	17022878	1676	1676	1676	1676	0
491	20240906	110700	17022878	1676	1676	1676	1676	0
492	20240906	110600	17022878	1676	1676	1676	1676	0
493	20240906	110500	17022878	1676	1676	1676	1676	0
494	20240906	110400	17022878	1676	1665	1676	1665	1000
495	20240906	110300	15348085	1653	1653	1653	1653	0
496	20240906	110200	15348085	1653	1653	1653	1653	0
497	20240906	110100	15348085	1653	1653	1653	1653	0
498	20240906	110000	15348085	1653	1653	1653	1653	0
499	20240906	105900	15348085	1653	1653	1653	1653	0
500	20240906	105800	15348085	1653	1653	1653	1653	0
501	20240906	105700	15348085	1653	1653	1653	1653	2
502	20240906	105600	15344779	1651	1651	1651	1651	0
503	20240906	105500	15344779	1651	1651	1651	1651	0
504	20240906	105400	15344779	1651	1651	1651	1651	0
505	20240906	105300	15344779	1651	1651	1651	1651	0
506	20240906	105200	15344779	1651	1651	1651	1651	0
507	20240906	105100	15344779	1651	1651	1651	1651	0
508	20240906	105000	15344779	1651	1651	1651	1651	0
509	20240906	104900	15344779	1651	1651	1651	1651	0
510	20240906	104800	15344779	1651	1651	1651	1651	0
511	20240906	104700	15344779	1651	1651	1651	1651	0
512	20240906	104600	15344779	1651	1651	1651	1651	0
513	20240906	104500	15344779	1651	1651	1651	1651	0
514	20240906	104400	15344779	1651	1651	1651	1651	0
515	20240906	104300	15344779	1651	1651	1651	1651	0
516	20240906	104200	15344779	1651	1651	1651	1651	0
517	20240906	104100	15344779	1651	1651	1651	1651	0
518	20240906	104000	15344779	1651	1651	1651	1651	0
519	20240906	103900	15344779	1651	1651	1651	1651	0
520	20240906	103800	15344779	1651	1651	1651	1651	0
521	20240906	103700	15344779	1651	1651	1651	1651	0
522	20240906	103600	15344779	1651	1651	1651	1651	0
523	20240906	103500	15344779	1651	1651	1651	1651	0
524	20240906	103400	15344779	1651	1651	1651	1651	0
525	20240906	103300	15344779	1651	1651	1651	1651	0
526	20240906	103200	15344779	1651	1651	1651	1651	0
527	20240906	103100	15344779	1651	1651	1651	1651	0
528	20240906	103000	15344779	1651	1651	1651	1651	0
529	20240906	102900	15344779	1651	1651	1668	1651	55
530	20240906	102800	15253804	1650	1650	1650	1650	0
531	20240906	102700	15253804	1650	1650	1650	1650	0
532	20240906	102600	15253804	1650	1650	1650	1650	2
533	20240906	102500	15250504	1650	1650	1650	1650	0
534	20240906	102400	15250504	1650	1650	1650	1650	0
535	20240906	102300	15250504	1650	1650	1650	1650	0
536	20240906	102200	15250504	1650	1650	1650	1650	0
537	20240906	102100	15250504	1650	1650	1650	1650	0
538	20240906	102000	15250504	1650	1651	1651	1650	1210
539	20240906	101900	13253991	1674	1674	1674	1674	0
540	20240906	101800	13253991	1674	1674	1674	1674	0
541	20240906	101700	13253991	1674	1674	1674	1674	0
542	20240906	101600	13253991	1674	1674	1674	1674	0
543	20240906	101500	13253991	1674	1674	1674	1674	0
544	20240906	101400	13253991	1674	1674	1674	1674	0
545	20240906	101300	13253991	1674	1674	1674	1674	0
546	20240906	101200	13253991	1674	1674	1674	1674	0
547	20240906	101100	13253991	1674	1674	1674	1674	0
548	20240906	101000	13253991	1674	1674	1674	1674	0
549	20240906	100900	13253991	1674	1674	1674	1674	1
550	20240906	100800	13252317	1667	1667	1667	1667	0
551	20240906	100700	13252317	1667	1667	1667	1667	0
552	20240906	100600	13252317	1667	1667	1667	1667	0
553	20240906	100500	13252317	1667	1667	1667	1667	0
554	20240906	100400	13252317	1667	1667	1667	1667	0
555	20240906	100300	13252317	1667	1667	1667	1667	0
556	20240906	100200	13252317	1667	1667	1667	1667	0
557	20240906	100100	13252317	1667	1667	1667	1667	0
558	20240906	100000	13252317	1667	1667	1667	1667	0
559	20240906	095900	13252317	1667	1667	1667	1667	0
560	20240906	095800	13252317	1667	1667	1667	1667	0
561	20240906	095700	13252317	1667	1667	1667	1667	0
562	20240906	095600	13252317	1667	1667	1667	1667	0
563	20240906	095500	13252317	1667	1667	1667	1667	0
564	20240906	095400	13252317	1667	1667	1667	1667	0
565	20240906	095300	13252317	1667	1667	1667	1667	0
566	20240906	095200	13252317	1667	1667	1667	1667	0
567	20240906	095100	13252317	1667	1667	1667	1667	0
568	20240906	095000	13252317	1667	1667	1667	1667	0
569	20240906	094900	13252317	1667	1667	1667	1667	0
570	20240906	094800	13252317	1667	1667	1667	1667	0
571	20240906	094700	13252317	1667	1667	1667	1667	0
572	20240906	094600	13252317	1667	1667	1667	1667	0
573	20240906	094500	13252317	1667	1667	1667	1667	1
574	20240906	094400	13250650	1650	1657	1657	1650	4000
575	20240906	094300	6650625	1675	1675	1675	1675	0
576	20240906	094200	6650625	1675	1675	1675	1675	0
577	20240906	094100	6650625	1675	1675	1675	1675	1
578	20240906	094000	6648950	1675	1675	1675	1675	5
579	20240906	093900	6640575	1675	1675	1675	1675	6
580	20240906	093800	6630525	1681	1681	1681	1681	0
581	20240906	093700	6630525	1681	1681	1681	1681	0
582	20240906	093600	6630525	1681	1681	1681	1681	0
583	20240906	093500	6630525	1681	1681	1681	1681	0
584	20240906	093400	6630525	1681	1681	1681	1681	0
585	20240906	093300	6630525	1681	1681	1681	1681	0
586	20240906	093200	6630525	1681	1681	1681	1681	0
587	20240906	093100	6630525	1681	1681	1681	1681	0
588	20240906	093000	6630525	1681	1681	1681	1681	0
589	20240906	092900	6630525	1681	1681	1681	1681	0
590	20240906	092800	6630525	1681	1681	1681	1681	1
591	20240906	092700	6628844	1651	1651	1651	1651	0
592	20240906	092600	6628844	1651	1650	1651	1650	2
593	20240906	092500	6625543	1681	1681	1681	1681	0
594	20240906	092400	6625543	1681	1650	1681	1650	501
595	20240906	092300	5798862	1650	1655	1655	1650	401
596	20240906	092200	5135877	1657	1656	1657	1656	2
597	20240906	092100	5132564	1681	1655	1681	1655	2
598	20240906	092000	5129228	1655	1655	1655	1655	1
599	20240906	091900	5127573	1655	1655	1655	1655	1
600	20240906	091800	5125918	1689	1689	1689	1689	0
601	20240906	091700	5125918	1689	1689	1689	1689	0
602	20240906	091600	5125918	1689	1689	1689	1689	0
603	20240906	091500	5125918	1689	1689	1689	1689	0
604	20240906	091400	5125918	1689	1659	1689	1650	2001
605	20240906	091300	1819963	1689	1689	1689	1689	0
606	20240906	091200	1819963	1689	1689	1689	1689	0
607	20240906	091100	1819963	1689	1689	1689	1689	0
608	20240906	091000	1819963	1689	1689	1689	1689	0
609	20240906	090900	1819963	1689	1689	1689	1689	0
610	20240906	090800	1819963	1689	1689	1689	1689	0
611	20240906	090700	1819963	1689	1677	1689	1677	478
612	20240906	090600	1018345	1677	1677	1677	1677	0
613	20240906	090500	1018345	1677	1676	1677	1676	180
614	20240906	090400	716635	1677	1677	1677	1677	0
615	20240906	090300	716635	1677	1677	1677	1677	0
616	20240906	090200	716635	1677	1677	1677	1677	0
617	20240906	090100	716635	1677	1669	1677	1659	383
618	20240906	090000	80472	1674	1679	1679	1674	48