KissMeData/312610/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	210300	9196059	1865	1865	1865	1865	106
3	20240903	210200	9196059	1865	1865	1865	1865	0
4	20240903	210100	9196059	1865	1865	1865	1865	0
5	20240903	210000	9196059	1865	1865	1865	1865	0
6	20240903	205900	9196059	1865	1865	1865	1865	0
7	20240903	205800	9196059	1865	1865	1865	1865	0
8	20240903	205700	9196059	1865	1865	1865	1865	0
9	20240903	205600	9196059	1865	1865	1865	1865	0
10	20240903	205500	9196059	1865	1865	1865	1865	0
11	20240903	205400	9196059	1865	1865	1865	1865	0
12	20240903	205300	9196059	1865	1865	1865	1865	0
13	20240903	205200	9196059	1865	1865	1865	1865	0
14	20240903	205100	9196059	1865	1865	1865	1865	0
15	20240903	205000	9196059	1865	1865	1865	1865	0
16	20240903	204900	9196059	1865	1865	1865	1865	0
17	20240903	204800	9196059	1865	1865	1865	1865	0
18	20240903	204700	9196059	1865	1865	1865	1865	0
19	20240903	204600	9196059	1865	1865	1865	1865	0
20	20240903	204500	9196059	1865	1865	1865	1865	0
21	20240903	204400	9196059	1865	1865	1865	1865	0
22	20240903	204300	9196059	1865	1865	1865	1865	0
23	20240903	204200	9196059	1865	1865	1865	1865	0
24	20240903	204100	9196059	1865	1865	1865	1865	0
25	20240903	204000	9196059	1865	1865	1865	1865	0
26	20240903	203900	9196059	1865	1865	1865	1865	0
27	20240903	203800	9196059	1865	1865	1865	1865	0
28	20240903	203700	9196059	1865	1865	1865	1865	0
29	20240903	203600	9196059	1865	1865	1865	1865	0
30	20240903	203500	9196059	1865	1865	1865	1865	0
31	20240903	203400	9196059	1865	1865	1865	1865	0
32	20240903	203300	9196059	1865	1865	1865	1865	106
33	20240903	203200	9196059	1865	1865	1865	1865	0
34	20240903	203100	9196059	1865	1865	1865	1865	0
35	20240903	203000	9196059	1865	1865	1865	1865	0
36	20240903	202900	9196059	1865	1865	1865	1865	0
37	20240903	202800	9196059	1865	1865	1865	1865	0
38	20240903	202700	9196059	1865	1865	1865	1865	0
39	20240903	202600	9196059	1865	1865	1865	1865	0
40	20240903	202500	9196059	1865	1865	1865	1865	0
41	20240903	202400	9196059	1865	1865	1865	1865	0
42	20240903	202300	9196059	1865	1865	1865	1865	0
43	20240903	202200	9196059	1865	1865	1865	1865	0
44	20240903	202100	9196059	1865	1865	1865	1865	0
45	20240903	202000	9196059	1865	1865	1865	1865	0
46	20240903	201900	9196059	1865	1865	1865	1865	0
47	20240903	201800	9196059	1865	1865	1865	1865	0
48	20240903	201700	9196059	1865	1865	1865	1865	0
49	20240903	201600	9196059	1865	1865	1865	1865	0
50	20240903	201500	9196059	1865	1865	1865	1865	0
51	20240903	201400	9196059	1865	1865	1865	1865	0
52	20240903	201300	9196059	1865	1865	1865	1865	0
53	20240903	201200	9196059	1865	1865	1865	1865	0
54	20240903	201100	9196059	1865	1865	1865	1865	0
55	20240903	201000	9196059	1865	1865	1865	1865	0
56	20240903	200900	9196059	1865	1865	1865	1865	0
57	20240903	200800	9196059	1865	1865	1865	1865	0
58	20240903	200700	9196059	1865	1865	1865	1865	0
59	20240903	200600	9196059	1865	1865	1865	1865	0
60	20240903	200500	9196059	1865	1865	1865	1865	0
61	20240903	200400	9196059	1865	1865	1865	1865	0
62	20240903	200300	9196059	1865	1865	1865	1865	106
63	20240903	200200	9196059	1865	1865	1865	1865	0
64	20240903	200100	9196059	1865	1865	1865	1865	0
65	20240903	200000	9196059	1865	1865	1865	1865	0
66	20240903	195900	9196059	1865	1865	1865	1865	0
67	20240903	195800	9196059	1865	1865	1865	1865	0
68	20240903	195700	9196059	1865	1865	1865	1865	0
69	20240903	195600	9196059	1865	1865	1865	1865	0
70	20240903	195500	9196059	1865	1865	1865	1865	0
71	20240903	195400	9196059	1865	1865	1865	1865	0
72	20240903	195300	9196059	1865	1865	1865	1865	0
73	20240903	195200	9196059	1865	1865	1865	1865	0
74	20240903	195100	9196059	1865	1865	1865	1865	0
75	20240903	195000	9196059	1865	1865	1865	1865	0
76	20240903	194900	9196059	1865	1865	1865	1865	0
77	20240903	194800	9196059	1865	1865	1865	1865	0
78	20240903	194700	9196059	1865	1865	1865	1865	0
79	20240903	194600	9196059	1865	1865	1865	1865	0
80	20240903	194500	9196059	1865	1865	1865	1865	0
81	20240903	194400	9196059	1865	1865	1865	1865	0
82	20240903	194300	9196059	1865	1865	1865	1865	0
83	20240903	194200	9196059	1865	1865	1865	1865	0
84	20240903	194100	9196059	1865	1865	1865	1865	0
85	20240903	194000	9196059	1865	1865	1865	1865	0
86	20240903	193900	9196059	1865	1865	1865	1865	0
87	20240903	193800	9196059	1865	1865	1865	1865	0
88	20240903	193700	9196059	1865	1865	1865	1865	0
89	20240903	193600	9196059	1865	1865	1865	1865	0
90	20240903	193500	9196059	1865	1865	1865	1865	0
91	20240903	193400	9196059	1865	1865	1865	1865	0
92	20240903	193300	9196059	1865	1865	1865	1865	106
93	20240903	193200	9196059	1865	1865	1865	1865	0
94	20240903	193100	9196059	1865	1865	1865	1865	0
95	20240903	193000	9196059	1865	1865	1865	1865	0
96	20240903	192900	9196059	1865	1865	1865	1865	0
97	20240903	192800	9196059	1865	1865	1865	1865	0
98	20240903	192700	9196059	1865	1865	1865	1865	0
99	20240903	192600	9196059	1865	1865	1865	1865	0
100	20240903	192500	9196059	1865	1865	1865	1865	0
101	20240903	192400	9196059	1865	1865	1865	1865	0
102	20240903	192300	9196059	1865	1865	1865	1865	0
103	20240903	192200	9196059	1865	1865	1865	1865	0
104	20240903	192100	9196059	1865	1865	1865	1865	0
105	20240903	192000	9196059	1865	1865	1865	1865	0
106	20240903	191900	9196059	1865	1865	1865	1865	0
107	20240903	191800	9196059	1865	1865	1865	1865	0
108	20240903	191700	9196059	1865	1865	1865	1865	0
109	20240903	191600	9196059	1865	1865	1865	1865	0
110	20240903	191500	9196059	1865	1865	1865	1865	0
111	20240903	191400	9196059	1865	1865	1865	1865	0
112	20240903	191300	9196059	1865	1865	1865	1865	0
113	20240903	191200	9196059	1865	1865	1865	1865	0
114	20240903	191100	9196059	1865	1865	1865	1865	0
115	20240903	191000	9196059	1865	1865	1865	1865	0
116	20240903	190900	9196059	1865	1865	1865	1865	0
117	20240903	190800	9196059	1865	1865	1865	1865	0
118	20240903	190700	9196059	1865	1865	1865	1865	0
119	20240903	190600	9196059	1865	1865	1865	1865	0
120	20240903	190500	9196059	1865	1865	1865	1865	0
121	20240903	190400	9196059	1865	1865	1865	1865	0
122	20240903	190300	9196059	1865	1865	1865	1865	106
123	20240903	190200	9196059	1865	1865	1865	1865	0
124	20240903	190100	9196059	1865	1865	1865	1865	0
125	20240903	190000	9196059	1865	1865	1865	1865	0
126	20240903	185900	9196059	1865	1865	1865	1865	0
127	20240903	185800	9196059	1865	1865	1865	1865	0
128	20240903	185700	9196059	1865	1865	1865	1865	0
129	20240903	185600	9196059	1865	1865	1865	1865	0
130	20240903	185500	9196059	1865	1865	1865	1865	0
131	20240903	185400	9196059	1865	1865	1865	1865	0
132	20240903	185300	9196059	1865	1865	1865	1865	0
133	20240903	185200	9196059	1865	1865	1865	1865	0
134	20240903	185100	9196059	1865	1865	1865	1865	0
135	20240903	185000	9196059	1865	1865	1865	1865	0
136	20240903	184900	9196059	1865	1865	1865	1865	0
137	20240903	184800	9196059	1865	1865	1865	1865	0
138	20240903	184700	9196059	1865	1865	1865	1865	0
139	20240903	184600	9196059	1865	1865	1865	1865	0
140	20240903	184500	9196059	1865	1865	1865	1865	0
141	20240903	184400	9196059	1865	1865	1865	1865	0
142	20240903	184300	9196059	1865	1865	1865	1865	0
143	20240903	184200	9196059	1865	1865	1865	1865	0
144	20240903	184100	9196059	1865	1865	1865	1865	0
145	20240903	184000	9196059	1865	1865	1865	1865	0
146	20240903	183900	9196059	1865	1865	1865	1865	0
147	20240903	183800	9196059	1865	1865	1865	1865	0
148	20240903	183700	9196059	1865	1865	1865	1865	0
149	20240903	183600	9196059	1865	1865	1865	1865	0
150	20240903	183500	9196059	1865	1865	1865	1865	0
151	20240903	183400	9196059	1865	1865	1865	1865	0
152	20240903	183300	9196059	1865	1865	1865	1865	106
153	20240903	183200	9196059	1865	1865	1865	1865	0
154	20240903	183100	9196059	1865	1865	1865	1865	0
155	20240903	183000	9196059	1865	1865	1865	1865	0
156	20240903	182900	9196059	1865	1865	1865	1865	0
157	20240903	182800	9196059	1865	1865	1865	1865	0
158	20240903	182700	9196059	1865	1865	1865	1865	0
159	20240903	182600	9196059	1865	1865	1865	1865	0
160	20240903	182500	9196059	1865	1865	1865	1865	0
161	20240903	182400	9196059	1865	1865	1865	1865	0
162	20240903	182300	9196059	1865	1865	1865	1865	0
163	20240903	182200	9196059	1865	1865	1865	1865	0
164	20240903	182100	9196059	1865	1865	1865	1865	0
165	20240903	182000	9196059	1865	1865	1865	1865	0
166	20240903	181900	9196059	1865	1865	1865	1865	0
167	20240903	181800	9196059	1865	1865	1865	1865	0
168	20240903	181700	9196059	1865	1865	1865	1865	0
169	20240903	181600	9196059	1865	1865	1865	1865	0
170	20240903	181500	9196059	1865	1865	1865	1865	0
171	20240903	181400	9196059	1865	1865	1865	1865	0
172	20240903	181300	9196059	1865	1865	1865	1865	0
173	20240903	181200	9196059	1865	1865	1865	1865	0
174	20240903	181100	9196059	1865	1865	1865	1865	0
175	20240903	181000	9196059	1865	1865	1865	1865	0
176	20240903	180900	9196059	1865	1865	1865	1865	0
177	20240903	180800	9196059	1865	1865	1865	1865	0
178	20240903	180700	9196059	1865	1865	1865	1865	0
179	20240903	180600	9196059	1865	1865	1865	1865	0
180	20240903	180500	9196059	1865	1865	1865	1865	0
181	20240903	180400	9196059	1865	1865	1865	1865	0
182	20240903	180300	9196059	1865	1865	1865	1865	106
183	20240903	180200	9196059	1865	1865	1865	1865	0
184	20240903	180100	9196059	1865	1865	1865	1865	0
185	20240903	180000	9196059	1865	1865	1865	1865	0
186	20240903	175900	9196059	1865	1865	1865	1865	0
187	20240903	175800	9196059	1865	1865	1865	1865	0
188	20240903	175700	9196059	1865	1865	1865	1865	0
189	20240903	175600	9196059	1865	1865	1865	1865	0
190	20240903	175500	9196059	1865	1865	1865	1865	0
191	20240903	175400	9196059	1865	1865	1865	1865	0
192	20240903	175300	9196059	1865	1865	1865	1865	0
193	20240903	175200	9196059	1865	1865	1865	1865	0
194	20240903	175100	9196059	1865	1865	1865	1865	0
195	20240903	175000	9196059	1865	1865	1865	1865	0
196	20240903	174900	9196059	1865	1865	1865	1865	0
197	20240903	174800	9196059	1865	1865	1865	1865	0
198	20240903	174700	9196059	1865	1865	1865	1865	0
199	20240903	174600	9196059	1865	1865	1865	1865	0
200	20240903	174500	9196059	1865	1865	1865	1865	0
201	20240903	174400	9196059	1865	1865	1865	1865	0
202	20240903	174300	9196059	1865	1865	1865	1865	0
203	20240903	174200	9196059	1865	1865	1865	1865	0
204	20240903	174100	9196059	1865	1865	1865	1865	0
205	20240903	174000	9196059	1865	1865	1865	1865	0
206	20240903	173900	9196059	1865	1865	1865	1865	0
207	20240903	173800	9196059	1865	1865	1865	1865	0
208	20240903	173700	9196059	1865	1865	1865	1865	0
209	20240903	173600	9196059	1865	1865	1865	1865	0
210	20240903	173500	9196059	1865	1865	1865	1865	0
211	20240903	173400	9196059	1865	1865	1865	1865	0
212	20240903	173300	9196059	1865	1865	1865	1865	106
213	20240903	173200	9196059	1865	1865	1865	1865	0
214	20240903	173100	9196059	1865	1865	1865	1865	0
215	20240903	173000	9196059	1865	1865	1865	1865	0
216	20240903	172900	9196059	1865	1865	1865	1865	0
217	20240903	172800	9196059	1865	1865	1865	1865	0
218	20240903	172700	9196059	1865	1865	1865	1865	0
219	20240903	172600	9196059	1865	1865	1865	1865	0
220	20240903	172500	9196059	1865	1865	1865	1865	0
221	20240903	172400	9196059	1865	1865	1865	1865	0
222	20240903	172300	9196059	1865	1865	1865	1865	0
223	20240903	172200	9196059	1865	1865	1865	1865	0
224	20240903	172100	9196059	1865	1865	1865	1865	0
225	20240903	172000	9196059	1865	1865	1865	1865	0
226	20240903	171900	9196059	1865	1865	1865	1865	0
227	20240903	171800	9196059	1865	1865	1865	1865	0
228	20240903	171700	9196059	1865	1865	1865	1865	0
229	20240903	171600	9196059	1865	1865	1865	1865	0
230	20240903	171500	9196059	1865	1865	1865	1865	0
231	20240903	171400	9196059	1865	1865	1865	1865	0
232	20240903	171300	9196059	1865	1865	1865	1865	0
233	20240903	171200	9196059	1865	1865	1865	1865	0
234	20240903	171100	9196059	1865	1865	1865	1865	0
235	20240903	171000	9196059	1865	1865	1865	1865	0
236	20240903	170900	9196059	1865	1865	1865	1865	0
237	20240903	170800	9196059	1865	1865	1865	1865	0
238	20240903	170700	9196059	1865	1865	1865	1865	0
239	20240903	170600	9196059	1865	1865	1865	1865	0
240	20240903	170500	9196059	1865	1865	1865	1865	0
241	20240903	170400	9196059	1865	1865	1865	1865	0
242	20240903	170300	9196059	1865	1865	1865	1865	106
243	20240903	170200	9196059	1865	1865	1865	1865	0
244	20240903	170100	9196059	1865	1865	1865	1865	0
245	20240903	170000	9196059	1865	1865	1865	1865	0
246	20240903	165900	9196059	1865	1865	1865	1865	0
247	20240903	165800	9196059	1865	1865	1865	1865	0
248	20240903	165700	9196059	1865	1865	1865	1865	0
249	20240903	165600	9196059	1865	1865	1865	1865	0
250	20240903	165500	9196059	1865	1865	1865	1865	0
251	20240903	165400	9196059	1865	1865	1865	1865	0
252	20240903	165300	9196059	1865	1865	1865	1865	0
253	20240903	165200	9196059	1865	1865	1865	1865	0
254	20240903	165100	9196059	1865	1865	1865	1865	0
255	20240903	165000	9196059	1865	1865	1865	1865	0
256	20240903	164900	9196059	1865	1865	1865	1865	0
257	20240903	164800	9196059	1865	1865	1865	1865	0
258	20240903	164700	9196059	1865	1865	1865	1865	0
259	20240903	164600	9196059	1865	1865	1865	1865	0
260	20240903	164500	9196059	1865	1865	1865	1865	0
261	20240903	164400	9196059	1865	1865	1865	1865	0
262	20240903	164300	9196059	1865	1865	1865	1865	0
263	20240903	164200	9196059	1865	1865	1865	1865	0
264	20240903	164100	9196059	1865	1865	1865	1865	0
265	20240903	164000	9196059	1865	1865	1865	1865	0
266	20240903	163900	9196059	1865	1865	1865	1865	0
267	20240903	163800	9196059	1865	1865	1865	1865	0
268	20240903	163700	9196059	1865	1865	1865	1865	0
269	20240903	163600	9196059	1865	1865	1865	1865	0
270	20240903	163500	9196059	1865	1865	1865	1865	0
271	20240903	163400	9196059	1865	1865	1865	1865	0
272	20240903	163300	9196059	1865	1865	1865	1865	106
273	20240903	163200	9196059	1865	1865	1865	1865	0
274	20240903	163100	9196059	1865	1865	1865	1865	0
275	20240903	163000	9196059	1865	1865	1865	1865	0
276	20240903	162900	9196059	1865	1865	1865	1865	0
277	20240903	162800	9196059	1865	1865	1865	1865	0
278	20240903	162700	9196059	1865	1865	1865	1865	0
279	20240903	162600	9196059	1865	1865	1865	1865	0
280	20240903	162500	9196059	1865	1865	1865	1865	0
281	20240903	162400	9196059	1865	1865	1865	1865	0
282	20240903	162300	9196059	1865	1865	1865	1865	0
283	20240903	162200	9196059	1865	1865	1865	1865	0
284	20240903	162100	9196059	1865	1865	1865	1865	0
285	20240903	162000	9196059	1865	1865	1865	1865	0
286	20240903	161900	9196059	1865	1865	1865	1865	0
287	20240903	161800	9196059	1865	1865	1865	1865	0
288	20240903	161700	9196059	1865	1865	1865	1865	0
289	20240903	161600	9196059	1865	1865	1865	1865	0
290	20240903	161500	9196059	1865	1865	1865	1865	0
291	20240903	161400	9196059	1865	1865	1865	1865	0
292	20240903	161300	9196059	1865	1865	1865	1865	0
293	20240903	161200	9196059	1865	1865	1865	1865	0
294	20240903	161100	9196059	1865	1865	1865	1865	0
295	20240903	161000	9196059	1865	1865	1865	1865	0
296	20240903	160900	9196059	1865	1865	1865	1865	0
297	20240903	160800	9196059	1865	1865	1865	1865	0
298	20240903	160700	9196059	1865	1865	1865	1865	0
299	20240903	160600	9196059	1865	1865	1865	1865	0
300	20240903	160500	9196059	1865	1865	1865	1865	0
301	20240903	160400	9196059	1865	1865	1865	1865	0
302	20240903	160300	9196059	1865	1865	1865	1865	106
303	20240903	160200	9196059	1865	1865	1865	1865	0
304	20240903	160100	9196059	1865	1865	1865	1865	0
305	20240903	160000	9196059	1865	1865	1865	1865	0
306	20240903	155900	9196059	1865	1865	1865	1865	0
307	20240903	155800	9196059	1865	1865	1865	1865	0
308	20240903	155700	9196059	1865	1865	1865	1865	0
309	20240903	155600	9196059	1865	1865	1865	1865	0
310	20240903	155500	9196059	1865	1865	1865	1865	0
311	20240903	155400	9196059	1865	1865	1865	1865	0
312	20240903	155300	9196059	1865	1865	1865	1865	0
313	20240903	155200	9196059	1865	1865	1865	1865	0
314	20240903	155100	9196059	1865	1865	1865	1865	0
315	20240903	155000	9196059	1865	1865	1865	1865	0
316	20240903	154900	9196059	1865	1865	1865	1865	0
317	20240903	154800	9196059	1865	1865	1865	1865	0
318	20240903	154700	9196059	1865	1865	1865	1865	0
319	20240903	154600	9196059	1865	1865	1865	1865	0
320	20240903	154500	9196059	1865	1865	1865	1865	0
321	20240903	154400	9196059	1865	1865	1865	1865	0
322	20240903	154300	9196059	1865	1865	1865	1865	0
323	20240903	154200	9196059	1865	1865	1865	1865	0
324	20240903	154100	9196059	1865	1865	1865	1865	0
325	20240903	154000	9196059	1865	1865	1865	1865	0
326	20240903	153900	9196059	1865	1865	1865	1865	0
327	20240903	153800	9196059	1865	1865	1865	1865	0
328	20240903	153700	9196059	1865	1865	1865	1865	0
329	20240903	153600	9196059	1865	1865	1865	1865	0
330	20240903	153500	9196059	1865	1865	1865	1865	0
331	20240903	153400	9196059	1865	1865	1865	1865	0
332	20240903	153300	9196059	1865	1865	1865	1865	106
333	20240903	153200	9196059	1865	1865	1865	1865	0
334	20240903	153100	9196059	1865	1865	1865	1865	0
335	20240903	153000	9196059	1865	1865	1865	1865	106
336	20240903	152900	8998369	1865	1865	1865	1865	0
337	20240903	152800	8998369	1865	1865	1865	1865	0
338	20240903	152700	8998369	1865	1865	1865	1865	0
339	20240903	152600	8998369	1865	1865	1865	1865	0
340	20240903	152500	8998369	1865	1865	1865	1865	0
341	20240903	152400	8998369	1865	1865	1865	1865	0
342	20240903	152300	8998369	1865	1865	1865	1865	0
343	20240903	152200	8998369	1865	1865	1865	1865	0
344	20240903	152100	8998369	1865	1865	1865	1865	0
345	20240903	152000	8998369	1865	1865	1865	1865	0
346	20240903	151900	8998369	1865	1865	1865	1865	1
347	20240903	151800	8996504	1868	1868	1868	1868	0
348	20240903	151700	8996504	1868	1868	1868	1868	0
349	20240903	151600	8996504	1868	1868	1868	1868	0
350	20240903	151500	8996504	1868	1868	1868	1868	0
351	20240903	151400	8996504	1868	1857	1868	1857	9
352	20240903	151300	8979736	1857	1854	1857	1854	26
353	20240903	151200	8931529	1852	1852	1854	1852	553
354	20240903	151100	7907183	1854	1854	1854	1854	5
355	20240903	151000	7897913	1858	1858	1858	1858	75
356	20240903	150900	7758563	1858	1859	1859	1858	26
357	20240903	150800	7710254	1869	1869	1869	1869	0
358	20240903	150700	7710254	1869	1869	1869	1869	0
359	20240903	150600	7710254	1869	1869	1869	1869	0
360	20240903	150500	7710254	1869	1869	1869	1869	0
361	20240903	150400	7710254	1869	1869	1869	1869	0
362	20240903	150300	7710254	1869	1869	1869	1869	0
363	20240903	150200	7710254	1869	1869	1869	1869	0
364	20240903	150100	7710254	1869	1869	1869	1869	0
365	20240903	150000	7710254	1869	1869	1869	1869	0
366	20240903	145900	7710254	1869	1869	1869	1869	0
367	20240903	145800	7710254	1869	1869	1869	1869	0
368	20240903	145700	7710254	1869	1869	1869	1869	0
369	20240903	145600	7710254	1869	1869	1869	1869	0
370	20240903	145500	7710254	1869	1869	1869	1869	0
371	20240903	145400	7710254	1869	1869	1869	1869	0
372	20240903	145300	7710254	1869	1869	1869	1869	0
373	20240903	145200	7710254	1869	1869	1869	1869	1
374	20240903	145100	7708385	1860	1860	1860	1860	0
375	20240903	145000	7708385	1860	1860	1860	1860	200
376	20240903	144900	7336385	1869	1869	1869	1869	0
377	20240903	144800	7336385	1869	1869	1869	1869	1
378	20240903	144700	7334516	1868	1868	1868	1868	6
379	20240903	144600	7323308	1868	1868	1868	1868	0
380	20240903	144500	7323308	1868	1868	1868	1868	0
381	20240903	144400	7323308	1868	1868	1868	1868	0
382	20240903	144300	7323308	1868	1868	1868	1868	0
383	20240903	144200	7323308	1868	1868	1868	1868	3
384	20240903	144100	7317704	1868	1868	1868	1868	0
385	20240903	144000	7317704	1868	1868	1868	1868	0
386	20240903	143900	7317704	1868	1868	1868	1868	0
387	20240903	143800	7317704	1868	1868	1868	1868	0
388	20240903	143700	7317704	1868	1868	1868	1868	0
389	20240903	143600	7317704	1868	1868	1868	1868	0
390	20240903	143500	7317704	1868	1868	1868	1868	0
391	20240903	143400	7317704	1868	1868	1868	1868	0
392	20240903	143300	7317704	1868	1867	1868	1867	10
393	20240903	143200	7299033	1867	1867	1867	1867	0
394	20240903	143100	7299033	1867	1867	1867	1867	0
395	20240903	143000	7299033	1867	1867	1867	1867	0
396	20240903	142900	7299033	1867	1867	1867	1867	0
397	20240903	142800	7299033	1867	1867	1867	1867	0
398	20240903	142700	7299033	1867	1867	1867	1867	0
399	20240903	142600	7299033	1867	1867	1867	1867	0
400	20240903	142500	7299033	1867	1867	1867	1867	0
401	20240903	142400	7299033	1867	1867	1867	1867	0
402	20240903	142300	7299033	1867	1867	1867	1867	0
403	20240903	142200	7299033	1867	1867	1867	1867	0
404	20240903	142100	7299033	1867	1867	1867	1867	0
405	20240903	142000	7299033	1867	1867	1867	1867	0
406	20240903	141900	7299033	1867	1867	1867	1867	0
407	20240903	141800	7299033	1867	1867	1867	1867	0
408	20240903	141700	7299033	1867	1867	1867	1867	0
409	20240903	141600	7299033	1867	1867	1867	1867	1
410	20240903	141500	7297166	1853	1853	1853	1853	0
411	20240903	141400	7297166	1853	1853	1853	1853	33
412	20240903	141300	7236017	1869	1869	1869	1869	0
413	20240903	141200	7236017	1869	1869	1869	1869	0
414	20240903	141100	7236017	1869	1869	1869	1869	0
415	20240903	141000	7236017	1869	1869	1869	1869	0
416	20240903	140900	7236017	1869	1869	1869	1869	0
417	20240903	140800	7236017	1869	1869	1869	1869	0
418	20240903	140700	7236017	1869	1869	1869	1869	0
419	20240903	140600	7236017	1869	1869	1869	1869	0
420	20240903	140500	7236017	1869	1869	1869	1869	0
421	20240903	140400	7236017	1869	1869	1869	1869	0
422	20240903	140300	7236017	1869	1869	1869	1869	0
423	20240903	140200	7236017	1869	1869	1869	1869	0
424	20240903	140100	7236017	1869	1869	1869	1869	0
425	20240903	140000	7236017	1869	1869	1869	1869	0
426	20240903	135900	7236017	1869	1869	1869	1869	0
427	20240903	135800	7236017	1869	1869	1869	1869	0
428	20240903	135700	7236017	1869	1869	1869	1869	0
429	20240903	135600	7236017	1869	1869	1869	1869	3
430	20240903	135500	7230410	1869	1869	1869	1869	0
431	20240903	135400	7230410	1869	1869	1869	1869	0
432	20240903	135300	7230410	1869	1869	1869	1869	0
433	20240903	135200	7230410	1869	1869	1869	1869	0
434	20240903	135100	7230410	1869	1869	1869	1869	0
435	20240903	135000	7230410	1869	1869	1869	1869	0
436	20240903	134900	7230410	1869	1869	1869	1869	0
437	20240903	134800	7230410	1869	1869	1869	1869	0
438	20240903	134700	7230410	1869	1869	1869	1869	0
439	20240903	134600	7230410	1869	1869	1869	1869	0
440	20240903	134500	7230410	1869	1869	1869	1869	0
441	20240903	134400	7230410	1869	1869	1869	1869	1
442	20240903	134300	7228541	1852	1852	1852	1852	0
443	20240903	134200	7228541	1852	1852	1852	1852	0
444	20240903	134100	7228541	1852	1852	1852	1852	0
445	20240903	134000	7228541	1852	1852	1852	1852	0
446	20240903	133900	7228541	1852	1852	1852	1852	0
447	20240903	133800	7228541	1852	1852	1852	1852	0
448	20240903	133700	7228541	1852	1852	1852	1852	0
449	20240903	133600	7228541	1852	1852	1852	1852	0
450	20240903	133500	7228541	1852	1852	1852	1852	0
451	20240903	133400	7228541	1852	1852	1852	1852	0
452	20240903	133300	7228541	1852	1852	1852	1852	0
453	20240903	133200	7228541	1852	1852	1852	1852	0
454	20240903	133100	7228541	1852	1852	1852	1852	0
455	20240903	133000	7228541	1852	1852	1852	1852	0
456	20240903	132900	7228541	1852	1852	1852	1852	0
457	20240903	132800	7228541	1852	1852	1852	1852	0
458	20240903	132700	7228541	1852	1852	1852	1852	0
459	20240903	132600	7228541	1852	1852	1852	1852	0
460	20240903	132500	7228541	1852	1852	1852	1852	0
461	20240903	132400	7228541	1852	1852	1852	1852	0
462	20240903	132300	7228541	1852	1852	1852	1852	0
463	20240903	132200	7228541	1852	1852	1852	1852	0
464	20240903	132100	7228541	1852	1852	1852	1852	0
465	20240903	132000	7228541	1852	1852	1852	1852	0
466	20240903	131900	7228541	1852	1852	1852	1852	0
467	20240903	131800	7228541	1852	1852	1852	1852	0
468	20240903	131700	7228541	1852	1852	1852	1852	0
469	20240903	131600	7228541	1852	1852	1852	1852	11
470	20240903	131500	7208169	1852	1852	1852	1852	0
471	20240903	131400	7208169	1852	1852	1852	1852	0
472	20240903	131300	7208169	1852	1852	1852	1852	0
473	20240903	131200	7208169	1852	1852	1852	1852	0
474	20240903	131100	7208169	1852	1852	1852	1852	0
475	20240903	131000	7208169	1852	1852	1852	1852	0
476	20240903	130900	7208169	1852	1852	1852	1852	0
477	20240903	130800	7208169	1852	1852	1852	1852	0
478	20240903	130700	7208169	1852	1852	1852	1852	0
479	20240903	130600	7208169	1852	1852	1852	1852	0
480	20240903	130500	7208169	1852	1852	1852	1852	0
481	20240903	130400	7208169	1852	1852	1852	1852	0
482	20240903	130300	7208169	1852	1852	1852	1852	0
483	20240903	130200	7208169	1852	1852	1852	1852	0
484	20240903	130100	7208169	1852	1852	1852	1852	0
485	20240903	130000	7208169	1852	1852	1852	1852	0
486	20240903	125900	7208169	1852	1852	1852	1852	0
487	20240903	125800	7208169	1852	1852	1852	1852	0
488	20240903	125700	7208169	1852	1852	1852	1852	0
489	20240903	125600	7208169	1852	1852	1852	1852	0
490	20240903	125500	7208169	1852	1852	1852	1852	0
491	20240903	125400	7208169	1852	1852	1852	1852	0
492	20240903	125300	7208169	1852	1852	1852	1852	0
493	20240903	125200	7208169	1852	1852	1852	1852	0
494	20240903	125100	7208169	1852	1852	1852	1852	0
495	20240903	125000	7208169	1852	1852	1852	1852	0
496	20240903	124900	7208169	1852	1852	1852	1852	0
497	20240903	124800	7208169	1852	1852	1852	1852	0
498	20240903	124700	7208169	1852	1852	1852	1852	0
499	20240903	124600	7208169	1852	1852	1852	1852	0
500	20240903	124500	7208169	1852	1852	1852	1852	0
501	20240903	124400	7208169	1852	1852	1852	1852	0
502	20240903	124300	7208169	1852	1852	1852	1852	0
503	20240903	124200	7208169	1852	1852	1852	1852	0
504	20240903	124100	7208169	1852	1852	1852	1852	0
505	20240903	124000	7208169	1852	1852	1852	1852	0
506	20240903	123900	7208169	1852	1852	1852	1852	0
507	20240903	123800	7208169	1852	1852	1852	1852	0
508	20240903	123700	7208169	1852	1852	1852	1852	0
509	20240903	123600	7208169	1852	1852	1852	1852	0
510	20240903	123500	7208169	1852	1852	1852	1852	0
511	20240903	123400	7208169	1852	1852	1852	1852	0
512	20240903	123300	7208169	1852	1852	1852	1852	0
513	20240903	123200	7208169	1852	1853	1853	1852	154
514	20240903	123100	6922955	1875	1875	1875	1875	0
515	20240903	123000	6922955	1875	1875	1875	1875	0
516	20240903	122900	6922955	1875	1875	1875	1875	0
517	20240903	122800	6922955	1875	1875	1875	1875	0
518	20240903	122700	6922955	1875	1875	1875	1875	0
519	20240903	122600	6922955	1875	1875	1875	1875	0
520	20240903	122500	6922955	1875	1875	1875	1875	0
521	20240903	122400	6922955	1875	1875	1875	1875	0
522	20240903	122300	6922955	1875	1875	1875	1875	0
523	20240903	122200	6922955	1875	1875	1875	1875	0
524	20240903	122100	6922955	1875	1875	1875	1875	0
525	20240903	122000	6922955	1875	1875	1875	1875	0
526	20240903	121900	6922955	1875	1875	1875	1875	0
527	20240903	121800	6922955	1875	1875	1875	1875	0
528	20240903	121700	6922955	1875	1875	1875	1875	0
529	20240903	121600	6922955	1875	1875	1875	1875	0
530	20240903	121500	6922955	1875	1875	1875	1875	0
531	20240903	121400	6922955	1875	1875	1875	1875	0
532	20240903	121300	6922955	1875	1875	1875	1875	0
533	20240903	121200	6922955	1875	1875	1875	1875	0
534	20240903	121100	6922955	1875	1875	1875	1875	0
535	20240903	121000	6922955	1875	1875	1875	1875	0
536	20240903	120900	6922955	1875	1875	1875	1875	0
537	20240903	120800	6922955	1875	1875	1875	1875	0
538	20240903	120700	6922955	1875	1875	1875	1875	0
539	20240903	120600	6922955	1875	1875	1875	1875	0
540	20240903	120500	6922955	1875	1875	1875	1875	0
541	20240903	120400	6922955	1875	1875	1875	1875	0
542	20240903	120300	6922955	1875	1875	1875	1875	0
543	20240903	120200	6922955	1875	1875	1875	1875	0
544	20240903	120100	6922955	1875	1875	1875	1875	0
545	20240903	120000	6922955	1875	1875	1875	1875	0
546	20240903	115900	6922955	1875	1875	1875	1875	0
547	20240903	115800	6922955	1875	1875	1875	1875	0
548	20240903	115700	6922955	1875	1875	1875	1875	0
549	20240903	115600	6922955	1875	1875	1875	1875	0
550	20240903	115500	6922955	1875	1875	1875	1875	0
551	20240903	115400	6922955	1875	1875	1875	1875	0
552	20240903	115300	6922955	1875	1875	1875	1875	0
553	20240903	115200	6922955	1875	1875	1875	1875	0
554	20240903	115100	6922955	1875	1875	1875	1875	0
555	20240903	115000	6922955	1875	1875	1875	1875	0
556	20240903	114900	6922955	1875	1875	1875	1875	0
557	20240903	114800	6922955	1875	1875	1875	1875	0
558	20240903	114700	6922955	1875	1875	1875	1875	0
559	20240903	114600	6922955	1875	1875	1875	1875	0
560	20240903	114500	6922955	1875	1875	1875	1875	0
561	20240903	114400	6922955	1875	1875	1875	1875	0
562	20240903	114300	6922955	1875	1875	1875	1875	0
563	20240903	114200	6922955	1875	1875	1875	1875	0
564	20240903	114100	6922955	1875	1875	1875	1875	0
565	20240903	114000	6922955	1875	1875	1875	1875	0
566	20240903	113900	6922955	1875	1875	1875	1875	0
567	20240903	113800	6922955	1875	1875	1875	1875	0
568	20240903	113700	6922955	1875	1875	1875	1875	0
569	20240903	113600	6922955	1875	1875	1875	1875	0
570	20240903	113500	6922955	1875	1875	1875	1875	0
571	20240903	113400	6922955	1875	1875	1875	1875	0
572	20240903	113300	6922955	1875	1875	1875	1875	0
573	20240903	113200	6922955	1875	1875	1875	1875	0
574	20240903	113100	6922955	1875	1875	1875	1875	0
575	20240903	113000	6922955	1875	1875	1875	1875	10
576	20240903	112900	6904205	1875	1875	1875	1875	31
577	20240903	112800	6846080	1875	1875	1875	1875	0
578	20240903	112700	6846080	1875	1875	1875	1875	0
579	20240903	112600	6846080	1875	1875	1875	1875	0
580	20240903	112500	6846080	1875	1875	1875	1875	0
581	20240903	112400	6846080	1875	1875	1875	1875	0
582	20240903	112300	6846080	1875	1875	1875	1875	0
583	20240903	112200	6846080	1875	1875	1875	1875	0
584	20240903	112100	6846080	1875	1875	1875	1875	9
585	20240903	112000	6829205	1875	1875	1875	1875	0
586	20240903	111900	6829205	1875	1875	1875	1875	0
587	20240903	111800	6829205	1875	1875	1875	1875	0
588	20240903	111700	6829205	1875	1875	1875	1875	0
589	20240903	111600	6829205	1875	1875	1875	1875	0
590	20240903	111500	6829205	1875	1875	1875	1875	0
591	20240903	111400	6829205	1875	1875	1875	1875	16
592	20240903	111300	6799205	1875	1875	1875	1875	0
593	20240903	111200	6799205	1875	1875	1875	1875	0
594	20240903	111100	6799205	1875	1875	1875	1875	0
595	20240903	111000	6799205	1875	1875	1875	1875	0
596	20240903	110900	6799205	1875	1875	1875	1875	29
597	20240903	110800	6744830	1875	1874	1875	1874	39
598	20240903	110700	6671715	1853	1853	1853	1853	0
599	20240903	110600	6671715	1853	1853	1853	1853	0
600	20240903	110500	6671715	1853	1853	1853	1853	0
601	20240903	110400	6671715	1853	1853	1853	1853	0
602	20240903	110300	6671715	1853	1853	1853	1853	1
603	20240903	110200	6669862	1876	1876	1876	1876	0
604	20240903	110100	6669862	1876	1876	1876	1876	0
605	20240903	110000	6669862	1876	1876	1876	1876	0
606	20240903	105900	6669862	1876	1876	1876	1876	0
607	20240903	105800	6669862	1876	1876	1876	1876	0
608	20240903	105700	6669862	1876	1876	1876	1876	0
609	20240903	105600	6669862	1876	1876	1876	1876	0
610	20240903	105500	6669862	1876	1876	1876	1876	0
611	20240903	105400	6669862	1876	1876	1876	1876	0
612	20240903	105300	6669862	1876	1876	1876	1876	0
613	20240903	105200	6669862	1876	1876	1876	1876	0
614	20240903	105100	6669862	1876	1876	1876	1876	0
615	20240903	105000	6669862	1876	1876	1876	1876	0
616	20240903	104900	6669862	1876	1876	1876	1876	0
617	20240903	104800	6669862	1876	1875	1876	1875	8
618	20240903	104700	6654858	1875	1875	1875	1875	0
619	20240903	104600	6654858	1875	1875	1875	1875	0
620	20240903	104500	6654858	1875	1854	1875	1854	10
621	20240903	104400	6636255	1854	1857	1857	1854	1996
622	20240903	104300	2935075	1876	1876	1876	1876	0
623	20240903	104200	2935075	1876	1876	1876	1876	0
624	20240903	104100	2935075	1876	1876	1876	1876	0
625	20240903	104000	2935075	1876	1876	1876	1876	0
626	20240903	103900	2935075	1876	1876	1876	1876	0
627	20240903	103800	2935075	1876	1876	1876	1876	0
628	20240903	103700	2935075	1876	1876	1876	1876	0
629	20240903	103600	2935075	1876	1876	1876	1876	0
630	20240903	103500	2935075	1876	1876	1876	1876	0
631	20240903	103400	2935075	1876	1876	1876	1876	0
632	20240903	103300	2935075	1876	1876	1876	1876	0
633	20240903	103200	2935075	1876	1876	1876	1876	0
634	20240903	103100	2935075	1876	1876	1876	1876	0
635	20240903	103000	2935075	1876	1876	1876	1876	0
636	20240903	102900	2935075	1876	1876	1876	1876	0
637	20240903	102800	2935075	1876	1876	1876	1876	0
638	20240903	102700	2935075	1876	1876	1876	1876	0
639	20240903	102600	2935075	1876	1876	1876	1876	0
640	20240903	102500	2935075	1876	1876	1876	1876	0
641	20240903	102400	2935075	1876	1876	1876	1876	0
642	20240903	102300	2935075	1876	1876	1876	1876	0
643	20240903	102200	2935075	1876	1876	1876	1876	0
644	20240903	102100	2935075	1876	1876	1876	1876	0
645	20240903	102000	2935075	1876	1876	1876	1876	0
646	20240903	101900	2935075	1876	1876	1876	1876	0
647	20240903	101800	2935075	1876	1876	1876	1876	0
648	20240903	101700	2935075	1876	1876	1876	1876	0
649	20240903	101600	2935075	1876	1876	1876	1876	0
650	20240903	101500	2935075	1876	1874	1876	1874	15
651	20240903	101400	2906950	1873	1865	1873	1865	38
652	20240903	101300	2835903	1866	1866	1866	1866	0
653	20240903	101200	2835903	1866	1866	1866	1866	0
654	20240903	101100	2835903	1866	1866	1866	1866	0
655	20240903	101000	2835903	1866	1866	1866	1866	0
656	20240903	100900	2835903	1866	1866	1866	1866	0
657	20240903	100800	2835903	1866	1866	1866	1866	0
658	20240903	100700	2835903	1866	1866	1866	1866	0
659	20240903	100600	2835903	1866	1866	1866	1866	0
660	20240903	100500	2835903	1866	1866	1866	1866	0
661	20240903	100400	2835903	1866	1861	1866	1861	20
662	20240903	100300	2798678	1861	1861	1861	1861	0
663	20240903	100200	2798678	1861	1861	1861	1861	0
664	20240903	100100	2798678	1861	1861	1861	1861	0
665	20240903	100000	2798678	1861	1861	1861	1861	0
666	20240903	095900	2798678	1861	1861	1861	1861	0
667	20240903	095800	2798678	1861	1861	1861	1861	10
668	20240903	095700	2780068	1861	1861	1861	1861	0
669	20240903	095600	2780068	1861	1861	1861	1861	0
670	20240903	095500	2780068	1861	1861	1861	1861	0
671	20240903	095400	2780068	1861	1861	1861	1861	0
672	20240903	095300	2780068	1861	1861	1861	1861	0
673	20240903	095200	2780068	1861	1861	1861	1861	0
674	20240903	095100	2780068	1861	1861	1861	1861	0
675	20240903	095000	2780068	1861	1861	1861	1861	0
676	20240903	094900	2780068	1861	1861	1861	1861	0
677	20240903	094800	2780068	1861	1861	1861	1861	0
678	20240903	094700	2780068	1861	1861	1861	1861	0
679	20240903	094600	2780068	1861	1861	1861	1861	21
680	20240903	094500	2740987	1866	1866	1866	1866	0
681	20240903	094400	2740987	1866	1866	1866	1866	0
682	20240903	094300	2740987	1866	1866	1866	1866	0
683	20240903	094200	2740987	1866	1865	1866	1865	5
684	20240903	094100	2731660	1865	1865	1865	1865	0
685	20240903	094000	2731660	1865	1865	1865	1865	0
686	20240903	093900	2731660	1865	1865	1865	1865	3
687	20240903	093800	2726065	1864	1864	1864	1864	0
688	20240903	093700	2726065	1864	1864	1864	1864	0
689	20240903	093600	2726065	1864	1864	1864	1864	0
690	20240903	093500	2726065	1864	1864	1864	1864	0
691	20240903	093400	2726065	1864	1864	1864	1864	0
692	20240903	093300	2726065	1864	1864	1864	1864	0
693	20240903	093200	2726065	1864	1864	1864	1864	0
694	20240903	093100	2726065	1864	1864	1864	1864	0
695	20240903	093000	2726065	1864	1864	1864	1864	0
696	20240903	092900	2726065	1864	1864	1864	1864	0
697	20240903	092800	2726065	1864	1864	1864	1864	0
698	20240903	092700	2726065	1864	1864	1864	1864	0
699	20240903	092600	2726065	1864	1864	1864	1864	0
700	20240903	092500	2726065	1864	1864	1864	1864	0
701	20240903	092400	2726065	1864	1864	1864	1864	0
702	20240903	092300	2726065	1864	1864	1864	1864	0
703	20240903	092200	2726065	1864	1864	1864	1864	0
704	20240903	092100	2726065	1864	1864	1864	1864	0
705	20240903	092000	2726065	1864	1860	1864	1860	894
706	20240903	091900	1063205	1860	1860	1860	1860	0
707	20240903	091800	1063205	1860	1860	1860	1860	10
708	20240903	091700	1044605	1863	1863	1863	1863	0
709	20240903	091600	1044605	1863	1863	1863	1863	0
710	20240903	091500	1044605	1863	1863	1863	1863	0
711	20240903	091400	1044605	1863	1863	1863	1863	0
712	20240903	091300	1044605	1863	1863	1863	1863	0
713	20240903	091200	1044605	1863	1863	1863	1863	0
714	20240903	091100	1044605	1863	1863	1863	1863	0
715	20240903	091000	1044605	1863	1863	1863	1863	0
716	20240903	090900	1044605	1863	1863	1863	1863	0
717	20240903	090800	1044605	1863	1863	1863	1863	0
718	20240903	090700	1044605	1863	1863	1863	1863	0
719	20240903	090600	1044605	1863	1863	1863	1863	0
720	20240903	090500	1044605	1863	1863	1863	1863	0
721	20240903	090400	1044605	1863	1863	1863	1863	0
722	20240903	090300	1044605	1863	1863	1863	1863	0
723	20240903	090200	1044605	1863	1860	1863	1860	30
724	20240903	090100	988765	1859	1855	1859	1855	520
725	20240903	090000	24115	1855	1855	1855	1855	13