KissMeData/212310/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	203400	11028536	1013	1013	1013	1013	900
3	20240910	203300	11028536	1013	1013	1013	1013	0
4	20240910	203200	11028536	1013	1013	1013	1013	0
5	20240910	203100	11028536	1013	1013	1013	1013	0
6	20240910	203000	11028536	1013	1013	1013	1013	0
7	20240910	202900	11028536	1013	1013	1013	1013	0
8	20240910	202800	11028536	1013	1013	1013	1013	0
9	20240910	202700	11028536	1013	1013	1013	1013	0
10	20240910	202600	11028536	1013	1013	1013	1013	0
11	20240910	202500	11028536	1013	1013	1013	1013	0
12	20240910	202400	11028536	1013	1013	1013	1013	0
13	20240910	202300	11028536	1013	1013	1013	1013	0
14	20240910	202200	11028536	1013	1013	1013	1013	0
15	20240910	202100	11028536	1013	1013	1013	1013	0
16	20240910	202000	11028536	1013	1013	1013	1013	0
17	20240910	201900	11028536	1013	1013	1013	1013	0
18	20240910	201800	11028536	1013	1013	1013	1013	0
19	20240910	201700	11028536	1013	1013	1013	1013	0
20	20240910	201600	11028536	1013	1013	1013	1013	0
21	20240910	201500	11028536	1013	1013	1013	1013	0
22	20240910	201400	11028536	1013	1013	1013	1013	0
23	20240910	201300	11028536	1013	1013	1013	1013	0
24	20240910	201200	11028536	1013	1013	1013	1013	0
25	20240910	201100	11028536	1013	1013	1013	1013	0
26	20240910	201000	11028536	1013	1013	1013	1013	0
27	20240910	200900	11028536	1013	1013	1013	1013	0
28	20240910	200800	11028536	1013	1013	1013	1013	0
29	20240910	200700	11028536	1013	1013	1013	1013	0
30	20240910	200600	11028536	1013	1013	1013	1013	0
31	20240910	200500	11028536	1013	1013	1013	1013	0
32	20240910	200400	11028536	1013	1013	1013	1013	900
33	20240910	200300	11028536	1013	1013	1013	1013	0
34	20240910	200200	11028536	1013	1013	1013	1013	0
35	20240910	200100	11028536	1013	1013	1013	1013	0
36	20240910	200000	11028536	1013	1013	1013	1013	0
37	20240910	195900	11028536	1013	1013	1013	1013	0
38	20240910	195800	11028536	1013	1013	1013	1013	0
39	20240910	195700	11028536	1013	1013	1013	1013	0
40	20240910	195600	11028536	1013	1013	1013	1013	0
41	20240910	195500	11028536	1013	1013	1013	1013	0
42	20240910	195400	11028536	1013	1013	1013	1013	0
43	20240910	195300	11028536	1013	1013	1013	1013	0
44	20240910	195200	11028536	1013	1013	1013	1013	0
45	20240910	195100	11028536	1013	1013	1013	1013	0
46	20240910	195000	11028536	1013	1013	1013	1013	0
47	20240910	194900	11028536	1013	1013	1013	1013	0
48	20240910	194800	11028536	1013	1013	1013	1013	0
49	20240910	194700	11028536	1013	1013	1013	1013	0
50	20240910	194600	11028536	1013	1013	1013	1013	0
51	20240910	194500	11028536	1013	1013	1013	1013	0
52	20240910	194400	11028536	1013	1013	1013	1013	0
53	20240910	194300	11028536	1013	1013	1013	1013	0
54	20240910	194200	11028536	1013	1013	1013	1013	0
55	20240910	194100	11028536	1013	1013	1013	1013	0
56	20240910	194000	11028536	1013	1013	1013	1013	0
57	20240910	193900	11028536	1013	1013	1013	1013	0
58	20240910	193800	11028536	1013	1013	1013	1013	0
59	20240910	193700	11028536	1013	1013	1013	1013	0
60	20240910	193600	11028536	1013	1013	1013	1013	0
61	20240910	193500	11028536	1013	1013	1013	1013	0
62	20240910	193400	11028536	1013	1013	1013	1013	900
63	20240910	193300	11028536	1013	1013	1013	1013	0
64	20240910	193200	11028536	1013	1013	1013	1013	0
65	20240910	193100	11028536	1013	1013	1013	1013	0
66	20240910	193000	11028536	1013	1013	1013	1013	0
67	20240910	192900	11028536	1013	1013	1013	1013	0
68	20240910	192800	11028536	1013	1013	1013	1013	0
69	20240910	192700	11028536	1013	1013	1013	1013	0
70	20240910	192600	11028536	1013	1013	1013	1013	0
71	20240910	192500	11028536	1013	1013	1013	1013	0
72	20240910	192400	11028536	1013	1013	1013	1013	0
73	20240910	192300	11028536	1013	1013	1013	1013	0
74	20240910	192200	11028536	1013	1013	1013	1013	0
75	20240910	192100	11028536	1013	1013	1013	1013	0
76	20240910	192000	11028536	1013	1013	1013	1013	0
77	20240910	191900	11028536	1013	1013	1013	1013	0
78	20240910	191800	11028536	1013	1013	1013	1013	0
79	20240910	191700	11028536	1013	1013	1013	1013	0
80	20240910	191600	11028536	1013	1013	1013	1013	0
81	20240910	191500	11028536	1013	1013	1013	1013	0
82	20240910	191400	11028536	1013	1013	1013	1013	0
83	20240910	191300	11028536	1013	1013	1013	1013	0
84	20240910	191200	11028536	1013	1013	1013	1013	0
85	20240910	191100	11028536	1013	1013	1013	1013	0
86	20240910	191000	11028536	1013	1013	1013	1013	0
87	20240910	190900	11028536	1013	1013	1013	1013	0
88	20240910	190800	11028536	1013	1013	1013	1013	0
89	20240910	190700	11028536	1013	1013	1013	1013	0
90	20240910	190600	11028536	1013	1013	1013	1013	0
91	20240910	190500	11028536	1013	1013	1013	1013	0
92	20240910	190400	11028536	1013	1013	1013	1013	900
93	20240910	190300	11028536	1013	1013	1013	1013	0
94	20240910	190200	11028536	1013	1013	1013	1013	0
95	20240910	190100	11028536	1013	1013	1013	1013	0
96	20240910	190000	11028536	1013	1013	1013	1013	0
97	20240910	185900	11028536	1013	1013	1013	1013	0
98	20240910	185800	11028536	1013	1013	1013	1013	0
99	20240910	185700	11028536	1013	1013	1013	1013	0
100	20240910	185600	11028536	1013	1013	1013	1013	0
101	20240910	185500	11028536	1013	1013	1013	1013	0
102	20240910	185400	11028536	1013	1013	1013	1013	0
103	20240910	185300	11028536	1013	1013	1013	1013	0
104	20240910	185200	11028536	1013	1013	1013	1013	0
105	20240910	185100	11028536	1013	1013	1013	1013	0
106	20240910	185000	11028536	1013	1013	1013	1013	0
107	20240910	184900	11028536	1013	1013	1013	1013	0
108	20240910	184800	11028536	1013	1013	1013	1013	0
109	20240910	184700	11028536	1013	1013	1013	1013	0
110	20240910	184600	11028536	1013	1013	1013	1013	0
111	20240910	184500	11028536	1013	1013	1013	1013	0
112	20240910	184400	11028536	1013	1013	1013	1013	0
113	20240910	184300	11028536	1013	1013	1013	1013	0
114	20240910	184200	11028536	1013	1013	1013	1013	0
115	20240910	184100	11028536	1013	1013	1013	1013	0
116	20240910	184000	11028536	1013	1013	1013	1013	0
117	20240910	183900	11028536	1013	1013	1013	1013	0
118	20240910	183800	11028536	1013	1013	1013	1013	0
119	20240910	183700	11028536	1013	1013	1013	1013	0
120	20240910	183600	11028536	1013	1013	1013	1013	0
121	20240910	183500	11028536	1013	1013	1013	1013	0
122	20240910	183400	11028536	1013	1013	1013	1013	900
123	20240910	183300	11028536	1013	1013	1013	1013	0
124	20240910	183200	11028536	1013	1013	1013	1013	0
125	20240910	183100	11028536	1013	1013	1013	1013	0
126	20240910	183000	11028536	1013	1013	1013	1013	0
127	20240910	182900	11028536	1013	1013	1013	1013	0
128	20240910	182800	11028536	1013	1013	1013	1013	0
129	20240910	182700	11028536	1013	1013	1013	1013	0
130	20240910	182600	11028536	1013	1013	1013	1013	0
131	20240910	182500	11028536	1013	1013	1013	1013	0
132	20240910	182400	11028536	1013	1013	1013	1013	0
133	20240910	182300	11028536	1013	1013	1013	1013	0
134	20240910	182200	11028536	1013	1013	1013	1013	0
135	20240910	182100	11028536	1013	1013	1013	1013	0
136	20240910	182000	11028536	1013	1013	1013	1013	0
137	20240910	181900	11028536	1013	1013	1013	1013	0
138	20240910	181800	11028536	1013	1013	1013	1013	0
139	20240910	181700	11028536	1013	1013	1013	1013	0
140	20240910	181600	11028536	1013	1013	1013	1013	0
141	20240910	181500	11028536	1013	1013	1013	1013	0
142	20240910	181400	11028536	1013	1013	1013	1013	0
143	20240910	181300	11028536	1013	1013	1013	1013	0
144	20240910	181200	11028536	1013	1013	1013	1013	0
145	20240910	181100	11028536	1013	1013	1013	1013	0
146	20240910	181000	11028536	1013	1013	1013	1013	0
147	20240910	180900	11028536	1013	1013	1013	1013	0
148	20240910	180800	11028536	1013	1013	1013	1013	0
149	20240910	180700	11028536	1013	1013	1013	1013	0
150	20240910	180600	11028536	1013	1013	1013	1013	0
151	20240910	180500	11028536	1013	1013	1013	1013	0
152	20240910	180400	11028536	1013	1013	1013	1013	900
153	20240910	180300	11028536	1013	1013	1013	1013	0
154	20240910	180200	11028536	1013	1013	1013	1013	0
155	20240910	180100	11028536	1013	1013	1013	1013	0
156	20240910	180000	11028536	1013	1013	1013	1013	0
157	20240910	175900	11028536	1013	1013	1013	1013	0
158	20240910	175800	11028536	1013	1013	1013	1013	0
159	20240910	175700	11028536	1013	1013	1013	1013	0
160	20240910	175600	11028536	1013	1013	1013	1013	0
161	20240910	175500	11028536	1013	1013	1013	1013	0
162	20240910	175400	11028536	1013	1013	1013	1013	0
163	20240910	175300	11028536	1013	1013	1013	1013	0
164	20240910	175200	11028536	1013	1013	1013	1013	0
165	20240910	175100	11028536	1013	1013	1013	1013	0
166	20240910	175000	11028536	1013	1013	1013	1013	0
167	20240910	174900	11028536	1013	1013	1013	1013	0
168	20240910	174800	11028536	1013	1013	1013	1013	0
169	20240910	174700	11028536	1013	1013	1013	1013	0
170	20240910	174600	11028536	1013	1013	1013	1013	0
171	20240910	174500	11028536	1013	1013	1013	1013	0
172	20240910	174400	11028536	1013	1013	1013	1013	0
173	20240910	174300	11028536	1013	1013	1013	1013	0
174	20240910	174200	11028536	1013	1013	1013	1013	0
175	20240910	174100	11028536	1013	1013	1013	1013	0
176	20240910	174000	11028536	1013	1013	1013	1013	0
177	20240910	173900	11028536	1013	1013	1013	1013	0
178	20240910	173800	11028536	1013	1013	1013	1013	0
179	20240910	173700	11028536	1013	1013	1013	1013	0
180	20240910	173600	11028536	1013	1013	1013	1013	0
181	20240910	173500	11028536	1013	1013	1013	1013	0
182	20240910	173400	11028536	1013	1013	1013	1013	900
183	20240910	173300	11028536	1013	1013	1013	1013	0
184	20240910	173200	11028536	1013	1013	1013	1013	0
185	20240910	173100	11028536	1013	1013	1013	1013	0
186	20240910	173000	11028536	1013	1013	1013	1013	0
187	20240910	172900	11028536	1013	1013	1013	1013	0
188	20240910	172800	11028536	1013	1013	1013	1013	0
189	20240910	172700	11028536	1013	1013	1013	1013	0
190	20240910	172600	11028536	1013	1013	1013	1013	0
191	20240910	172500	11028536	1013	1013	1013	1013	0
192	20240910	172400	11028536	1013	1013	1013	1013	0
193	20240910	172300	11028536	1013	1013	1013	1013	0
194	20240910	172200	11028536	1013	1013	1013	1013	0
195	20240910	172100	11028536	1013	1013	1013	1013	0
196	20240910	172000	11028536	1013	1013	1013	1013	0
197	20240910	171900	11028536	1013	1013	1013	1013	0
198	20240910	171800	11028536	1013	1013	1013	1013	0
199	20240910	171700	11028536	1013	1013	1013	1013	0
200	20240910	171600	11028536	1013	1013	1013	1013	0
201	20240910	171500	11028536	1013	1013	1013	1013	0
202	20240910	171400	11028536	1013	1013	1013	1013	0
203	20240910	171300	11028536	1013	1013	1013	1013	0
204	20240910	171200	11028536	1013	1013	1013	1013	0
205	20240910	171100	11028536	1013	1013	1013	1013	0
206	20240910	171000	11028536	1013	1013	1013	1013	0
207	20240910	170900	11028536	1013	1013	1013	1013	0
208	20240910	170800	11028536	1013	1013	1013	1013	0
209	20240910	170700	11028536	1013	1013	1013	1013	0
210	20240910	170600	11028536	1013	1013	1013	1013	0
211	20240910	170500	11028536	1013	1013	1013	1013	0
212	20240910	170400	11028536	1013	1013	1013	1013	900
213	20240910	170300	11028536	1013	1013	1013	1013	0
214	20240910	170200	11028536	1013	1013	1013	1013	0
215	20240910	170100	11028536	1013	1013	1013	1013	0
216	20240910	170000	11028536	1013	1013	1013	1013	0
217	20240910	165900	11028536	1013	1013	1013	1013	0
218	20240910	165800	11028536	1013	1013	1013	1013	0
219	20240910	165700	11028536	1013	1013	1013	1013	0
220	20240910	165600	11028536	1013	1013	1013	1013	0
221	20240910	165500	11028536	1013	1013	1013	1013	0
222	20240910	165400	11028536	1013	1013	1013	1013	0
223	20240910	165300	11028536	1013	1013	1013	1013	0
224	20240910	165200	11028536	1013	1013	1013	1013	0
225	20240910	165100	11028536	1013	1013	1013	1013	0
226	20240910	165000	11028536	1013	1013	1013	1013	0
227	20240910	164900	11028536	1013	1013	1013	1013	0
228	20240910	164800	11028536	1013	1013	1013	1013	0
229	20240910	164700	11028536	1013	1013	1013	1013	0
230	20240910	164600	11028536	1013	1013	1013	1013	0
231	20240910	164500	11028536	1013	1013	1013	1013	0
232	20240910	164400	11028536	1013	1013	1013	1013	0
233	20240910	164300	11028536	1013	1013	1013	1013	0
234	20240910	164200	11028536	1013	1013	1013	1013	0
235	20240910	164100	11028536	1013	1013	1013	1013	0
236	20240910	164000	11028536	1013	1013	1013	1013	0
237	20240910	163900	11028536	1013	1013	1013	1013	0
238	20240910	163800	11028536	1013	1013	1013	1013	0
239	20240910	163700	11028536	1013	1013	1013	1013	0
240	20240910	163600	11028536	1013	1013	1013	1013	0
241	20240910	163500	11028536	1013	1013	1013	1013	0
242	20240910	163400	11028536	1013	1013	1013	1013	900
243	20240910	163300	11028536	1013	1013	1013	1013	0
244	20240910	163200	11028536	1013	1013	1013	1013	0
245	20240910	163100	11028536	1013	1013	1013	1013	0
246	20240910	163000	11028536	1013	1013	1013	1013	0
247	20240910	162900	11028536	1013	1013	1013	1013	0
248	20240910	162800	11028536	1013	1013	1013	1013	0
249	20240910	162700	11028536	1013	1013	1013	1013	0
250	20240910	162600	11028536	1013	1013	1013	1013	0
251	20240910	162500	11028536	1013	1013	1013	1013	0
252	20240910	162400	11028536	1013	1013	1013	1013	0
253	20240910	162300	11028536	1013	1013	1013	1013	0
254	20240910	162200	11028536	1013	1013	1013	1013	0
255	20240910	162100	11028536	1013	1013	1013	1013	0
256	20240910	162000	11028536	1013	1013	1013	1013	0
257	20240910	161900	11028536	1013	1013	1013	1013	0
258	20240910	161800	11028536	1013	1013	1013	1013	0
259	20240910	161700	11028536	1013	1013	1013	1013	0
260	20240910	161600	11028536	1013	1013	1013	1013	0
261	20240910	161500	11028536	1013	1013	1013	1013	0
262	20240910	161400	11028536	1013	1013	1013	1013	0
263	20240910	161300	11028536	1013	1013	1013	1013	0
264	20240910	161200	11028536	1013	1013	1013	1013	0
265	20240910	161100	11028536	1013	1013	1013	1013	0
266	20240910	161000	11028536	1013	1013	1013	1013	0
267	20240910	160900	11028536	1013	1013	1013	1013	0
268	20240910	160800	11028536	1013	1013	1013	1013	0
269	20240910	160700	11028536	1013	1013	1013	1013	0
270	20240910	160600	11028536	1013	1013	1013	1013	0
271	20240910	160500	11028536	1013	1013	1013	1013	0
272	20240910	160400	11028536	1013	1013	1013	1013	900
273	20240910	160300	11028536	1013	1013	1013	1013	0
274	20240910	160200	11028536	1013	1013	1013	1013	0
275	20240910	160100	11028536	1013	1013	1013	1013	0
276	20240910	160000	11028536	1013	1013	1013	1013	0
277	20240910	155900	11028536	1013	1013	1013	1013	0
278	20240910	155800	11028536	1013	1013	1013	1013	0
279	20240910	155700	11028536	1013	1013	1013	1013	0
280	20240910	155600	11028536	1013	1013	1013	1013	0
281	20240910	155500	11028536	1013	1013	1013	1013	0
282	20240910	155400	11028536	1013	1013	1013	1013	0
283	20240910	155300	11028536	1013	1013	1013	1013	0
284	20240910	155200	11028536	1013	1013	1013	1013	0
285	20240910	155100	11028536	1013	1013	1013	1013	0
286	20240910	155000	11028536	1013	1013	1013	1013	0
287	20240910	154900	11028536	1013	1013	1013	1013	0
288	20240910	154800	11028536	1013	1013	1013	1013	0
289	20240910	154700	11028536	1013	1013	1013	1013	0
290	20240910	154600	11028536	1013	1013	1013	1013	0
291	20240910	154500	11028536	1013	1013	1013	1013	0
292	20240910	154400	11028536	1013	1013	1013	1013	0
293	20240910	154300	11028536	1013	1013	1013	1013	0
294	20240910	154200	11028536	1013	1013	1013	1013	0
295	20240910	154100	11028536	1013	1013	1013	1013	0
296	20240910	154000	11028536	1013	1013	1013	1013	0
297	20240910	153900	11028536	1013	1013	1013	1013	0
298	20240910	153800	11028536	1013	1013	1013	1013	0
299	20240910	153700	11028536	1013	1013	1013	1013	0
300	20240910	153600	11028536	1013	1013	1013	1013	0
301	20240910	153500	11028536	1013	1013	1013	1013	0
302	20240910	153400	11028536	1013	1013	1013	1013	900
303	20240910	153300	11028536	1013	1013	1013	1013	0
304	20240910	153200	11028536	1013	1013	1013	1013	0
305	20240910	153100	11028536	1013	1013	1013	1013	0
306	20240910	153000	11028536	1013	1013	1013	1013	0
307	20240910	152900	11028536	1013	1013	1013	1013	0
308	20240910	152800	11028536	1013	1013	1013	1013	0
309	20240910	152700	11028536	1013	1013	1013	1013	0
310	20240910	152600	11028536	1013	1013	1013	1013	0
311	20240910	152500	11028536	1013	1013	1013	1013	0
312	20240910	152400	11028536	1013	1013	1013	1013	0
313	20240910	152300	11028536	1013	1013	1013	1013	0
314	20240910	152200	11028536	1013	1013	1013	1013	0
315	20240910	152100	11028536	1013	1013	1013	1013	0
316	20240910	152000	11028536	1013	1013	1013	1013	0
317	20240910	151900	11028536	1013	1013	1013	1013	0
318	20240910	151800	11028536	1013	1013	1013	1013	0
319	20240910	151700	11028536	1013	1013	1013	1013	0
320	20240910	151600	11028536	1013	1013	1013	1013	0
321	20240910	151500	11028536	1013	1013	1013	1013	0
322	20240910	151400	11028536	1013	1013	1013	1013	0
323	20240910	151300	11028536	1013	1013	1013	1013	0
324	20240910	151200	11028536	1013	1013	1013	1013	0
325	20240910	151100	11028536	1013	1013	1013	1013	0
326	20240910	151000	11028536	1013	1013	1013	1013	0
327	20240910	150900	11028536	1013	1013	1013	1013	0
328	20240910	150800	11028536	1013	1013	1013	1013	0
329	20240910	150700	11028536	1013	1013	1013	1013	0
330	20240910	150600	11028536	1013	1013	1013	1013	0
331	20240910	150500	11028536	1013	1013	1013	1013	0
332	20240910	150400	11028536	1013	1013	1013	1013	0
333	20240910	150300	11028536	1013	1013	1013	1013	0
334	20240910	150200	11028536	1013	1013	1013	1013	0
335	20240910	150100	11028536	1013	1013	1013	1013	0
336	20240910	150000	11028536	1013	1013	1013	1013	0
337	20240910	145900	11028536	1013	1013	1013	1013	0
338	20240910	145800	11028536	1013	1013	1013	1013	0
339	20240910	145700	11028536	1013	1013	1013	1013	0
340	20240910	145600	11028536	1013	1013	1013	1013	0
341	20240910	145500	11028536	1013	1013	1013	1013	0
342	20240910	145400	11028536	1013	1013	1013	1013	0
343	20240910	145300	11028536	1013	1013	1013	1013	0
344	20240910	145200	11028536	1013	1013	1013	1013	0
345	20240910	145100	11028536	1013	1013	1013	1013	0
346	20240910	145000	11028536	1013	1013	1013	1013	0
347	20240910	144900	11028536	1013	1013	1013	1013	0
348	20240910	144800	11028536	1013	1013	1013	1013	0
349	20240910	144700	11028536	1013	1013	1013	1013	0
350	20240910	144600	11028536	1013	1013	1013	1013	0
351	20240910	144500	11028536	1013	1013	1013	1013	0
352	20240910	144400	11028536	1013	1013	1013	1013	0
353	20240910	144300	11028536	1013	1013	1013	1013	0
354	20240910	144200	11028536	1013	1013	1013	1013	0
355	20240910	144100	11028536	1013	1013	1013	1013	0
356	20240910	144000	11028536	1013	1013	1013	1013	0
357	20240910	143900	11028536	1013	1013	1013	1013	0
358	20240910	143800	11028536	1013	1013	1013	1013	0
359	20240910	143700	11028536	1013	1013	1013	1013	0
360	20240910	143600	11028536	1013	1013	1013	1013	0
361	20240910	143500	11028536	1013	1013	1013	1013	0
362	20240910	143400	11028536	1013	1013	1013	1013	0
363	20240910	143300	11028536	1013	1013	1013	1013	0
364	20240910	143200	11028536	1013	1013	1013	1013	0
365	20240910	143100	11028536	1013	1013	1013	1013	0
366	20240910	143000	11028536	1013	1013	1013	1013	0
367	20240910	142900	11028536	1013	1013	1013	1013	0
368	20240910	142800	11028536	1013	1013	1013	1013	0
369	20240910	142700	11028536	1013	1013	1013	1013	0
370	20240910	142600	11028536	1013	1013	1013	1013	0
371	20240910	142500	11028536	1013	1013	1013	1013	0
372	20240910	142400	11028536	1013	1013	1013	1013	0
373	20240910	142300	11028536	1013	1013	1013	1013	900
374	20240910	142200	10116836	1013	1013	1013	1013	0
375	20240910	142100	10116836	1013	1013	1013	1013	0
376	20240910	142000	10116836	1013	1013	1013	1013	0
377	20240910	141900	10116836	1013	1013	1013	1013	0
378	20240910	141800	10116836	1013	1013	1013	1013	0
379	20240910	141700	10116836	1013	1013	1013	1013	0
380	20240910	141600	10116836	1013	1013	1013	1013	0
381	20240910	141500	10116836	1013	1013	1013	1013	0
382	20240910	141400	10116836	1013	1013	1013	1013	0
383	20240910	141300	10116836	1013	1013	1013	1013	0
384	20240910	141200	10116836	1013	1013	1013	1013	0
385	20240910	141100	10116836	1013	1013	1013	1013	0
386	20240910	141000	10116836	1013	1013	1013	1013	0
387	20240910	140900	10116836	1013	1013	1013	1013	0
388	20240910	140800	10116836	1013	1013	1013	1013	0
389	20240910	140700	10116836	1013	1013	1013	1013	0
390	20240910	140600	10116836	1013	1013	1013	1013	0
391	20240910	140500	10116836	1013	1013	1013	1013	0
392	20240910	140400	10116836	1013	1013	1013	1013	0
393	20240910	140300	10116836	1013	1013	1013	1013	0
394	20240910	140200	10116836	1013	1013	1013	1013	0
395	20240910	140100	10116836	1013	1013	1013	1013	0
396	20240910	140000	10116836	1013	1013	1013	1013	0
397	20240910	135900	10116836	1013	1013	1013	1013	0
398	20240910	135800	10116836	1013	1013	1013	1013	0
399	20240910	135700	10116836	1013	1013	1013	1013	0
400	20240910	135600	10116836	1013	1013	1013	1013	0
401	20240910	135500	10116836	1013	1013	1013	1013	0
402	20240910	135400	10116836	1013	1013	1013	1013	0
403	20240910	135300	10116836	1013	1013	1013	1013	0
404	20240910	135200	10116836	1013	1013	1013	1013	0
405	20240910	135100	10116836	1013	1013	1013	1013	0
406	20240910	135000	10116836	1013	1013	1013	1013	0
407	20240910	134900	10116836	1013	1013	1013	1013	0
408	20240910	134800	10116836	1013	1013	1013	1013	0
409	20240910	134700	10116836	1013	1013	1013	1013	0
410	20240910	134600	10116836	1013	1013	1013	1013	0
411	20240910	134500	10116836	1013	1013	1013	1013	0
412	20240910	134400	10116836	1013	1013	1013	1013	0
413	20240910	134300	10116836	1013	1013	1013	1013	0
414	20240910	134200	10116836	1013	1013	1013	1013	0
415	20240910	134100	10116836	1013	1013	1013	1013	0
416	20240910	134000	10116836	1013	1013	1013	1013	0
417	20240910	133900	10116836	1013	1013	1013	1013	0
418	20240910	133800	10116836	1013	1013	1013	1013	0
419	20240910	133700	10116836	1013	1013	1013	1013	1
420	20240910	133600	10115823	1000	1000	1000	1000	0
421	20240910	133500	10115823	1000	1000	1000	1000	0
422	20240910	133400	10115823	1000	1001	1001	1000	1000
423	20240910	133300	9114923	1019	1019	1019	1019	0
424	20240910	133200	9114923	1019	1019	1019	1019	0
425	20240910	133100	9114923	1019	1019	1019	1019	0
426	20240910	133000	9114923	1019	1019	1019	1019	0
427	20240910	132900	9114923	1019	1019	1019	1019	0
428	20240910	132800	9114923	1019	1019	1019	1019	0
429	20240910	132700	9114923	1019	1019	1019	1019	0
430	20240910	132600	9114923	1019	1019	1019	1019	0
431	20240910	132500	9114923	1019	1019	1019	1019	0
432	20240910	132400	9114923	1019	1019	1019	1019	0
433	20240910	132300	9114923	1019	1019	1019	1019	0
434	20240910	132200	9114923	1019	1019	1019	1019	0
435	20240910	132100	9114923	1019	1019	1019	1019	0
436	20240910	132000	9114923	1019	1019	1019	1019	0
437	20240910	131900	9114923	1019	1019	1019	1019	0
438	20240910	131800	9114923	1019	1019	1019	1019	0
439	20240910	131700	9114923	1019	1019	1019	1019	0
440	20240910	131600	9114923	1019	1019	1019	1019	0
441	20240910	131500	9114923	1019	1019	1019	1019	0
442	20240910	131400	9114923	1019	1019	1019	1019	0
443	20240910	131300	9114923	1019	1019	1019	1019	0
444	20240910	131200	9114923	1019	1019	1019	1019	0
445	20240910	131100	9114923	1019	1019	1019	1019	0
446	20240910	131000	9114923	1019	1019	1019	1019	0
447	20240910	130900	9114923	1019	1019	1019	1019	0
448	20240910	130800	9114923	1019	1019	1019	1019	0
449	20240910	130700	9114923	1019	1019	1019	1019	1
450	20240910	130600	9113904	1019	1019	1019	1019	0
451	20240910	130500	9113904	1019	1019	1019	1019	0
452	20240910	130400	9113904	1019	1019	1019	1019	0
453	20240910	130300	9113904	1019	1019	1019	1019	0
454	20240910	130200	9113904	1019	1019	1019	1019	0
455	20240910	130100	9113904	1019	1019	1019	1019	0
456	20240910	130000	9113904	1019	1019	1019	1019	0
457	20240910	125900	9113904	1019	1019	1019	1019	0
458	20240910	125800	9113904	1019	1019	1019	1019	0
459	20240910	125700	9113904	1019	1019	1019	1019	0
460	20240910	125600	9113904	1019	1019	1019	1019	0
461	20240910	125500	9113904	1019	1019	1019	1019	0
462	20240910	125400	9113904	1019	1019	1019	1019	0
463	20240910	125300	9113904	1019	1019	1019	1019	0
464	20240910	125200	9113904	1019	1019	1019	1019	0
465	20240910	125100	9113904	1019	1019	1019	1019	0
466	20240910	125000	9113904	1019	1019	1019	1019	0
467	20240910	124900	9113904	1019	1019	1019	1019	0
468	20240910	124800	9113904	1019	1019	1019	1019	0
469	20240910	124700	9113904	1019	1019	1019	1019	0
470	20240910	124600	9113904	1019	1019	1019	1019	0
471	20240910	124500	9113904	1019	1019	1019	1019	0
472	20240910	124400	9113904	1019	1019	1019	1019	0
473	20240910	124300	9113904	1019	1019	1019	1019	10
474	20240910	124200	9103714	995	1004	1004	995	3000
475	20240910	124100	6108595	1019	1019	1019	1019	0
476	20240910	124000	6108595	1019	1019	1019	1019	0
477	20240910	123900	6108595	1019	1019	1019	1019	0
478	20240910	123800	6108595	1019	1019	1019	1019	0
479	20240910	123700	6108595	1019	1019	1019	1019	0
480	20240910	123600	6108595	1019	1019	1019	1019	0
481	20240910	123500	6108595	1019	1019	1019	1019	0
482	20240910	123400	6108595	1019	1019	1019	1019	0
483	20240910	123300	6108595	1019	1019	1019	1019	0
484	20240910	123200	6108595	1019	1019	1019	1019	0
485	20240910	123100	6108595	1019	1019	1019	1019	0
486	20240910	123000	6108595	1019	1019	1019	1019	0
487	20240910	122900	6108595	1019	1019	1019	1019	0
488	20240910	122800	6108595	1019	1019	1019	1019	0
489	20240910	122700	6108595	1019	1019	1019	1019	0
490	20240910	122600	6108595	1019	1019	1019	1019	0
491	20240910	122500	6108595	1019	1019	1019	1019	0
492	20240910	122400	6108595	1019	1019	1019	1019	0
493	20240910	122300	6108595	1019	1019	1019	1019	0
494	20240910	122200	6108595	1019	1019	1019	1019	0
495	20240910	122100	6108595	1019	1019	1019	1019	0
496	20240910	122000	6108595	1019	1019	1019	1019	0
497	20240910	121900	6108595	1019	1019	1019	1019	0
498	20240910	121800	6108595	1019	1019	1019	1019	0
499	20240910	121700	6108595	1019	1019	1019	1019	0
500	20240910	121600	6108595	1019	1019	1019	1019	0
501	20240910	121500	6108595	1019	1019	1019	1019	0
502	20240910	121400	6108595	1019	1019	1019	1019	0
503	20240910	121300	6108595	1019	1019	1019	1019	0
504	20240910	121200	6108595	1019	1019	1019	1019	10
505	20240910	121100	6098405	1019	1019	1019	1019	0
506	20240910	121000	6098405	1019	1019	1019	1019	0
507	20240910	120900	6098405	1019	1019	1019	1019	0
508	20240910	120800	6098405	1019	1019	1019	1019	0
509	20240910	120700	6098405	1019	1019	1019	1019	0
510	20240910	120600	6098405	1019	1019	1019	1019	0
511	20240910	120500	6098405	1019	1019	1019	1019	0
512	20240910	120400	6098405	1019	1019	1019	1019	0
513	20240910	120300	6098405	1019	1019	1019	1019	0
514	20240910	120200	6098405	1019	1019	1019	1019	0
515	20240910	120100	6098405	1019	1019	1019	1019	0
516	20240910	120000	6098405	1019	1019	1019	1019	0
517	20240910	115900	6098405	1019	1019	1019	1019	0
518	20240910	115800	6098405	1019	1019	1019	1019	0
519	20240910	115700	6098405	1019	1019	1019	1019	0
520	20240910	115600	6098405	1019	1019	1019	1019	0
521	20240910	115500	6098405	1019	1019	1019	1019	0
522	20240910	115400	6098405	1019	1019	1019	1019	0
523	20240910	115300	6098405	1019	1019	1019	1019	0
524	20240910	115200	6098405	1019	1019	1019	1019	0
525	20240910	115100	6098405	1019	1019	1019	1019	0
526	20240910	115000	6098405	1019	1019	1019	1019	0
527	20240910	114900	6098405	1019	1017	1019	1017	495
528	20240910	114800	5594672	1017	1016	1017	1016	120
529	20240910	114700	5472732	1016	1016	1016	1016	0
530	20240910	114600	5472732	1016	1016	1016	1016	0
531	20240910	114500	5472732	1016	1016	1016	1016	100
532	20240910	114400	5371132	1018	1018	1018	1018	0
533	20240910	114300	5371132	1018	1018	1018	1018	0
534	20240910	114200	5371132	1018	1018	1018	1018	0
535	20240910	114100	5371132	1018	1018	1018	1018	0
536	20240910	114000	5371132	1018	1018	1018	1018	0
537	20240910	113900	5371132	1018	1018	1018	1018	0
538	20240910	113800	5371132	1018	1018	1018	1018	0
539	20240910	113700	5371132	1018	1018	1018	1018	0
540	20240910	113600	5371132	1018	1018	1018	1018	0
541	20240910	113500	5371132	1018	1018	1018	1018	0
542	20240910	113400	5371132	1018	1018	1018	1018	0
543	20240910	113300	5371132	1018	1018	1018	1018	0
544	20240910	113200	5371132	1018	1018	1018	1018	0
545	20240910	113100	5371132	1018	1018	1018	1018	0
546	20240910	113000	5371132	1018	1018	1018	1018	0
547	20240910	112900	5371132	1018	1018	1018	1018	0
548	20240910	112800	5371132	1018	1018	1018	1018	0
549	20240910	112700	5371132	1018	1018	1018	1018	0
550	20240910	112600	5371132	1018	1018	1018	1018	0
551	20240910	112500	5371132	1018	1018	1018	1018	0
552	20240910	112400	5371132	1018	1018	1018	1018	0
553	20240910	112300	5371132	1018	1018	1018	1018	0
554	20240910	112200	5371132	1018	1018	1018	1018	0
555	20240910	112100	5371132	1018	1018	1018	1018	0
556	20240910	112000	5371132	1018	1018	1018	1018	0
557	20240910	111900	5371132	1018	1018	1018	1018	0
558	20240910	111800	5371132	1018	1018	1018	1018	0
559	20240910	111700	5371132	1018	1018	1018	1018	0
560	20240910	111600	5371132	1018	1018	1018	1018	0
561	20240910	111500	5371132	1018	1018	1018	1018	0
562	20240910	111400	5371132	1018	1018	1018	1018	0
563	20240910	111300	5371132	1018	1018	1018	1018	0
564	20240910	111200	5371132	1018	1018	1018	1018	0
565	20240910	111100	5371132	1018	1018	1018	1018	0
566	20240910	111000	5371132	1018	1018	1018	1018	0
567	20240910	110900	5371132	1018	1018	1018	1018	0
568	20240910	110800	5371132	1018	1018	1018	1018	0
569	20240910	110700	5371132	1018	1018	1018	1018	0
570	20240910	110600	5371132	1018	1018	1018	1018	0
571	20240910	110500	5371132	1018	1018	1018	1018	0
572	20240910	110400	5371132	1018	1018	1018	1018	0
573	20240910	110300	5371132	1018	1018	1018	1018	0
574	20240910	110200	5371132	1018	1018	1018	1018	0
575	20240910	110100	5371132	1018	1018	1018	1018	0
576	20240910	110000	5371132	1018	1018	1018	1018	0
577	20240910	105900	5371132	1018	1018	1018	1018	0
578	20240910	105800	5371132	1018	1018	1018	1018	0
579	20240910	105700	5371132	1018	1018	1018	1018	0
580	20240910	105600	5371132	1018	1018	1018	1018	0
581	20240910	105500	5371132	1018	1018	1018	1018	10
582	20240910	105400	5360952	1012	1012	1012	1012	0
583	20240910	105300	5360952	1012	1012	1012	1012	0
584	20240910	105200	5360952	1012	1012	1012	1012	0
585	20240910	105100	5360952	1012	1012	1012	1012	0
586	20240910	105000	5360952	1012	1012	1012	1012	40
587	20240910	104900	5320472	1030	1030	1030	1030	0
588	20240910	104800	5320472	1030	1030	1030	1030	0
589	20240910	104700	5320472	1030	1030	1030	1030	0
590	20240910	104600	5320472	1030	1030	1030	1030	0
591	20240910	104500	5320472	1030	1030	1030	1030	0
592	20240910	104400	5320472	1030	1030	1030	1030	0
593	20240910	104300	5320472	1030	1030	1030	1030	0
594	20240910	104200	5320472	1030	1030	1030	1030	0
595	20240910	104100	5320472	1030	1030	1030	1030	0
596	20240910	104000	5320472	1030	1030	1030	1030	0
597	20240910	103900	5320472	1030	1030	1030	1030	0
598	20240910	103800	5320472	1030	1030	1030	1030	0
599	20240910	103700	5320472	1030	1030	1030	1030	0
600	20240910	103600	5320472	1030	1030	1030	1030	0
601	20240910	103500	5320472	1030	1030	1030	1030	0
602	20240910	103400	5320472	1030	1030	1030	1030	0
603	20240910	103300	5320472	1030	1030	1030	1030	0
604	20240910	103200	5320472	1030	1030	1030	1030	0
605	20240910	103100	5320472	1030	1030	1030	1030	0
606	20240910	103000	5320472	1030	1030	1030	1030	0
607	20240910	102900	5320472	1030	1030	1030	1030	0
608	20240910	102800	5320472	1030	1030	1030	1030	0
609	20240910	102700	5320472	1030	1030	1030	1030	0
610	20240910	102600	5320472	1030	1030	1030	1030	0
611	20240910	102500	5320472	1030	1030	1030	1030	0
612	20240910	102400	5320472	1030	1030	1030	1030	0
613	20240910	102300	5320472	1030	1030	1030	1030	0
614	20240910	102200	5320472	1030	1030	1030	1030	0
615	20240910	102100	5320472	1030	1030	1030	1030	0
616	20240910	102000	5320472	1030	1030	1030	1030	0
617	20240910	101900	5320472	1030	1030	1030	1030	0
618	20240910	101800	5320472	1030	1030	1030	1030	0
619	20240910	101700	5320472	1030	1030	1030	1030	0
620	20240910	101600	5320472	1030	1030	1030	1030	0
621	20240910	101500	5320472	1030	1030	1030	1030	0
622	20240910	101400	5320472	1030	1030	1030	1030	0
623	20240910	101300	5320472	1030	1030	1030	1030	0
624	20240910	101200	5320472	1030	1030	1030	1030	0
625	20240910	101100	5320472	1030	1030	1030	1030	0
626	20240910	101000	5320472	1030	1030	1030	1030	0
627	20240910	100900	5320472	1030	1030	1030	1030	0
628	20240910	100800	5320472	1030	1030	1030	1030	0
629	20240910	100700	5320472	1030	1030	1030	1030	0
630	20240910	100600	5320472	1030	1030	1030	1030	0
631	20240910	100500	5320472	1030	1030	1030	1030	0
632	20240910	100400	5320472	1030	1030	1030	1030	0
633	20240910	100300	5320472	1030	1030	1030	1030	0
634	20240910	100200	5320472	1030	1030	1030	1030	0
635	20240910	100100	5320472	1030	1030	1030	1030	0
636	20240910	100000	5320472	1030	1030	1030	1030	0
637	20240910	095900	5320472	1030	1030	1030	1030	0
638	20240910	095800	5320472	1030	1030	1030	1030	0
639	20240910	095700	5320472	1030	1030	1030	1030	0
640	20240910	095600	5320472	1030	1030	1030	1030	0
641	20240910	095500	5320472	1030	1030	1030	1030	0
642	20240910	095400	5320472	1030	1030	1030	1030	0
643	20240910	095300	5320472	1030	1030	1030	1030	0
644	20240910	095200	5320472	1030	1030	1030	1030	0
645	20240910	095100	5320472	1030	1030	1030	1030	0
646	20240910	095000	5320472	1030	1030	1030	1030	0
647	20240910	094900	5320472	1030	1030	1030	1030	0
648	20240910	094800	5320472	1030	1030	1030	1030	0
649	20240910	094700	5320472	1030	1030	1030	1030	0
650	20240910	094600	5320472	1030	1030	1030	1030	0
651	20240910	094500	5320472	1030	1030	1030	1030	0
652	20240910	094400	5320472	1030	1030	1030	1030	0
653	20240910	094300	5320472	1030	1030	1030	1030	0
654	20240910	094200	5320472	1030	1030	1030	1030	0
655	20240910	094100	5320472	1030	1030	1030	1030	0
656	20240910	094000	5320472	1030	1030	1030	1030	0
657	20240910	093900	5320472	1030	1030	1030	1030	0
658	20240910	093800	5320472	1030	1030	1030	1030	0
659	20240910	093700	5320472	1030	1030	1030	1030	0
660	20240910	093600	5320472	1030	1030	1030	1030	0
661	20240910	093500	5320472	1030	1030	1030	1030	0
662	20240910	093400	5320472	1030	1030	1030	1030	0
663	20240910	093300	5320472	1030	1030	1030	1030	0
664	20240910	093200	5320472	1030	1030	1030	1030	0
665	20240910	093100	5320472	1030	1030	1030	1030	0
666	20240910	093000	5320472	1030	1030	1030	1030	0
667	20240910	092900	5320472	1030	1030	1030	1030	0
668	20240910	092800	5320472	1030	1030	1030	1030	0
669	20240910	092700	5320472	1030	1030	1030	1030	0
670	20240910	092600	5320472	1030	1030	1030	1030	0
671	20240910	092500	5320472	1030	1030	1030	1030	0
672	20240910	092400	5320472	1030	1030	1030	1030	0
673	20240910	092300	5320472	1030	1030	1030	1030	0
674	20240910	092200	5320472	1030	1030	1030	1030	0
675	20240910	092100	5320472	1030	1030	1030	1030	0
676	20240910	092000	5320472	1030	1030	1030	1030	0
677	20240910	091900	5320472	1030	1030	1030	1030	0
678	20240910	091800	5320472	1030	1030	1030	1030	0
679	20240910	091700	5320472	1030	1030	1030	1030	0
680	20240910	091600	5320472	1030	1030	1030	1030	5
681	20240910	091500	5315322	1000	1000	1000	1000	0
682	20240910	091400	5315322	1000	1002	1050	1000	3417
683	20240910	091300	1893360	1023	1023	1023	1023	0
684	20240910	091200	1893360	1023	1023	1023	1023	0
685	20240910	091100	1893360	1023	1023	1023	1023	0
686	20240910	091000	1893360	1023	1023	1023	1023	0
687	20240910	090900	1893360	1023	1023	1023	1023	0
688	20240910	090800	1893360	1023	1023	1023	1023	0
689	20240910	090700	1893360	1023	1023	1023	1023	0
690	20240910	090600	1893360	1023	1023	1023	1023	0
691	20240910	090500	1893360	1023	1023	1023	1023	500
692	20240910	090400	1381860	1060	1060	1060	1060	0
693	20240910	090300	1381860	1060	1060	1060	1060	11
694	20240910	090200	1370200	1090	1090	1090	1090	0
695	20240910	090100	1370200	1090	971	1090	971	1411
696	20240910	090000	0	1006	1006	1006	1006	0