KissMeData/035460/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	191600	12702805	1855	1855	1855	1855	1550
3	20240902	191500	12702805	1855	1855	1855	1855	0
4	20240902	191400	12702805	1855	1855	1855	1855	0
5	20240902	191300	12702805	1855	1855	1855	1855	0
6	20240902	191200	12702805	1855	1855	1855	1855	0
7	20240902	191100	12702805	1855	1855	1855	1855	0
8	20240902	191000	12702805	1855	1855	1855	1855	0
9	20240902	190900	12702805	1855	1855	1855	1855	0
10	20240902	190800	12702805	1855	1855	1855	1855	0
11	20240902	190700	12702805	1855	1855	1855	1855	0
12	20240902	190600	12702805	1855	1855	1855	1855	0
13	20240902	190500	12702805	1855	1855	1855	1855	0
14	20240902	190400	12702805	1855	1855	1855	1855	0
15	20240902	190300	12702805	1855	1855	1855	1855	0
16	20240902	190200	12702805	1855	1855	1855	1855	0
17	20240902	190100	12702805	1855	1855	1855	1855	0
18	20240902	190000	12702805	1855	1855	1855	1855	0
19	20240902	185900	12702805	1855	1855	1855	1855	0
20	20240902	185800	12702805	1855	1855	1855	1855	0
21	20240902	185700	12702805	1855	1855	1855	1855	0
22	20240902	185600	12702805	1855	1855	1855	1855	0
23	20240902	185500	12702805	1855	1855	1855	1855	0
24	20240902	185400	12702805	1855	1855	1855	1855	0
25	20240902	185300	12702805	1855	1855	1855	1855	0
26	20240902	185200	12702805	1855	1855	1855	1855	0
27	20240902	185100	12702805	1855	1855	1855	1855	0
28	20240902	185000	12702805	1855	1855	1855	1855	0
29	20240902	184900	12702805	1855	1855	1855	1855	0
30	20240902	184800	12702805	1855	1855	1855	1855	0
31	20240902	184700	12702805	1855	1855	1855	1855	0
32	20240902	184600	12702805	1855	1855	1855	1855	1550
33	20240902	184500	12702805	1855	1855	1855	1855	0
34	20240902	184400	12702805	1855	1855	1855	1855	0
35	20240902	184300	12702805	1855	1855	1855	1855	0
36	20240902	184200	12702805	1855	1855	1855	1855	0
37	20240902	184100	12702805	1855	1855	1855	1855	0
38	20240902	184000	12702805	1855	1855	1855	1855	0
39	20240902	183900	12702805	1855	1855	1855	1855	0
40	20240902	183800	12702805	1855	1855	1855	1855	0
41	20240902	183700	12702805	1855	1855	1855	1855	0
42	20240902	183600	12702805	1855	1855	1855	1855	0
43	20240902	183500	12702805	1855	1855	1855	1855	0
44	20240902	183400	12702805	1855	1855	1855	1855	0
45	20240902	183300	12702805	1855	1855	1855	1855	0
46	20240902	183200	12702805	1855	1855	1855	1855	0
47	20240902	183100	12702805	1855	1855	1855	1855	0
48	20240902	183000	12702805	1855	1855	1855	1855	0
49	20240902	182900	12702805	1855	1855	1855	1855	0
50	20240902	182800	12702805	1855	1855	1855	1855	0
51	20240902	182700	12702805	1855	1855	1855	1855	0
52	20240902	182600	12702805	1855	1855	1855	1855	0
53	20240902	182500	12702805	1855	1855	1855	1855	0
54	20240902	182400	12702805	1855	1855	1855	1855	0
55	20240902	182300	12702805	1855	1855	1855	1855	0
56	20240902	182200	12702805	1855	1855	1855	1855	0
57	20240902	182100	12702805	1855	1855	1855	1855	0
58	20240902	182000	12702805	1855	1855	1855	1855	0
59	20240902	181900	12702805	1855	1855	1855	1855	0
60	20240902	181800	12702805	1855	1855	1855	1855	0
61	20240902	181700	12702805	1855	1855	1855	1855	0
62	20240902	181600	12702805	1855	1855	1855	1855	1550
63	20240902	181500	12702805	1855	1855	1855	1855	0
64	20240902	181400	12702805	1855	1855	1855	1855	0
65	20240902	181300	12702805	1855	1855	1855	1855	0
66	20240902	181200	12702805	1855	1855	1855	1855	0
67	20240902	181100	12702805	1855	1855	1855	1855	0
68	20240902	181000	12702805	1855	1855	1855	1855	0
69	20240902	180900	12702805	1855	1855	1855	1855	0
70	20240902	180800	12702805	1855	1855	1855	1855	0
71	20240902	180700	12702805	1855	1855	1855	1855	0
72	20240902	180600	12702805	1855	1855	1855	1855	0
73	20240902	180500	12702805	1855	1855	1855	1855	0
74	20240902	180400	12702805	1855	1855	1855	1855	0
75	20240902	180300	12702805	1855	1855	1855	1855	0
76	20240902	180200	12702805	1855	1855	1855	1855	0
77	20240902	180100	12702805	1855	1855	1855	1855	0
78	20240902	180000	12702805	1855	1855	1855	1855	0
79	20240902	175900	12702805	1855	1855	1855	1855	0
80	20240902	175800	12702805	1855	1855	1855	1855	0
81	20240902	175700	12702805	1855	1855	1855	1855	0
82	20240902	175600	12702805	1855	1855	1855	1855	0
83	20240902	175500	12702805	1855	1855	1855	1855	0
84	20240902	175400	12702805	1855	1855	1855	1855	0
85	20240902	175300	12702805	1855	1855	1855	1855	0
86	20240902	175200	12702805	1855	1855	1855	1855	0
87	20240902	175100	12702805	1855	1855	1855	1855	0
88	20240902	175000	12702805	1855	1855	1855	1855	0
89	20240902	174900	12702805	1855	1855	1855	1855	0
90	20240902	174800	12702805	1855	1855	1855	1855	0
91	20240902	174700	12702805	1855	1855	1855	1855	0
92	20240902	174600	12702805	1855	1855	1855	1855	1550
93	20240902	174500	12702805	1855	1855	1855	1855	0
94	20240902	174400	12702805	1855	1855	1855	1855	0
95	20240902	174300	12702805	1855	1855	1855	1855	0
96	20240902	174200	12702805	1855	1855	1855	1855	0
97	20240902	174100	12702805	1855	1855	1855	1855	0
98	20240902	174000	12702805	1855	1855	1855	1855	0
99	20240902	173900	12702805	1855	1855	1855	1855	0
100	20240902	173800	12702805	1855	1855	1855	1855	0
101	20240902	173700	12702805	1855	1855	1855	1855	0
102	20240902	173600	12702805	1855	1855	1855	1855	0
103	20240902	173500	12702805	1855	1855	1855	1855	0
104	20240902	173400	12702805	1855	1855	1855	1855	0
105	20240902	173300	12702805	1855	1855	1855	1855	0
106	20240902	173200	12702805	1855	1855	1855	1855	0
107	20240902	173100	12702805	1855	1855	1855	1855	0
108	20240902	173000	12702805	1855	1855	1855	1855	0
109	20240902	172900	12702805	1855	1855	1855	1855	0
110	20240902	172800	12702805	1855	1855	1855	1855	0
111	20240902	172700	12702805	1855	1855	1855	1855	0
112	20240902	172600	12702805	1855	1855	1855	1855	0
113	20240902	172500	12702805	1855	1855	1855	1855	0
114	20240902	172400	12702805	1855	1855	1855	1855	0
115	20240902	172300	12702805	1855	1855	1855	1855	0
116	20240902	172200	12702805	1855	1855	1855	1855	0
117	20240902	172100	12702805	1855	1855	1855	1855	0
118	20240902	172000	12702805	1855	1855	1855	1855	0
119	20240902	171900	12702805	1855	1855	1855	1855	0
120	20240902	171800	12702805	1855	1855	1855	1855	0
121	20240902	171700	12702805	1855	1855	1855	1855	0
122	20240902	171600	12702805	1855	1855	1855	1855	1550
123	20240902	171500	12702805	1855	1855	1855	1855	0
124	20240902	171400	12702805	1855	1855	1855	1855	0
125	20240902	171300	12702805	1855	1855	1855	1855	0
126	20240902	171200	12702805	1855	1855	1855	1855	0
127	20240902	171100	12702805	1855	1855	1855	1855	0
128	20240902	171000	12702805	1855	1855	1855	1855	0
129	20240902	170900	12702805	1855	1855	1855	1855	0
130	20240902	170800	12702805	1855	1855	1855	1855	0
131	20240902	170700	12702805	1855	1855	1855	1855	0
132	20240902	170600	12702805	1855	1855	1855	1855	0
133	20240902	170500	12702805	1855	1855	1855	1855	0
134	20240902	170400	12702805	1855	1855	1855	1855	0
135	20240902	170300	12702805	1855	1855	1855	1855	0
136	20240902	170200	12702805	1855	1855	1855	1855	0
137	20240902	170100	12702805	1855	1855	1855	1855	0
138	20240902	170000	12702805	1855	1855	1855	1855	0
139	20240902	165900	12702805	1855	1855	1855	1855	0
140	20240902	165800	12702805	1855	1855	1855	1855	0
141	20240902	165700	12702805	1855	1855	1855	1855	0
142	20240902	165600	12702805	1855	1855	1855	1855	0
143	20240902	165500	12702805	1855	1855	1855	1855	0
144	20240902	165400	12702805	1855	1855	1855	1855	0
145	20240902	165300	12702805	1855	1855	1855	1855	0
146	20240902	165200	12702805	1855	1855	1855	1855	0
147	20240902	165100	12702805	1855	1855	1855	1855	0
148	20240902	165000	12702805	1855	1855	1855	1855	0
149	20240902	164900	12702805	1855	1855	1855	1855	0
150	20240902	164800	12702805	1855	1855	1855	1855	0
151	20240902	164700	12702805	1855	1855	1855	1855	0
152	20240902	164600	12702805	1855	1855	1855	1855	1550
153	20240902	164500	12702805	1855	1855	1855	1855	0
154	20240902	164400	12702805	1855	1855	1855	1855	0
155	20240902	164300	12702805	1855	1855	1855	1855	0
156	20240902	164200	12702805	1855	1855	1855	1855	0
157	20240902	164100	12702805	1855	1855	1855	1855	0
158	20240902	164000	12702805	1855	1855	1855	1855	0
159	20240902	163900	12702805	1855	1855	1855	1855	0
160	20240902	163800	12702805	1855	1855	1855	1855	0
161	20240902	163700	12702805	1855	1855	1855	1855	0
162	20240902	163600	12702805	1855	1855	1855	1855	0
163	20240902	163500	12702805	1855	1855	1855	1855	0
164	20240902	163400	12702805	1855	1855	1855	1855	0
165	20240902	163300	12702805	1855	1855	1855	1855	0
166	20240902	163200	12702805	1855	1855	1855	1855	0
167	20240902	163100	12702805	1855	1855	1855	1855	0
168	20240902	163000	12702805	1855	1855	1855	1855	0
169	20240902	162900	12702805	1855	1855	1855	1855	0
170	20240902	162800	12702805	1855	1855	1855	1855	0
171	20240902	162700	12702805	1855	1855	1855	1855	0
172	20240902	162600	12702805	1855	1855	1855	1855	0
173	20240902	162500	12702805	1855	1855	1855	1855	0
174	20240902	162400	12702805	1855	1855	1855	1855	0
175	20240902	162300	12702805	1855	1855	1855	1855	0
176	20240902	162200	12702805	1855	1855	1855	1855	0
177	20240902	162100	12702805	1855	1855	1855	1855	0
178	20240902	162000	12702805	1855	1855	1855	1855	0
179	20240902	161900	12702805	1855	1855	1855	1855	0
180	20240902	161800	12702805	1855	1855	1855	1855	0
181	20240902	161700	12702805	1855	1855	1855	1855	0
182	20240902	161600	12702805	1855	1855	1855	1855	1550
183	20240902	161500	12702805	1855	1855	1855	1855	0
184	20240902	161400	12702805	1855	1855	1855	1855	0
185	20240902	161300	12702805	1855	1855	1855	1855	0
186	20240902	161200	12702805	1855	1855	1855	1855	0
187	20240902	161100	12702805	1855	1855	1855	1855	0
188	20240902	161000	12702805	1855	1855	1855	1855	0
189	20240902	160900	12702805	1855	1855	1855	1855	0
190	20240902	160800	12702805	1855	1855	1855	1855	0
191	20240902	160700	12702805	1855	1855	1855	1855	0
192	20240902	160600	12702805	1855	1855	1855	1855	0
193	20240902	160500	12702805	1855	1855	1855	1855	0
194	20240902	160400	12702805	1855	1855	1855	1855	0
195	20240902	160300	12702805	1855	1855	1855	1855	0
196	20240902	160200	12702805	1855	1855	1855	1855	0
197	20240902	160100	12702805	1855	1855	1855	1855	0
198	20240902	160000	12702805	1855	1855	1855	1855	0
199	20240902	155900	12702805	1855	1855	1855	1855	0
200	20240902	155800	12702805	1855	1855	1855	1855	0
201	20240902	155700	12702805	1855	1855	1855	1855	0
202	20240902	155600	12702805	1855	1855	1855	1855	0
203	20240902	155500	12702805	1855	1855	1855	1855	0
204	20240902	155400	12702805	1855	1855	1855	1855	0
205	20240902	155300	12702805	1855	1855	1855	1855	0
206	20240902	155200	12702805	1855	1855	1855	1855	0
207	20240902	155100	12702805	1855	1855	1855	1855	0
208	20240902	155000	12702805	1855	1855	1855	1855	0
209	20240902	154900	12702805	1855	1855	1855	1855	0
210	20240902	154800	12702805	1855	1855	1855	1855	0
211	20240902	154700	12702805	1855	1855	1855	1855	0
212	20240902	154600	12702805	1855	1855	1855	1855	1550
213	20240902	154500	12702805	1855	1855	1855	1855	0
214	20240902	154400	12702805	1855	1855	1855	1855	0
215	20240902	154300	12702805	1855	1855	1855	1855	0
216	20240902	154200	12702805	1855	1855	1855	1855	0
217	20240902	154100	12702805	1855	1855	1855	1855	0
218	20240902	154000	12702805	1855	1855	1855	1855	0
219	20240902	153900	12702805	1855	1855	1855	1855	0
220	20240902	153800	12702805	1855	1855	1855	1855	0
221	20240902	153700	12702805	1855	1855	1855	1855	0
222	20240902	153600	12702805	1855	1855	1855	1855	0
223	20240902	153500	12702805	1855	1855	1855	1855	0
224	20240902	153400	12702805	1855	1855	1855	1855	0
225	20240902	153300	12702805	1855	1855	1855	1855	0
226	20240902	153200	12702805	1855	1855	1855	1855	0
227	20240902	153100	12702805	1855	1855	1855	1855	0
228	20240902	153000	12702805	1855	1855	1855	1855	1550
229	20240902	152900	9827555	1850	1850	1850	1850	0
230	20240902	152800	9827555	1850	1850	1850	1850	0
231	20240902	152700	9827555	1850	1850	1850	1850	0
232	20240902	152600	9827555	1850	1850	1850	1850	0
233	20240902	152500	9827555	1850	1850	1850	1850	0
234	20240902	152400	9827555	1850	1850	1850	1850	0
235	20240902	152300	9827555	1850	1850	1850	1850	0
236	20240902	152200	9827555	1850	1850	1850	1850	0
237	20240902	152100	9827555	1850	1850	1850	1850	0
238	20240902	152000	9827555	1850	1850	1850	1850	0
239	20240902	151900	9827555	1850	1850	1850	1850	0
240	20240902	151800	9827555	1850	1850	1850	1850	0
241	20240902	151700	9827555	1850	1850	1850	1850	0
242	20240902	151600	9827555	1850	1850	1850	1850	0
243	20240902	151500	9827555	1850	1850	1850	1850	0
244	20240902	151400	9827555	1850	1850	1850	1850	0
245	20240902	151300	9827555	1850	1850	1850	1850	0
246	20240902	151200	9827555	1850	1850	1850	1850	0
247	20240902	151100	9827555	1850	1850	1850	1850	54
248	20240902	151000	9727655	1850	1850	1850	1850	0
249	20240902	150900	9727655	1850	1850	1850	1850	100
250	20240902	150800	9542655	1850	1850	1850	1850	0
251	20240902	150700	9542655	1850	1850	1850	1850	1
252	20240902	150600	9540805	1849	1849	1849	1849	0
253	20240902	150500	9540805	1849	1849	1849	1849	163
254	20240902	150400	9239418	1848	1837	1848	1837	2426
255	20240902	150300	4771877	1838	1838	1838	1838	0
256	20240902	150200	4771877	1838	1838	1838	1838	0
257	20240902	150100	4771877	1838	1838	1838	1838	0
258	20240902	150000	4771877	1838	1838	1838	1838	0
259	20240902	145900	4771877	1838	1838	1838	1838	0
260	20240902	145800	4771877	1838	1838	1838	1838	0
261	20240902	145700	4771877	1838	1838	1838	1838	0
262	20240902	145600	4771877	1838	1838	1838	1838	0
263	20240902	145500	4771877	1838	1838	1838	1838	0
264	20240902	145400	4771877	1838	1838	1838	1838	0
265	20240902	145300	4771877	1838	1838	1838	1838	0
266	20240902	145200	4771877	1838	1838	1838	1838	0
267	20240902	145100	4771877	1838	1838	1838	1838	0
268	20240902	145000	4771877	1838	1838	1838	1838	0
269	20240902	144900	4771877	1838	1838	1838	1838	0
270	20240902	144800	4771877	1838	1838	1838	1838	0
271	20240902	144700	4771877	1838	1838	1838	1838	0
272	20240902	144600	4771877	1838	1838	1838	1838	0
273	20240902	144500	4771877	1838	1838	1838	1838	0
274	20240902	144400	4771877	1838	1838	1838	1838	0
275	20240902	144300	4771877	1838	1838	1838	1838	0
276	20240902	144200	4771877	1838	1838	1838	1838	0
277	20240902	144100	4771877	1838	1838	1838	1838	0
278	20240902	144000	4771877	1838	1838	1838	1838	0
279	20240902	143900	4771877	1838	1838	1838	1838	0
280	20240902	143800	4771877	1838	1838	1838	1838	0
281	20240902	143700	4771877	1838	1838	1838	1838	0
282	20240902	143600	4771877	1838	1838	1838	1838	0
283	20240902	143500	4771877	1838	1838	1838	1838	0
284	20240902	143400	4771877	1838	1838	1838	1838	0
285	20240902	143300	4771877	1838	1838	1838	1838	0
286	20240902	143200	4771877	1838	1838	1838	1838	0
287	20240902	143100	4771877	1838	1838	1838	1838	0
288	20240902	143000	4771877	1838	1838	1838	1838	0
289	20240902	142900	4771877	1838	1838	1838	1838	0
290	20240902	142800	4771877	1838	1838	1838	1838	0
291	20240902	142700	4771877	1838	1838	1838	1838	0
292	20240902	142600	4771877	1838	1838	1838	1838	0
293	20240902	142500	4771877	1838	1838	1838	1838	0
294	20240902	142400	4771877	1838	1838	1838	1838	0
295	20240902	142300	4771877	1838	1838	1838	1838	0
296	20240902	142200	4771877	1838	1838	1838	1838	0
297	20240902	142100	4771877	1838	1838	1838	1838	0
298	20240902	142000	4771877	1838	1838	1838	1838	0
299	20240902	141900	4771877	1838	1838	1838	1838	0
300	20240902	141800	4771877	1838	1838	1838	1838	0
301	20240902	141700	4771877	1838	1838	1838	1838	0
302	20240902	141600	4771877	1838	1838	1838	1838	0
303	20240902	141500	4771877	1838	1838	1838	1838	0
304	20240902	141400	4771877	1838	1838	1838	1838	0
305	20240902	141300	4771877	1838	1838	1838	1838	0
306	20240902	141200	4771877	1838	1838	1838	1838	0
307	20240902	141100	4771877	1838	1838	1838	1838	0
308	20240902	141000	4771877	1838	1838	1838	1838	0
309	20240902	140900	4771877	1838	1838	1838	1838	0
310	20240902	140800	4771877	1838	1838	1838	1838	1
311	20240902	140700	4770039	1838	1838	1838	1838	0
312	20240902	140600	4770039	1838	1835	1838	1835	64
313	20240902	140500	4652584	1835	1835	1835	1835	0
314	20240902	140400	4652584	1835	1835	1835	1835	0
315	20240902	140300	4652584	1835	1835	1835	1835	141
316	20240902	140200	4393849	1835	1835	1835	1835	0
317	20240902	140100	4393849	1835	1835	1835	1835	0
318	20240902	140000	4393849	1835	1835	1835	1835	0
319	20240902	135900	4393849	1835	1835	1835	1835	0
320	20240902	135800	4393849	1835	1835	1835	1835	10
321	20240902	135700	4375499	1838	1838	1838	1838	0
322	20240902	135600	4375499	1838	1838	1838	1838	0
323	20240902	135500	4375499	1838	1838	1838	1838	0
324	20240902	135400	4375499	1838	1838	1838	1838	0
325	20240902	135300	4375499	1838	1838	1838	1838	0
326	20240902	135200	4375499	1838	1838	1838	1838	1
327	20240902	135100	4373661	1835	1835	1835	1835	0
328	20240902	135000	4373661	1835	1835	1835	1835	0
329	20240902	134900	4373661	1835	1835	1835	1835	0
330	20240902	134800	4373661	1835	1835	1835	1835	0
331	20240902	134700	4373661	1835	1835	1835	1835	0
332	20240902	134600	4373661	1835	1835	1835	1835	1
333	20240902	134500	4371826	1835	1835	1835	1835	0
334	20240902	134400	4371826	1835	1835	1835	1835	0
335	20240902	134300	4371826	1835	1835	1835	1835	0
336	20240902	134200	4371826	1835	1835	1835	1835	0
337	20240902	134100	4371826	1835	1835	1835	1835	0
338	20240902	134000	4371826	1835	1835	1835	1835	0
339	20240902	133900	4371826	1835	1835	1835	1835	0
340	20240902	133800	4371826	1835	1835	1835	1835	0
341	20240902	133700	4371826	1835	1835	1835	1835	0
342	20240902	133600	4371826	1835	1835	1835	1835	0
343	20240902	133500	4371826	1835	1835	1835	1835	0
344	20240902	133400	4371826	1835	1835	1835	1835	50
345	20240902	133300	4280076	1835	1835	1835	1835	0
346	20240902	133200	4280076	1835	1835	1835	1835	0
347	20240902	133100	4280076	1835	1835	1835	1835	0
348	20240902	133000	4280076	1835	1835	1835	1835	0
349	20240902	132900	4280076	1835	1835	1835	1835	0
350	20240902	132800	4280076	1835	1835	1835	1835	0
351	20240902	132700	4280076	1835	1835	1835	1835	350
352	20240902	132600	3637826	1837	1837	1837	1837	0
353	20240902	132500	3637826	1837	1837	1837	1837	0
354	20240902	132400	3637826	1837	1837	1837	1837	0
355	20240902	132300	3637826	1837	1837	1837	1837	1
356	20240902	132200	3635989	1837	1837	1837	1837	0
357	20240902	132100	3635989	1837	1837	1837	1837	0
358	20240902	132000	3635989	1837	1837	1837	1837	0
359	20240902	131900	3635989	1837	1837	1837	1837	0
360	20240902	131800	3635989	1837	1837	1837	1837	0
361	20240902	131700	3635989	1837	1837	1837	1837	0
362	20240902	131600	3635989	1837	1837	1837	1837	2
363	20240902	131500	3632315	1838	1838	1838	1838	0
364	20240902	131400	3632315	1838	1838	1838	1838	0
365	20240902	131300	3632315	1838	1838	1838	1838	0
366	20240902	131200	3632315	1838	1838	1838	1838	0
367	20240902	131100	3632315	1838	1838	1838	1838	0
368	20240902	131000	3632315	1838	1838	1838	1838	0
369	20240902	130900	3632315	1838	1838	1838	1838	0
370	20240902	130800	3632315	1838	1838	1838	1838	0
371	20240902	130700	3632315	1838	1838	1838	1838	0
372	20240902	130600	3632315	1838	1838	1838	1838	0
373	20240902	130500	3632315	1838	1838	1838	1838	0
374	20240902	130400	3632315	1838	1838	1838	1838	0
375	20240902	130300	3632315	1838	1838	1838	1838	0
376	20240902	130200	3632315	1838	1838	1838	1838	0
377	20240902	130100	3632315	1838	1838	1838	1838	0
378	20240902	130000	3632315	1838	1838	1838	1838	0
379	20240902	125900	3632315	1838	1838	1838	1838	0
380	20240902	125800	3632315	1838	1838	1838	1838	0
381	20240902	125700	3632315	1838	1838	1838	1838	0
382	20240902	125600	3632315	1838	1838	1838	1838	0
383	20240902	125500	3632315	1838	1838	1838	1838	0
384	20240902	125400	3632315	1838	1838	1838	1838	0
385	20240902	125300	3632315	1838	1838	1838	1838	0
386	20240902	125200	3632315	1838	1838	1838	1838	0
387	20240902	125100	3632315	1838	1838	1838	1838	0
388	20240902	125000	3632315	1838	1838	1838	1838	0
389	20240902	124900	3632315	1838	1838	1838	1838	0
390	20240902	124800	3632315	1838	1838	1838	1838	0
391	20240902	124700	3632315	1838	1838	1838	1838	0
392	20240902	124600	3632315	1838	1838	1838	1838	0
393	20240902	124500	3632315	1838	1838	1838	1838	0
394	20240902	124400	3632315	1838	1838	1838	1838	0
395	20240902	124300	3632315	1838	1838	1838	1838	0
396	20240902	124200	3632315	1838	1838	1838	1838	0
397	20240902	124100	3632315	1838	1838	1838	1838	0
398	20240902	124000	3632315	1838	1838	1838	1838	0
399	20240902	123900	3632315	1838	1838	1838	1838	0
400	20240902	123800	3632315	1838	1838	1838	1838	0
401	20240902	123700	3632315	1838	1838	1838	1838	0
402	20240902	123600	3632315	1838	1838	1838	1838	0
403	20240902	123500	3632315	1838	1838	1838	1838	1
404	20240902	123400	3630477	1838	1838	1838	1838	0
405	20240902	123300	3630477	1838	1838	1838	1838	0
406	20240902	123200	3630477	1838	1838	1838	1838	0
407	20240902	123100	3630477	1838	1838	1838	1838	0
408	20240902	123000	3630477	1838	1838	1838	1838	0
409	20240902	122900	3630477	1838	1838	1838	1838	0
410	20240902	122800	3630477	1838	1838	1838	1838	0
411	20240902	122700	3630477	1838	1838	1838	1838	0
412	20240902	122600	3630477	1838	1838	1838	1838	0
413	20240902	122500	3630477	1838	1838	1838	1838	0
414	20240902	122400	3630477	1838	1838	1838	1838	0
415	20240902	122300	3630477	1838	1838	1838	1838	0
416	20240902	122200	3630477	1838	1838	1838	1838	0
417	20240902	122100	3630477	1838	1838	1838	1838	0
418	20240902	122000	3630477	1838	1838	1838	1838	1
419	20240902	121900	3628639	1834	1835	1835	1834	45
420	20240902	121800	3546071	1836	1836	1836	1836	10
421	20240902	121700	3527711	1836	1836	1836	1836	0
422	20240902	121600	3527711	1836	1836	1836	1836	0
423	20240902	121500	3527711	1836	1836	1836	1836	0
424	20240902	121400	3527711	1836	1836	1836	1836	0
425	20240902	121300	3527711	1836	1836	1836	1836	0
426	20240902	121200	3527711	1836	1836	1836	1836	0
427	20240902	121100	3527711	1836	1836	1836	1836	0
428	20240902	121000	3527711	1836	1836	1836	1836	0
429	20240902	120900	3527711	1836	1836	1836	1836	0
430	20240902	120800	3527711	1836	1836	1836	1836	0
431	20240902	120700	3527711	1836	1836	1836	1836	0
432	20240902	120600	3527711	1836	1836	1836	1836	0
433	20240902	120500	3527711	1836	1836	1836	1836	0
434	20240902	120400	3527711	1836	1836	1836	1836	0
435	20240902	120300	3527711	1836	1836	1836	1836	0
436	20240902	120200	3527711	1836	1836	1836	1836	0
437	20240902	120100	3527711	1836	1836	1836	1836	0
438	20240902	120000	3527711	1836	1836	1836	1836	0
439	20240902	115900	3527711	1836	1836	1836	1836	0
440	20240902	115800	3527711	1836	1836	1836	1836	0
441	20240902	115700	3527711	1836	1837	1837	1836	25
442	20240902	115600	3481794	1838	1838	1838	1838	0
443	20240902	115500	3481794	1838	1838	1838	1838	0
444	20240902	115400	3481794	1838	1838	1838	1838	0
445	20240902	115300	3481794	1838	1838	1838	1838	0
446	20240902	115200	3481794	1838	1838	1838	1838	64
447	20240902	115100	3364162	1838	1838	1838	1838	0
448	20240902	115000	3364162	1838	1838	1838	1838	0
449	20240902	114900	3364162	1838	1838	1838	1838	0
450	20240902	114800	3364162	1838	1838	1838	1838	0
451	20240902	114700	3364162	1838	1838	1838	1838	0
452	20240902	114600	3364162	1838	1838	1838	1838	0
453	20240902	114500	3364162	1838	1838	1838	1838	0
454	20240902	114400	3364162	1838	1838	1838	1838	27
455	20240902	114300	3314536	1839	1839	1839	1839	0
456	20240902	114200	3314536	1839	1839	1839	1839	0
457	20240902	114100	3314536	1839	1839	1839	1839	0
458	20240902	114000	3314536	1839	1839	1839	1839	0
459	20240902	113900	3314536	1839	1839	1839	1839	0
460	20240902	113800	3314536	1839	1839	1839	1839	0
461	20240902	113700	3314536	1839	1839	1839	1839	0
462	20240902	113600	3314536	1839	1839	1839	1839	0
463	20240902	113500	3314536	1839	1839	1839	1839	0
464	20240902	113400	3314536	1839	1839	1839	1839	41
465	20240902	113300	3239137	1839	1839	1839	1839	0
466	20240902	113200	3239137	1839	1839	1839	1839	0
467	20240902	113100	3239137	1839	1839	1839	1839	0
468	20240902	113000	3239137	1839	1839	1839	1839	0
469	20240902	112900	3239137	1839	1839	1839	1839	0
470	20240902	112800	3239137	1839	1839	1839	1839	0
471	20240902	112700	3239137	1839	1839	1839	1839	0
472	20240902	112600	3239137	1839	1839	1839	1839	0
473	20240902	112500	3239137	1839	1839	1839	1839	0
474	20240902	112400	3239137	1839	1839	1839	1839	0
475	20240902	112300	3239137	1839	1839	1839	1839	0
476	20240902	112200	3239137	1839	1839	1839	1839	1
477	20240902	112100	3237298	1837	1837	1837	1837	0
478	20240902	112000	3237298	1837	1837	1837	1837	0
479	20240902	111900	3237298	1837	1837	1837	1837	0
480	20240902	111800	3237298	1837	1837	1837	1837	0
481	20240902	111700	3237298	1837	1837	1837	1837	16
482	20240902	111600	3207906	1845	1845	1845	1845	0
483	20240902	111500	3207906	1845	1845	1845	1845	0
484	20240902	111400	3207906	1845	1845	1845	1845	0
485	20240902	111300	3207906	1845	1845	1845	1845	0
486	20240902	111200	3207906	1845	1845	1845	1845	0
487	20240902	111100	3207906	1845	1845	1845	1845	0
488	20240902	111000	3207906	1845	1845	1845	1845	0
489	20240902	110900	3207906	1845	1845	1845	1845	0
490	20240902	110800	3207906	1845	1845	1845	1845	0
491	20240902	110700	3207906	1845	1845	1845	1845	0
492	20240902	110600	3207906	1845	1845	1845	1845	0
493	20240902	110500	3207906	1845	1845	1845	1845	0
494	20240902	110400	3207906	1845	1845	1845	1845	0
495	20240902	110300	3207906	1845	1845	1845	1845	0
496	20240902	110200	3207906	1845	1845	1845	1845	0
497	20240902	110100	3207906	1845	1845	1845	1845	0
498	20240902	110000	3207906	1845	1845	1845	1845	0
499	20240902	105900	3207906	1845	1845	1845	1845	0
500	20240902	105800	3207906	1845	1845	1845	1845	0
501	20240902	105700	3207906	1845	1845	1845	1845	0
502	20240902	105600	3207906	1845	1845	1845	1845	0
503	20240902	105500	3207906	1845	1845	1845	1845	0
504	20240902	105400	3207906	1845	1845	1845	1845	0
505	20240902	105300	3207906	1845	1845	1845	1845	0
506	20240902	105200	3207906	1845	1845	1845	1845	0
507	20240902	105100	3207906	1845	1845	1845	1845	0
508	20240902	105000	3207906	1845	1845	1845	1845	0
509	20240902	104900	3207906	1845	1845	1845	1845	0
510	20240902	104800	3207906	1845	1845	1845	1845	0
511	20240902	104700	3207906	1845	1845	1845	1845	0
512	20240902	104600	3207906	1845	1845	1845	1845	0
513	20240902	104500	3207906	1845	1845	1845	1845	0
514	20240902	104400	3207906	1845	1845	1845	1845	0
515	20240902	104300	3207906	1845	1845	1845	1845	0
516	20240902	104200	3207906	1845	1845	1845	1845	0
517	20240902	104100	3207906	1845	1845	1845	1845	0
518	20240902	104000	3207906	1845	1845	1845	1845	0
519	20240902	103900	3207906	1845	1845	1845	1845	0
520	20240902	103800	3207906	1845	1845	1845	1845	0
521	20240902	103700	3207906	1845	1845	1845	1845	0
522	20240902	103600	3207906	1845	1845	1845	1845	0
523	20240902	103500	3207906	1845	1845	1845	1845	0
524	20240902	103400	3207906	1845	1845	1845	1845	0
525	20240902	103300	3207906	1845	1845	1845	1845	0
526	20240902	103200	3207906	1845	1845	1845	1845	0
527	20240902	103100	3207906	1845	1845	1845	1845	0
528	20240902	103000	3207906	1845	1845	1845	1845	1
529	20240902	102900	3206061	1838	1838	1838	1838	0
530	20240902	102800	3206061	1838	1838	1838	1838	0
531	20240902	102700	3206061	1838	1838	1838	1838	0
532	20240902	102600	3206061	1838	1838	1838	1838	21
533	20240902	102500	3167463	1845	1845	1845	1845	0
534	20240902	102400	3167463	1845	1845	1845	1845	0
535	20240902	102300	3167463	1845	1845	1845	1845	0
536	20240902	102200	3167463	1845	1845	1845	1845	0
537	20240902	102100	3167463	1845	1845	1845	1845	0
538	20240902	102000	3167463	1845	1845	1845	1845	0
539	20240902	101900	3167463	1845	1845	1845	1845	0
540	20240902	101800	3167463	1845	1845	1845	1845	0
541	20240902	101700	3167463	1845	1845	1845	1845	0
542	20240902	101600	3167463	1845	1845	1845	1845	0
543	20240902	101500	3167463	1845	1845	1845	1845	0
544	20240902	101400	3167463	1845	1845	1845	1845	0
545	20240902	101300	3167463	1845	1845	1845	1845	0
546	20240902	101200	3167463	1845	1845	1845	1845	0
547	20240902	101100	3167463	1845	1845	1845	1845	5
548	20240902	101000	3158238	1846	1846	1846	1846	0
549	20240902	100900	3158238	1846	1846	1846	1846	0
550	20240902	100800	3158238	1846	1846	1846	1846	0
551	20240902	100700	3158238	1846	1846	1846	1846	0
552	20240902	100600	3158238	1846	1846	1846	1846	0
553	20240902	100500	3158238	1846	1846	1846	1846	0
554	20240902	100400	3158238	1846	1846	1846	1846	1
555	20240902	100300	3156392	1846	1846	1846	1846	0
556	20240902	100200	3156392	1846	1843	1846	1843	802
557	20240902	100100	1676932	1845	1845	1845	1845	0
558	20240902	100000	1676932	1845	1845	1845	1845	0
559	20240902	095900	1676932	1845	1845	1845	1845	0
560	20240902	095800	1676932	1845	1845	1845	1845	0
561	20240902	095700	1676932	1845	1845	1845	1845	0
562	20240902	095600	1676932	1845	1845	1845	1845	0
563	20240902	095500	1676932	1845	1845	1845	1845	1
564	20240902	095400	1675087	1845	1845	1845	1845	0
565	20240902	095300	1675087	1845	1845	1845	1845	0
566	20240902	095200	1675087	1845	1845	1845	1845	0
567	20240902	095100	1675087	1845	1845	1845	1845	0
568	20240902	095000	1675087	1845	1845	1845	1845	0
569	20240902	094900	1675087	1845	1845	1845	1845	0
570	20240902	094800	1675087	1845	1845	1845	1845	0
571	20240902	094700	1675087	1845	1845	1845	1845	4
572	20240902	094600	1667707	1845	1845	1845	1845	2
573	20240902	094500	1664017	1845	1845	1845	1845	0
574	20240902	094400	1664017	1845	1845	1845	1845	0
575	20240902	094300	1664017	1845	1845	1845	1845	0
576	20240902	094200	1664017	1845	1845	1845	1845	0
577	20240902	094100	1664017	1845	1845	1845	1845	0
578	20240902	094000	1664017	1845	1845	1845	1845	0
579	20240902	093900	1664017	1845	1845	1845	1845	0
580	20240902	093800	1664017	1845	1845	1845	1845	0
581	20240902	093700	1664017	1845	1845	1845	1845	0
582	20240902	093600	1664017	1845	1845	1845	1845	0
583	20240902	093500	1664017	1845	1845	1845	1845	0
584	20240902	093400	1664017	1845	1845	1845	1845	0
585	20240902	093300	1664017	1845	1845	1845	1845	0
586	20240902	093200	1664017	1845	1845	1845	1845	0
587	20240902	093100	1664017	1845	1845	1845	1845	0
588	20240902	093000	1664017	1845	1845	1845	1845	4
589	20240902	092900	1656637	1838	1838	1838	1838	0
590	20240902	092800	1656637	1838	1838	1838	1838	52
591	20240902	092700	1561061	1838	1838	1838	1838	0
592	20240902	092600	1561061	1838	1838	1838	1838	6
593	20240902	092500	1550033	1845	1845	1845	1845	0
594	20240902	092400	1550033	1845	1845	1845	1845	0
595	20240902	092300	1550033	1845	1845	1845	1845	0
596	20240902	092200	1550033	1845	1845	1845	1845	0
597	20240902	092100	1550033	1845	1845	1845	1845	0
598	20240902	092000	1550033	1845	1845	1845	1845	0
599	20240902	091900	1550033	1845	1845	1845	1845	0
600	20240902	091800	1550033	1845	1845	1845	1845	0
601	20240902	091700	1550033	1845	1845	1845	1845	0
602	20240902	091600	1550033	1845	1845	1845	1845	0
603	20240902	091500	1550033	1845	1845	1845	1845	0
604	20240902	091400	1550033	1845	1845	1845	1845	0
605	20240902	091300	1550033	1845	1845	1845	1845	0
606	20240902	091200	1550033	1845	1845	1845	1845	0
607	20240902	091100	1550033	1845	1845	1845	1845	0
608	20240902	091000	1550033	1845	1845	1845	1845	3
609	20240902	090900	1544498	1838	1838	1838	1838	0
610	20240902	090800	1544498	1838	1838	1838	1838	0
611	20240902	090700	1544498	1838	1839	1839	1838	306
612	20240902	090600	982069	1845	1845	1845	1845	0
613	20240902	090500	982069	1845	1845	1845	1845	0
614	20240902	090400	982069	1845	1845	1845	1845	0
615	20240902	090300	982069	1845	1845	1845	1845	1
616	20240902	090200	980224	1841	1841	1841	1841	329
617	20240902	090100	374535	1845	1845	1845	1845	0
618	20240902	090000	374535	1845	1845	1845	1845	203