KissMeData/037230/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	191900	13282888	1908	1908	1908	1908	105
3	20240902	191800	13282888	1908	1908	1908	1908	0
4	20240902	191700	13282888	1908	1908	1908	1908	0
5	20240902	191600	13282888	1908	1908	1908	1908	0
6	20240902	191500	13282888	1908	1908	1908	1908	0
7	20240902	191400	13282888	1908	1908	1908	1908	0
8	20240902	191300	13282888	1908	1908	1908	1908	0
9	20240902	191200	13282888	1908	1908	1908	1908	0
10	20240902	191100	13282888	1908	1908	1908	1908	0
11	20240902	191000	13282888	1908	1908	1908	1908	0
12	20240902	190900	13282888	1908	1908	1908	1908	0
13	20240902	190800	13282888	1908	1908	1908	1908	0
14	20240902	190700	13282888	1908	1908	1908	1908	0
15	20240902	190600	13282888	1908	1908	1908	1908	0
16	20240902	190500	13282888	1908	1908	1908	1908	0
17	20240902	190400	13282888	1908	1908	1908	1908	0
18	20240902	190300	13282888	1908	1908	1908	1908	0
19	20240902	190200	13282888	1908	1908	1908	1908	0
20	20240902	190100	13282888	1908	1908	1908	1908	0
21	20240902	190000	13282888	1908	1908	1908	1908	0
22	20240902	185900	13282888	1908	1908	1908	1908	0
23	20240902	185800	13282888	1908	1908	1908	1908	0
24	20240902	185700	13282888	1908	1908	1908	1908	0
25	20240902	185600	13282888	1908	1908	1908	1908	0
26	20240902	185500	13282888	1908	1908	1908	1908	0
27	20240902	185400	13282888	1908	1908	1908	1908	0
28	20240902	185300	13282888	1908	1908	1908	1908	0
29	20240902	185200	13282888	1908	1908	1908	1908	0
30	20240902	185100	13282888	1908	1908	1908	1908	0
31	20240902	185000	13282888	1908	1908	1908	1908	0
32	20240902	184900	13282888	1908	1908	1908	1908	105
33	20240902	184800	13282888	1908	1908	1908	1908	0
34	20240902	184700	13282888	1908	1908	1908	1908	0
35	20240902	184600	13282888	1908	1908	1908	1908	0
36	20240902	184500	13282888	1908	1908	1908	1908	0
37	20240902	184400	13282888	1908	1908	1908	1908	0
38	20240902	184300	13282888	1908	1908	1908	1908	0
39	20240902	184200	13282888	1908	1908	1908	1908	0
40	20240902	184100	13282888	1908	1908	1908	1908	0
41	20240902	184000	13282888	1908	1908	1908	1908	0
42	20240902	183900	13282888	1908	1908	1908	1908	0
43	20240902	183800	13282888	1908	1908	1908	1908	0
44	20240902	183700	13282888	1908	1908	1908	1908	0
45	20240902	183600	13282888	1908	1908	1908	1908	0
46	20240902	183500	13282888	1908	1908	1908	1908	0
47	20240902	183400	13282888	1908	1908	1908	1908	0
48	20240902	183300	13282888	1908	1908	1908	1908	0
49	20240902	183200	13282888	1908	1908	1908	1908	0
50	20240902	183100	13282888	1908	1908	1908	1908	0
51	20240902	183000	13282888	1908	1908	1908	1908	0
52	20240902	182900	13282888	1908	1908	1908	1908	0
53	20240902	182800	13282888	1908	1908	1908	1908	0
54	20240902	182700	13282888	1908	1908	1908	1908	0
55	20240902	182600	13282888	1908	1908	1908	1908	0
56	20240902	182500	13282888	1908	1908	1908	1908	0
57	20240902	182400	13282888	1908	1908	1908	1908	0
58	20240902	182300	13282888	1908	1908	1908	1908	0
59	20240902	182200	13282888	1908	1908	1908	1908	0
60	20240902	182100	13282888	1908	1908	1908	1908	0
61	20240902	182000	13282888	1908	1908	1908	1908	0
62	20240902	181900	13282888	1908	1908	1908	1908	105
63	20240902	181800	13282888	1908	1908	1908	1908	0
64	20240902	181700	13282888	1908	1908	1908	1908	0
65	20240902	181600	13282888	1908	1908	1908	1908	0
66	20240902	181500	13282888	1908	1908	1908	1908	0
67	20240902	181400	13282888	1908	1908	1908	1908	0
68	20240902	181300	13282888	1908	1908	1908	1908	0
69	20240902	181200	13282888	1908	1908	1908	1908	0
70	20240902	181100	13282888	1908	1908	1908	1908	0
71	20240902	181000	13282888	1908	1908	1908	1908	0
72	20240902	180900	13282888	1908	1908	1908	1908	0
73	20240902	180800	13282888	1908	1908	1908	1908	0
74	20240902	180700	13282888	1908	1908	1908	1908	0
75	20240902	180600	13282888	1908	1908	1908	1908	0
76	20240902	180500	13282888	1908	1908	1908	1908	0
77	20240902	180400	13282888	1908	1908	1908	1908	0
78	20240902	180300	13282888	1908	1908	1908	1908	0
79	20240902	180200	13282888	1908	1908	1908	1908	0
80	20240902	180100	13282888	1908	1908	1908	1908	0
81	20240902	180000	13282888	1908	1908	1908	1908	0
82	20240902	175900	13282888	1908	1908	1908	1908	0
83	20240902	175800	13282888	1908	1908	1908	1908	0
84	20240902	175700	13282888	1908	1908	1908	1908	0
85	20240902	175600	13282888	1908	1908	1908	1908	0
86	20240902	175500	13282888	1908	1908	1908	1908	0
87	20240902	175400	13282888	1908	1908	1908	1908	0
88	20240902	175300	13282888	1908	1908	1908	1908	0
89	20240902	175200	13282888	1908	1908	1908	1908	0
90	20240902	175100	13282888	1908	1908	1908	1908	0
91	20240902	175000	13282888	1908	1908	1908	1908	0
92	20240902	174900	13282888	1908	1908	1908	1908	105
93	20240902	174800	13282888	1908	1908	1908	1908	0
94	20240902	174700	13282888	1908	1908	1908	1908	0
95	20240902	174600	13282888	1908	1908	1908	1908	0
96	20240902	174500	13282888	1908	1908	1908	1908	0
97	20240902	174400	13282888	1908	1908	1908	1908	0
98	20240902	174300	13282888	1908	1908	1908	1908	0
99	20240902	174200	13282888	1908	1908	1908	1908	0
100	20240902	174100	13282888	1908	1908	1908	1908	0
101	20240902	174000	13282888	1908	1908	1908	1908	0
102	20240902	173900	13282888	1908	1908	1908	1908	0
103	20240902	173800	13282888	1908	1908	1908	1908	0
104	20240902	173700	13282888	1908	1908	1908	1908	0
105	20240902	173600	13282888	1908	1908	1908	1908	0
106	20240902	173500	13282888	1908	1908	1908	1908	0
107	20240902	173400	13282888	1908	1908	1908	1908	0
108	20240902	173300	13282888	1908	1908	1908	1908	0
109	20240902	173200	13282888	1908	1908	1908	1908	0
110	20240902	173100	13282888	1908	1908	1908	1908	0
111	20240902	173000	13282888	1908	1908	1908	1908	0
112	20240902	172900	13282888	1908	1908	1908	1908	0
113	20240902	172800	13282888	1908	1908	1908	1908	0
114	20240902	172700	13282888	1908	1908	1908	1908	0
115	20240902	172600	13282888	1908	1908	1908	1908	0
116	20240902	172500	13282888	1908	1908	1908	1908	0
117	20240902	172400	13282888	1908	1908	1908	1908	0
118	20240902	172300	13282888	1908	1908	1908	1908	0
119	20240902	172200	13282888	1908	1908	1908	1908	0
120	20240902	172100	13282888	1908	1908	1908	1908	0
121	20240902	172000	13282888	1908	1908	1908	1908	0
122	20240902	171900	13282888	1908	1908	1908	1908	105
123	20240902	171800	13282888	1908	1908	1908	1908	0
124	20240902	171700	13282888	1908	1908	1908	1908	0
125	20240902	171600	13282888	1908	1908	1908	1908	0
126	20240902	171500	13282888	1908	1908	1908	1908	0
127	20240902	171400	13282888	1908	1908	1908	1908	0
128	20240902	171300	13282888	1908	1908	1908	1908	0
129	20240902	171200	13282888	1908	1908	1908	1908	0
130	20240902	171100	13282888	1908	1908	1908	1908	0
131	20240902	171000	13282888	1908	1908	1908	1908	0
132	20240902	170900	13282888	1908	1908	1908	1908	0
133	20240902	170800	13282888	1908	1908	1908	1908	0
134	20240902	170700	13282888	1908	1908	1908	1908	0
135	20240902	170600	13282888	1908	1908	1908	1908	0
136	20240902	170500	13282888	1908	1908	1908	1908	0
137	20240902	170400	13282888	1908	1908	1908	1908	0
138	20240902	170300	13282888	1908	1908	1908	1908	0
139	20240902	170200	13282888	1908	1908	1908	1908	0
140	20240902	170100	13282888	1908	1908	1908	1908	0
141	20240902	170000	13282888	1908	1908	1908	1908	0
142	20240902	165900	13282888	1908	1908	1908	1908	0
143	20240902	165800	13282888	1908	1908	1908	1908	0
144	20240902	165700	13282888	1908	1908	1908	1908	0
145	20240902	165600	13282888	1908	1908	1908	1908	0
146	20240902	165500	13282888	1908	1908	1908	1908	0
147	20240902	165400	13282888	1908	1908	1908	1908	0
148	20240902	165300	13282888	1908	1908	1908	1908	0
149	20240902	165200	13282888	1908	1908	1908	1908	0
150	20240902	165100	13282888	1908	1908	1908	1908	0
151	20240902	165000	13282888	1908	1908	1908	1908	0
152	20240902	164900	13282888	1908	1908	1908	1908	105
153	20240902	164800	13282888	1908	1908	1908	1908	0
154	20240902	164700	13282888	1908	1908	1908	1908	0
155	20240902	164600	13282888	1908	1908	1908	1908	0
156	20240902	164500	13282888	1908	1908	1908	1908	0
157	20240902	164400	13282888	1908	1908	1908	1908	0
158	20240902	164300	13282888	1908	1908	1908	1908	0
159	20240902	164200	13282888	1908	1908	1908	1908	0
160	20240902	164100	13282888	1908	1908	1908	1908	0
161	20240902	164000	13282888	1908	1908	1908	1908	0
162	20240902	163900	13282888	1908	1908	1908	1908	0
163	20240902	163800	13282888	1908	1908	1908	1908	0
164	20240902	163700	13282888	1908	1908	1908	1908	0
165	20240902	163600	13282888	1908	1908	1908	1908	0
166	20240902	163500	13282888	1908	1908	1908	1908	0
167	20240902	163400	13282888	1908	1908	1908	1908	0
168	20240902	163300	13282888	1908	1908	1908	1908	0
169	20240902	163200	13282888	1908	1908	1908	1908	0
170	20240902	163100	13282888	1908	1908	1908	1908	0
171	20240902	163000	13282888	1908	1908	1908	1908	0
172	20240902	162900	13282888	1908	1908	1908	1908	0
173	20240902	162800	13282888	1908	1908	1908	1908	0
174	20240902	162700	13282888	1908	1908	1908	1908	0
175	20240902	162600	13282888	1908	1908	1908	1908	0
176	20240902	162500	13282888	1908	1908	1908	1908	0
177	20240902	162400	13282888	1908	1908	1908	1908	0
178	20240902	162300	13282888	1908	1908	1908	1908	0
179	20240902	162200	13282888	1908	1908	1908	1908	0
180	20240902	162100	13282888	1908	1908	1908	1908	0
181	20240902	162000	13282888	1908	1908	1908	1908	0
182	20240902	161900	13282888	1908	1908	1908	1908	105
183	20240902	161800	13282888	1908	1908	1908	1908	0
184	20240902	161700	13282888	1908	1908	1908	1908	0
185	20240902	161600	13282888	1908	1908	1908	1908	0
186	20240902	161500	13282888	1908	1908	1908	1908	0
187	20240902	161400	13282888	1908	1908	1908	1908	0
188	20240902	161300	13282888	1908	1908	1908	1908	0
189	20240902	161200	13282888	1908	1908	1908	1908	0
190	20240902	161100	13282888	1908	1908	1908	1908	0
191	20240902	161000	13282888	1908	1908	1908	1908	0
192	20240902	160900	13282888	1908	1908	1908	1908	0
193	20240902	160800	13282888	1908	1908	1908	1908	0
194	20240902	160700	13282888	1908	1908	1908	1908	0
195	20240902	160600	13282888	1908	1908	1908	1908	0
196	20240902	160500	13282888	1908	1908	1908	1908	0
197	20240902	160400	13282888	1908	1908	1908	1908	0
198	20240902	160300	13282888	1908	1908	1908	1908	0
199	20240902	160200	13282888	1908	1908	1908	1908	0
200	20240902	160100	13282888	1908	1908	1908	1908	0
201	20240902	160000	13282888	1908	1908	1908	1908	0
202	20240902	155900	13282888	1908	1908	1908	1908	0
203	20240902	155800	13282888	1908	1908	1908	1908	0
204	20240902	155700	13282888	1908	1908	1908	1908	0
205	20240902	155600	13282888	1908	1908	1908	1908	0
206	20240902	155500	13282888	1908	1908	1908	1908	0
207	20240902	155400	13282888	1908	1908	1908	1908	0
208	20240902	155300	13282888	1908	1908	1908	1908	0
209	20240902	155200	13282888	1908	1908	1908	1908	0
210	20240902	155100	13282888	1908	1908	1908	1908	0
211	20240902	155000	13282888	1908	1908	1908	1908	0
212	20240902	154900	13282888	1908	1908	1908	1908	105
213	20240902	154800	13282888	1908	1908	1908	1908	0
214	20240902	154700	13282888	1908	1908	1908	1908	0
215	20240902	154600	13282888	1908	1908	1908	1908	0
216	20240902	154500	13282888	1908	1908	1908	1908	0
217	20240902	154400	13282888	1908	1908	1908	1908	0
218	20240902	154300	13282888	1908	1908	1908	1908	0
219	20240902	154200	13282888	1908	1908	1908	1908	0
220	20240902	154100	13282888	1908	1908	1908	1908	0
221	20240902	154000	13282888	1908	1908	1908	1908	0
222	20240902	153900	13282888	1908	1908	1908	1908	0
223	20240902	153800	13282888	1908	1908	1908	1908	0
224	20240902	153700	13282888	1908	1908	1908	1908	0
225	20240902	153600	13282888	1908	1908	1908	1908	0
226	20240902	153500	13282888	1908	1908	1908	1908	0
227	20240902	153400	13282888	1908	1908	1908	1908	0
228	20240902	153300	13282888	1908	1908	1908	1908	0
229	20240902	153200	13282888	1908	1908	1908	1908	0
230	20240902	153100	13282888	1908	1908	1908	1908	0
231	20240902	153000	13282888	1908	1908	1908	1908	105
232	20240902	152900	13082548	1908	1908	1908	1908	0
233	20240902	152800	13082548	1908	1908	1908	1908	0
234	20240902	152700	13082548	1908	1908	1908	1908	0
235	20240902	152600	13082548	1908	1908	1908	1908	0
236	20240902	152500	13082548	1908	1908	1908	1908	0
237	20240902	152400	13082548	1908	1908	1908	1908	0
238	20240902	152300	13082548	1908	1908	1908	1908	0
239	20240902	152200	13082548	1908	1908	1908	1908	0
240	20240902	152100	13082548	1908	1908	1908	1908	0
241	20240902	152000	13082548	1908	1908	1908	1908	0
242	20240902	151900	13082548	1908	1908	1908	1908	0
243	20240902	151800	13082548	1908	1908	1908	1908	0
244	20240902	151700	13082548	1908	1907	1908	1907	3
245	20240902	151600	13076826	1906	1906	1906	1906	0
246	20240902	151500	13076826	1906	1906	1906	1906	0
247	20240902	151400	13076826	1906	1907	1907	1906	3
248	20240902	151300	13071106	1907	1907	1907	1907	0
249	20240902	151200	13071106	1907	1907	1907	1907	0
250	20240902	151100	13071106	1907	1907	1907	1907	0
251	20240902	151000	13071106	1907	1907	1907	1907	0
252	20240902	150900	13071106	1907	1907	1907	1907	0
253	20240902	150800	13071106	1907	1907	1907	1907	0
254	20240902	150700	13071106	1907	1907	1907	1907	0
255	20240902	150600	13071106	1907	1907	1907	1907	0
256	20240902	150500	13071106	1907	1907	1907	1907	0
257	20240902	150400	13071106	1907	1907	1907	1907	0
258	20240902	150300	13071106	1907	1907	1907	1907	0
259	20240902	150200	13071106	1907	1907	1907	1907	0
260	20240902	150100	13071106	1907	1907	1907	1907	0
261	20240902	150000	13071106	1907	1907	1907	1907	0
262	20240902	145900	13071106	1907	1907	1907	1907	0
263	20240902	145800	13071106	1907	1907	1907	1907	0
264	20240902	145700	13071106	1907	1907	1907	1907	0
265	20240902	145600	13071106	1907	1907	1907	1907	0
266	20240902	145500	13071106	1907	1907	1907	1907	0
267	20240902	145400	13071106	1907	1907	1907	1907	0
268	20240902	145300	13071106	1907	1907	1907	1907	0
269	20240902	145200	13071106	1907	1907	1907	1907	0
270	20240902	145100	13071106	1907	1907	1907	1907	0
271	20240902	145000	13071106	1907	1907	1907	1907	0
272	20240902	144900	13071106	1907	1907	1907	1907	0
273	20240902	144800	13071106	1907	1907	1907	1907	0
274	20240902	144700	13071106	1907	1907	1907	1907	0
275	20240902	144600	13071106	1907	1907	1907	1907	0
276	20240902	144500	13071106	1907	1907	1907	1907	0
277	20240902	144400	13071106	1907	1907	1907	1907	0
278	20240902	144300	13071106	1907	1907	1907	1907	0
279	20240902	144200	13071106	1907	1907	1907	1907	0
280	20240902	144100	13071106	1907	1907	1907	1907	0
281	20240902	144000	13071106	1907	1907	1907	1907	0
282	20240902	143900	13071106	1907	1907	1907	1907	0
283	20240902	143800	13071106	1907	1907	1907	1907	0
284	20240902	143700	13071106	1907	1907	1907	1907	0
285	20240902	143600	13071106	1907	1907	1907	1907	0
286	20240902	143500	13071106	1907	1907	1907	1907	0
287	20240902	143400	13071106	1907	1907	1907	1907	0
288	20240902	143300	13071106	1907	1907	1907	1907	0
289	20240902	143200	13071106	1907	1907	1907	1907	0
290	20240902	143100	13071106	1907	1907	1907	1907	1
291	20240902	143000	13069199	1908	1908	1908	1908	0
292	20240902	142900	13069199	1908	1908	1908	1908	0
293	20240902	142800	13069199	1908	1908	1908	1908	1
294	20240902	142700	13067291	1908	1908	1908	1908	0
295	20240902	142600	13067291	1908	1908	1908	1908	1
296	20240902	142500	13065383	1908	1908	1908	1908	0
297	20240902	142400	13065383	1908	1908	1908	1908	0
298	20240902	142300	13065383	1908	1908	1908	1908	0
299	20240902	142200	13065383	1908	1908	1908	1908	0
300	20240902	142100	13065383	1908	1908	1908	1908	0
301	20240902	142000	13065383	1908	1908	1908	1908	0
302	20240902	141900	13065383	1908	1908	1908	1908	0
303	20240902	141800	13065383	1908	1908	1908	1908	0
304	20240902	141700	13065383	1908	1908	1908	1908	0
305	20240902	141600	13065383	1908	1908	1908	1908	0
306	20240902	141500	13065383	1908	1908	1908	1908	0
307	20240902	141400	13065383	1908	1908	1908	1908	0
308	20240902	141300	13065383	1908	1908	1908	1908	0
309	20240902	141200	13065383	1908	1908	1908	1908	0
310	20240902	141100	13065383	1908	1908	1908	1908	0
311	20240902	141000	13065383	1908	1908	1908	1908	0
312	20240902	140900	13065383	1908	1908	1908	1908	0
313	20240902	140800	13065383	1908	1908	1908	1908	0
314	20240902	140700	13065383	1908	1908	1908	1908	0
315	20240902	140600	13065383	1908	1908	1908	1908	0
316	20240902	140500	13065383	1908	1908	1908	1908	2
317	20240902	140400	13061567	1908	1908	1908	1908	0
318	20240902	140300	13061567	1908	1908	1908	1908	0
319	20240902	140200	13061567	1908	1908	1908	1908	0
320	20240902	140100	13061567	1908	1908	1908	1908	0
321	20240902	140000	13061567	1908	1908	1908	1908	0
322	20240902	135900	13061567	1908	1908	1908	1908	0
323	20240902	135800	13061567	1908	1908	1908	1908	0
324	20240902	135700	13061567	1908	1908	1908	1908	0
325	20240902	135600	13061567	1908	1908	1908	1908	0
326	20240902	135500	13061567	1908	1908	1908	1908	1000
327	20240902	135400	11153567	1908	1908	1908	1908	500
328	20240902	135300	10199567	1908	1908	1908	1908	0
329	20240902	135200	10199567	1908	1908	1908	1908	0
330	20240902	135100	10199567	1908	1908	1908	1908	0
331	20240902	135000	10199567	1908	1908	1908	1908	0
332	20240902	134900	10199567	1908	1908	1908	1908	0
333	20240902	134800	10199567	1908	1908	1908	1908	0
334	20240902	134700	10199567	1908	1908	1908	1908	0
335	20240902	134600	10199567	1908	1908	1908	1908	0
336	20240902	134500	10199567	1908	1908	1908	1908	0
337	20240902	134400	10199567	1908	1908	1908	1908	0
338	20240902	134300	10199567	1908	1908	1908	1908	0
339	20240902	134200	10199567	1908	1908	1908	1908	0
340	20240902	134100	10199567	1908	1908	1908	1908	0
341	20240902	134000	10199567	1908	1908	1908	1908	0
342	20240902	133900	10199567	1908	1908	1908	1908	0
343	20240902	133800	10199567	1908	1908	1908	1908	0
344	20240902	133700	10199567	1908	1908	1908	1908	0
345	20240902	133600	10199567	1908	1908	1908	1908	0
346	20240902	133500	10199567	1908	1908	1908	1908	0
347	20240902	133400	10199567	1908	1908	1908	1908	0
348	20240902	133300	10199567	1908	1908	1908	1908	0
349	20240902	133200	10199567	1908	1908	1908	1908	0
350	20240902	133100	10199567	1908	1908	1908	1908	0
351	20240902	133000	10199567	1908	1908	1908	1908	0
352	20240902	132900	10199567	1908	1908	1908	1908	0
353	20240902	132800	10199567	1908	1908	1908	1908	0
354	20240902	132700	10199567	1908	1908	1908	1908	0
355	20240902	132600	10199567	1908	1908	1908	1908	0
356	20240902	132500	10199567	1908	1908	1908	1908	0
357	20240902	132400	10199567	1908	1908	1908	1908	0
358	20240902	132300	10199567	1908	1908	1908	1908	0
359	20240902	132200	10199567	1908	1908	1908	1908	1
360	20240902	132100	10197659	1908	1908	1908	1908	0
361	20240902	132000	10197659	1908	1908	1908	1908	0
362	20240902	131900	10197659	1908	1908	1908	1908	0
363	20240902	131800	10197659	1908	1908	1908	1908	0
364	20240902	131700	10197659	1908	1908	1908	1908	100
365	20240902	131600	10006859	1908	1908	1908	1908	0
366	20240902	131500	10006859	1908	1908	1908	1908	0
367	20240902	131400	10006859	1908	1908	1908	1908	0
368	20240902	131300	10006859	1908	1908	1908	1908	0
369	20240902	131200	10006859	1908	1908	1908	1908	0
370	20240902	131100	10006859	1908	1908	1908	1908	0
371	20240902	131000	10006859	1908	1908	1908	1908	0
372	20240902	130900	10006859	1908	1908	1908	1908	0
373	20240902	130800	10006859	1908	1908	1908	1908	0
374	20240902	130700	10006859	1908	1908	1908	1908	0
375	20240902	130600	10006859	1908	1908	1908	1908	0
376	20240902	130500	10006859	1908	1908	1908	1908	0
377	20240902	130400	10006859	1908	1908	1908	1908	0
378	20240902	130300	10006859	1908	1908	1908	1908	0
379	20240902	130200	10006859	1908	1908	1908	1908	0
380	20240902	130100	10006859	1908	1908	1908	1908	0
381	20240902	130000	10006859	1908	1908	1908	1908	0
382	20240902	125900	10006859	1908	1908	1908	1908	0
383	20240902	125800	10006859	1908	1908	1908	1908	0
384	20240902	125700	10006859	1908	1908	1908	1908	0
385	20240902	125600	10006859	1908	1908	1908	1908	0
386	20240902	125500	10006859	1908	1908	1908	1908	0
387	20240902	125400	10006859	1908	1908	1908	1908	0
388	20240902	125300	10006859	1908	1908	1908	1908	0
389	20240902	125200	10006859	1908	1908	1908	1908	0
390	20240902	125100	10006859	1908	1908	1908	1908	0
391	20240902	125000	10006859	1908	1908	1908	1908	0
392	20240902	124900	10006859	1908	1908	1908	1908	0
393	20240902	124800	10006859	1908	1908	1908	1908	0
394	20240902	124700	10006859	1908	1908	1908	1908	0
395	20240902	124600	10006859	1908	1908	1908	1908	0
396	20240902	124500	10006859	1908	1908	1908	1908	0
397	20240902	124400	10006859	1908	1908	1908	1908	0
398	20240902	124300	10006859	1908	1908	1908	1908	0
399	20240902	124200	10006859	1908	1908	1908	1908	0
400	20240902	124100	10006859	1908	1908	1908	1908	0
401	20240902	124000	10006859	1908	1908	1908	1908	0
402	20240902	123900	10006859	1908	1908	1908	1908	0
403	20240902	123800	10006859	1908	1908	1908	1908	0
404	20240902	123700	10006859	1908	1908	1908	1908	0
405	20240902	123600	10006859	1908	1908	1908	1908	0
406	20240902	123500	10006859	1908	1908	1908	1908	0
407	20240902	123400	10006859	1908	1908	1908	1908	0
408	20240902	123300	10006859	1908	1908	1908	1908	0
409	20240902	123200	10006859	1908	1908	1908	1908	0
410	20240902	123100	10006859	1908	1908	1908	1908	0
411	20240902	123000	10006859	1908	1908	1908	1908	0
412	20240902	122900	10006859	1908	1908	1908	1908	0
413	20240902	122800	10006859	1908	1908	1908	1908	0
414	20240902	122700	10006859	1908	1908	1908	1908	0
415	20240902	122600	10006859	1908	1908	1908	1908	0
416	20240902	122500	10006859	1908	1908	1908	1908	0
417	20240902	122400	10006859	1908	1908	1908	1908	0
418	20240902	122300	10006859	1908	1908	1908	1908	0
419	20240902	122200	10006859	1908	1908	1908	1908	0
420	20240902	122100	10006859	1908	1908	1908	1908	1
421	20240902	122000	10004951	1903	1903	1903	1903	53
422	20240902	121900	9904092	1899	1899	1899	1899	0
423	20240902	121800	9904092	1899	1899	1899	1899	0
424	20240902	121700	9904092	1899	1899	1899	1899	0
425	20240902	121600	9904092	1899	1899	1899	1899	0
426	20240902	121500	9904092	1899	1899	1899	1899	0
427	20240902	121400	9904092	1899	1899	1899	1899	0
428	20240902	121300	9904092	1899	1900	1900	1899	240
429	20240902	121200	9448222	1908	1908	1908	1908	0
430	20240902	121100	9448222	1908	1908	1908	1908	0
431	20240902	121000	9448222	1908	1908	1908	1908	0
432	20240902	120900	9448222	1908	1908	1908	1908	0
433	20240902	120800	9448222	1908	1908	1908	1908	0
434	20240902	120700	9448222	1908	1908	1908	1908	0
435	20240902	120600	9448222	1908	1908	1908	1908	0
436	20240902	120500	9448222	1908	1908	1908	1908	0
437	20240902	120400	9448222	1908	1908	1908	1908	0
438	20240902	120300	9448222	1908	1908	1908	1908	0
439	20240902	120200	9448222	1908	1908	1908	1908	200
440	20240902	120100	9066622	1901	1901	1901	1901	0
441	20240902	120000	9066622	1901	1901	1901	1901	149
442	20240902	115900	8783373	1909	1909	1909	1909	0
443	20240902	115800	8783373	1909	1909	1909	1909	0
444	20240902	115700	8783373	1909	1909	1909	1909	0
445	20240902	115600	8783373	1909	1909	1909	1909	0
446	20240902	115500	8783373	1909	1909	1909	1909	0
447	20240902	115400	8783373	1909	1909	1909	1909	0
448	20240902	115300	8783373	1909	1909	1909	1909	0
449	20240902	115200	8783373	1909	1909	1909	1909	0
450	20240902	115100	8783373	1909	1909	1909	1909	0
451	20240902	115000	8783373	1909	1909	1909	1909	0
452	20240902	114900	8783373	1909	1909	1909	1909	0
453	20240902	114800	8783373	1909	1909	1909	1909	0
454	20240902	114700	8783373	1909	1909	1909	1909	100
455	20240902	114600	8592473	1909	1909	1909	1909	1
456	20240902	114500	8590564	1902	1909	1909	1902	640
457	20240902	114400	7369784	1909	1909	1909	1909	0
458	20240902	114300	7369784	1909	1909	1909	1909	0
459	20240902	114200	7369784	1909	1909	1909	1909	0
460	20240902	114100	7369784	1909	1909	1909	1909	0
461	20240902	114000	7369784	1909	1909	1909	1909	0
462	20240902	113900	7369784	1909	1909	1909	1909	0
463	20240902	113800	7369784	1909	1909	1909	1909	0
464	20240902	113700	7369784	1909	1909	1909	1909	0
465	20240902	113600	7369784	1909	1909	1909	1909	0
466	20240902	113500	7369784	1909	1909	1909	1909	0
467	20240902	113400	7369784	1909	1909	1909	1909	0
468	20240902	113300	7369784	1909	1903	1909	1903	140
469	20240902	113200	7103358	1908	1908	1908	1908	100
470	20240902	113100	6912558	1908	1908	1908	1908	78
471	20240902	113000	6763734	1908	1908	1908	1908	0
472	20240902	112900	6763734	1908	1908	1908	1908	0
473	20240902	112800	6763734	1908	1908	1908	1908	0
474	20240902	112700	6763734	1908	1908	1908	1908	0
475	20240902	112600	6763734	1908	1908	1908	1908	0
476	20240902	112500	6763734	1908	1908	1908	1908	0
477	20240902	112400	6763734	1908	1908	1908	1908	0
478	20240902	112300	6763734	1908	1908	1908	1908	0
479	20240902	112200	6763734	1908	1908	1908	1908	0
480	20240902	112100	6763734	1908	1908	1908	1908	5
481	20240902	112000	6754194	1902	1902	1902	1902	0
482	20240902	111900	6754194	1902	1902	1902	1902	128
483	20240902	111800	6510738	1902	1903	1903	1902	22
484	20240902	111700	6468889	1908	1908	1908	1908	0
485	20240902	111600	6468889	1908	1908	1908	1908	0
486	20240902	111500	6468889	1908	1908	1908	1908	0
487	20240902	111400	6468889	1908	1908	1908	1908	0
488	20240902	111300	6468889	1908	1908	1908	1908	0
489	20240902	111200	6468889	1908	1908	1908	1908	0
490	20240902	111100	6468889	1908	1908	1908	1908	0
491	20240902	111000	6468889	1908	1908	1908	1908	0
492	20240902	110900	6468889	1908	1908	1908	1908	0
493	20240902	110800	6468889	1908	1908	1908	1908	2
494	20240902	110700	6465073	1904	1904	1904	1904	0
495	20240902	110600	6465073	1904	1907	1907	1904	50
496	20240902	110500	6369865	1908	1908	1908	1908	0
497	20240902	110400	6369865	1908	1908	1908	1908	0
498	20240902	110300	6369865	1908	1908	1908	1908	0
499	20240902	110200	6369865	1908	1908	1908	1908	0
500	20240902	110100	6369865	1908	1908	1908	1908	0
501	20240902	110000	6369865	1908	1908	1908	1908	0
502	20240902	105900	6369865	1908	1907	1908	1904	102
503	20240902	105800	6175647	1908	1908	1908	1908	0
504	20240902	105700	6175647	1908	1908	1908	1908	1
505	20240902	105600	6173739	1903	1903	1903	1903	0
506	20240902	105500	6173739	1903	1903	1903	1903	0
507	20240902	105400	6173739	1903	1903	1903	1903	0
508	20240902	105300	6173739	1903	1903	1903	1903	0
509	20240902	105200	6173739	1903	1903	1903	1903	0
510	20240902	105100	6173739	1903	1903	1903	1903	0
511	20240902	105000	6173739	1903	1903	1903	1903	0
512	20240902	104900	6173739	1903	1903	1903	1903	0
513	20240902	104800	6173739	1903	1903	1903	1903	0
514	20240902	104700	6173739	1903	1903	1903	1903	0
515	20240902	104600	6173739	1903	1903	1903	1903	0
516	20240902	104500	6173739	1903	1903	1903	1903	0
517	20240902	104400	6173739	1903	1903	1903	1903	112
518	20240902	104300	5960603	1908	1908	1908	1908	0
519	20240902	104200	5960603	1908	1908	1908	1908	0
520	20240902	104100	5960603	1908	1903	1908	1903	138
521	20240902	104000	5697559	1904	1905	1905	1904	3
522	20240902	103900	5691845	1904	1904	1904	1904	0
523	20240902	103800	5691845	1904	1904	1904	1904	0
524	20240902	103700	5691845	1904	1904	1904	1904	0
525	20240902	103600	5691845	1904	1904	1904	1904	0
526	20240902	103500	5691845	1904	1904	1904	1904	0
527	20240902	103400	5691845	1904	1904	1904	1904	0
528	20240902	103300	5691845	1904	1904	1904	1904	0
529	20240902	103200	5691845	1904	1904	1904	1904	0
530	20240902	103100	5691845	1904	1904	1904	1904	0
531	20240902	103000	5691845	1904	1904	1904	1904	0
532	20240902	102900	5691845	1904	1904	1904	1904	0
533	20240902	102800	5691845	1904	1904	1904	1904	0
534	20240902	102700	5691845	1904	1904	1904	1904	0
535	20240902	102600	5691845	1904	1904	1904	1904	0
536	20240902	102500	5691845	1904	1904	1904	1904	0
537	20240902	102400	5691845	1904	1904	1904	1904	0
538	20240902	102300	5691845	1904	1904	1904	1904	0
539	20240902	102200	5691845	1904	1904	1904	1904	15
540	20240902	102100	5663285	1904	1905	1905	1904	147
541	20240902	102000	5383389	1905	1905	1905	1905	0
542	20240902	101900	5383389	1905	1905	1905	1905	2
543	20240902	101800	5379579	1905	1905	1905	1905	0
544	20240902	101700	5379579	1905	1905	1905	1905	0
545	20240902	101600	5379579	1905	1905	1905	1905	0
546	20240902	101500	5379579	1905	1905	1905	1905	0
547	20240902	101400	5379579	1905	1905	1905	1905	0
548	20240902	101300	5379579	1905	1905	1905	1905	0
549	20240902	101200	5379579	1905	1905	1905	1905	0
550	20240902	101100	5379579	1905	1905	1905	1905	1
551	20240902	101000	5377674	1905	1905	1905	1905	0
552	20240902	100900	5377674	1905	1905	1905	1905	4
553	20240902	100800	5370054	1905	1905	1905	1905	0
554	20240902	100700	5370054	1905	1905	1905	1905	0
555	20240902	100600	5370054	1905	1905	1905	1905	0
556	20240902	100500	5370054	1905	1905	1905	1905	0
557	20240902	100400	5370054	1905	1905	1905	1905	0
558	20240902	100300	5370054	1905	1905	1905	1905	0
559	20240902	100200	5370054	1905	1905	1905	1905	0
560	20240902	100100	5370054	1905	1905	1905	1905	0
561	20240902	100000	5370054	1905	1905	1905	1905	0
562	20240902	095900	5370054	1905	1905	1905	1905	0
563	20240902	095800	5370054	1905	1905	1905	1905	0
564	20240902	095700	5370054	1905	1905	1905	1905	0
565	20240902	095600	5370054	1905	1905	1905	1905	0
566	20240902	095500	5370054	1905	1905	1905	1905	0
567	20240902	095400	5370054	1905	1905	1905	1905	0
568	20240902	095300	5370054	1905	1905	1905	1905	0
569	20240902	095200	5370054	1905	1905	1905	1905	0
570	20240902	095100	5370054	1905	1905	1905	1905	0
571	20240902	095000	5370054	1905	1905	1905	1905	0
572	20240902	094900	5370054	1905	1905	1905	1905	0
573	20240902	094800	5370054	1905	1905	1905	1905	7
574	20240902	094700	5356719	1905	1905	1905	1905	0
575	20240902	094600	5356719	1905	1901	1905	1901	6
576	20240902	094500	5345293	1899	1899	1899	1899	1
577	20240902	094400	5343394	1898	1901	1901	1898	334
578	20240902	094300	4708531	1901	1902	1902	1901	124
579	20240902	094200	4472806	1903	1903	1903	1903	365
580	20240902	094100	3778211	1904	1904	1904	1904	0
581	20240902	094000	3778211	1904	1905	1905	1904	261
582	20240902	093900	3281229	1905	1905	1905	1905	0
583	20240902	093800	3281229	1905	1905	1905	1905	5
584	20240902	093700	3271704	1906	1906	1906	1906	1
585	20240902	093600	3269798	1905	1905	1905	1905	57
586	20240902	093500	3161213	1905	1903	1905	1903	166
587	20240902	093400	2845217	1901	1901	1901	1901	71
588	20240902	093300	2710246	1901	1901	1901	1901	520
589	20240902	093200	1721726	1901	1901	1901	1901	1
590	20240902	093100	1719825	1896	1897	1897	1896	141
591	20240902	093000	1452349	1901	1901	1901	1901	0
592	20240902	092900	1452349	1901	1901	1901	1901	0
593	20240902	092800	1452349	1901	1901	1901	1901	1
594	20240902	092700	1450448	1893	1893	1893	1893	0
595	20240902	092600	1450448	1893	1894	1894	1893	17
596	20240902	092500	1418252	1901	1901	1901	1901	3
597	20240902	092400	1412549	1901	1901	1901	1901	0
598	20240902	092300	1412549	1901	1901	1901	1901	0
599	20240902	092200	1412549	1901	1901	1901	1901	0
600	20240902	092100	1412549	1901	1898	1901	1898	11
601	20240902	092000	1391668	1901	1901	1901	1901	2
602	20240902	091900	1387866	1886	1886	1886	1886	0
603	20240902	091800	1387866	1886	1888	1888	1886	228
604	20240902	091700	957838	1888	1888	1888	1888	22
605	20240902	091600	916302	1901	1901	1901	1901	0
606	20240902	091500	916302	1901	1901	1901	1901	1
607	20240902	091400	914401	1888	1897	1897	1888	124
608	20240902	091300	679690	1898	1900	1900	1898	3
609	20240902	091200	673994	1903	1903	1903	1903	0
610	20240902	091100	673994	1903	1903	1903	1903	1
611	20240902	091000	672091	1904	1904	1904	1904	0
612	20240902	090900	672091	1904	1904	1904	1904	0
613	20240902	090800	672091	1904	1904	1904	1904	0
614	20240902	090700	672091	1904	1904	1904	1904	0
615	20240902	090600	672091	1904	1904	1904	1904	0
616	20240902	090500	672091	1904	1904	1904	1904	0
617	20240902	090400	672091	1904	1904	1904	1904	0
618	20240902	090300	672091	1904	1904	1904	1904	1
619	20240902	090200	670187	1895	1895	1895	1895	0
620	20240902	090100	670187	1895	1902	1902	1895	300
621	20240902	090000	100912	1904	1904	1904	1904	53