KissMeData/037230/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	191800	10225626	1887	1887	1887	1887	106
3	20240906	191700	10225626	1887	1887	1887	1887	0
4	20240906	191600	10225626	1887	1887	1887	1887	0
5	20240906	191500	10225626	1887	1887	1887	1887	0
6	20240906	191400	10225626	1887	1887	1887	1887	0
7	20240906	191300	10225626	1887	1887	1887	1887	0
8	20240906	191200	10225626	1887	1887	1887	1887	0
9	20240906	191100	10225626	1887	1887	1887	1887	0
10	20240906	191000	10225626	1887	1887	1887	1887	0
11	20240906	190900	10225626	1887	1887	1887	1887	0
12	20240906	190800	10225626	1887	1887	1887	1887	0
13	20240906	190700	10225626	1887	1887	1887	1887	0
14	20240906	190600	10225626	1887	1887	1887	1887	0
15	20240906	190500	10225626	1887	1887	1887	1887	0
16	20240906	190400	10225626	1887	1887	1887	1887	0
17	20240906	190300	10225626	1887	1887	1887	1887	0
18	20240906	190200	10225626	1887	1887	1887	1887	0
19	20240906	190100	10225626	1887	1887	1887	1887	0
20	20240906	190000	10225626	1887	1887	1887	1887	0
21	20240906	185900	10225626	1887	1887	1887	1887	0
22	20240906	185800	10225626	1887	1887	1887	1887	0
23	20240906	185700	10225626	1887	1887	1887	1887	0
24	20240906	185600	10225626	1887	1887	1887	1887	0
25	20240906	185500	10225626	1887	1887	1887	1887	0
26	20240906	185400	10225626	1887	1887	1887	1887	0
27	20240906	185300	10225626	1887	1887	1887	1887	0
28	20240906	185200	10225626	1887	1887	1887	1887	0
29	20240906	185100	10225626	1887	1887	1887	1887	0
30	20240906	185000	10225626	1887	1887	1887	1887	0
31	20240906	184900	10225626	1887	1887	1887	1887	0
32	20240906	184800	10225626	1887	1887	1887	1887	106
33	20240906	184700	10225626	1887	1887	1887	1887	0
34	20240906	184600	10225626	1887	1887	1887	1887	0
35	20240906	184500	10225626	1887	1887	1887	1887	0
36	20240906	184400	10225626	1887	1887	1887	1887	0
37	20240906	184300	10225626	1887	1887	1887	1887	0
38	20240906	184200	10225626	1887	1887	1887	1887	0
39	20240906	184100	10225626	1887	1887	1887	1887	0
40	20240906	184000	10225626	1887	1887	1887	1887	0
41	20240906	183900	10225626	1887	1887	1887	1887	0
42	20240906	183800	10225626	1887	1887	1887	1887	0
43	20240906	183700	10225626	1887	1887	1887	1887	0
44	20240906	183600	10225626	1887	1887	1887	1887	0
45	20240906	183500	10225626	1887	1887	1887	1887	0
46	20240906	183400	10225626	1887	1887	1887	1887	0
47	20240906	183300	10225626	1887	1887	1887	1887	0
48	20240906	183200	10225626	1887	1887	1887	1887	0
49	20240906	183100	10225626	1887	1887	1887	1887	0
50	20240906	183000	10225626	1887	1887	1887	1887	0
51	20240906	182900	10225626	1887	1887	1887	1887	0
52	20240906	182800	10225626	1887	1887	1887	1887	0
53	20240906	182700	10225626	1887	1887	1887	1887	0
54	20240906	182600	10225626	1887	1887	1887	1887	0
55	20240906	182500	10225626	1887	1887	1887	1887	0
56	20240906	182400	10225626	1887	1887	1887	1887	0
57	20240906	182300	10225626	1887	1887	1887	1887	0
58	20240906	182200	10225626	1887	1887	1887	1887	0
59	20240906	182100	10225626	1887	1887	1887	1887	0
60	20240906	182000	10225626	1887	1887	1887	1887	0
61	20240906	181900	10225626	1887	1887	1887	1887	0
62	20240906	181800	10225626	1887	1887	1887	1887	106
63	20240906	181700	10225626	1887	1887	1887	1887	0
64	20240906	181600	10225626	1887	1887	1887	1887	0
65	20240906	181500	10225626	1887	1887	1887	1887	0
66	20240906	181400	10225626	1887	1887	1887	1887	0
67	20240906	181300	10225626	1887	1887	1887	1887	0
68	20240906	181200	10225626	1887	1887	1887	1887	0
69	20240906	181100	10225626	1887	1887	1887	1887	0
70	20240906	181000	10225626	1887	1887	1887	1887	0
71	20240906	180900	10225626	1887	1887	1887	1887	0
72	20240906	180800	10225626	1887	1887	1887	1887	0
73	20240906	180700	10225626	1887	1887	1887	1887	0
74	20240906	180600	10225626	1887	1887	1887	1887	0
75	20240906	180500	10225626	1887	1887	1887	1887	0
76	20240906	180400	10225626	1887	1887	1887	1887	0
77	20240906	180300	10225626	1887	1887	1887	1887	0
78	20240906	180200	10225626	1887	1887	1887	1887	0
79	20240906	180100	10225626	1887	1887	1887	1887	0
80	20240906	180000	10225626	1887	1887	1887	1887	0
81	20240906	175900	10225626	1887	1887	1887	1887	0
82	20240906	175800	10225626	1887	1887	1887	1887	0
83	20240906	175700	10225626	1887	1887	1887	1887	0
84	20240906	175600	10225626	1887	1887	1887	1887	0
85	20240906	175500	10225626	1887	1887	1887	1887	0
86	20240906	175400	10225626	1887	1887	1887	1887	0
87	20240906	175300	10225626	1887	1887	1887	1887	0
88	20240906	175200	10225626	1887	1887	1887	1887	0
89	20240906	175100	10225626	1887	1887	1887	1887	0
90	20240906	175000	10225626	1887	1887	1887	1887	0
91	20240906	174900	10225626	1887	1887	1887	1887	0
92	20240906	174800	10225626	1887	1887	1887	1887	106
93	20240906	174700	10225626	1887	1887	1887	1887	0
94	20240906	174600	10225626	1887	1887	1887	1887	0
95	20240906	174500	10225626	1887	1887	1887	1887	0
96	20240906	174400	10225626	1887	1887	1887	1887	0
97	20240906	174300	10225626	1887	1887	1887	1887	0
98	20240906	174200	10225626	1887	1887	1887	1887	0
99	20240906	174100	10225626	1887	1887	1887	1887	0
100	20240906	174000	10225626	1887	1887	1887	1887	0
101	20240906	173900	10225626	1887	1887	1887	1887	0
102	20240906	173800	10225626	1887	1887	1887	1887	0
103	20240906	173700	10225626	1887	1887	1887	1887	0
104	20240906	173600	10225626	1887	1887	1887	1887	0
105	20240906	173500	10225626	1887	1887	1887	1887	0
106	20240906	173400	10225626	1887	1887	1887	1887	0
107	20240906	173300	10225626	1887	1887	1887	1887	0
108	20240906	173200	10225626	1887	1887	1887	1887	0
109	20240906	173100	10225626	1887	1887	1887	1887	0
110	20240906	173000	10225626	1887	1887	1887	1887	0
111	20240906	172900	10225626	1887	1887	1887	1887	0
112	20240906	172800	10225626	1887	1887	1887	1887	0
113	20240906	172700	10225626	1887	1887	1887	1887	0
114	20240906	172600	10225626	1887	1887	1887	1887	0
115	20240906	172500	10225626	1887	1887	1887	1887	0
116	20240906	172400	10225626	1887	1887	1887	1887	0
117	20240906	172300	10225626	1887	1887	1887	1887	0
118	20240906	172200	10225626	1887	1887	1887	1887	0
119	20240906	172100	10225626	1887	1887	1887	1887	0
120	20240906	172000	10225626	1887	1887	1887	1887	0
121	20240906	171900	10225626	1887	1887	1887	1887	0
122	20240906	171800	10225626	1887	1887	1887	1887	106
123	20240906	171700	10225626	1887	1887	1887	1887	0
124	20240906	171600	10225626	1887	1887	1887	1887	0
125	20240906	171500	10225626	1887	1887	1887	1887	0
126	20240906	171400	10225626	1887	1887	1887	1887	0
127	20240906	171300	10225626	1887	1887	1887	1887	0
128	20240906	171200	10225626	1887	1887	1887	1887	0
129	20240906	171100	10225626	1887	1887	1887	1887	0
130	20240906	171000	10225626	1887	1887	1887	1887	0
131	20240906	170900	10225626	1887	1887	1887	1887	0
132	20240906	170800	10225626	1887	1887	1887	1887	0
133	20240906	170700	10225626	1887	1887	1887	1887	0
134	20240906	170600	10225626	1887	1887	1887	1887	0
135	20240906	170500	10225626	1887	1887	1887	1887	0
136	20240906	170400	10225626	1887	1887	1887	1887	0
137	20240906	170300	10225626	1887	1887	1887	1887	0
138	20240906	170200	10225626	1887	1887	1887	1887	0
139	20240906	170100	10225626	1887	1887	1887	1887	0
140	20240906	170000	10225626	1887	1887	1887	1887	0
141	20240906	165900	10225626	1887	1887	1887	1887	0
142	20240906	165800	10225626	1887	1887	1887	1887	0
143	20240906	165700	10225626	1887	1887	1887	1887	0
144	20240906	165600	10225626	1887	1887	1887	1887	0
145	20240906	165500	10225626	1887	1887	1887	1887	0
146	20240906	165400	10225626	1887	1887	1887	1887	0
147	20240906	165300	10225626	1887	1887	1887	1887	0
148	20240906	165200	10225626	1887	1887	1887	1887	0
149	20240906	165100	10225626	1887	1887	1887	1887	0
150	20240906	165000	10225626	1887	1887	1887	1887	0
151	20240906	164900	10225626	1887	1887	1887	1887	0
152	20240906	164800	10225626	1887	1887	1887	1887	106
153	20240906	164700	10225626	1887	1887	1887	1887	0
154	20240906	164600	10225626	1887	1887	1887	1887	0
155	20240906	164500	10225626	1887	1887	1887	1887	0
156	20240906	164400	10225626	1887	1887	1887	1887	0
157	20240906	164300	10225626	1887	1887	1887	1887	0
158	20240906	164200	10225626	1887	1887	1887	1887	0
159	20240906	164100	10225626	1887	1887	1887	1887	0
160	20240906	164000	10225626	1887	1887	1887	1887	0
161	20240906	163900	10225626	1887	1887	1887	1887	0
162	20240906	163800	10225626	1887	1887	1887	1887	0
163	20240906	163700	10225626	1887	1887	1887	1887	0
164	20240906	163600	10225626	1887	1887	1887	1887	0
165	20240906	163500	10225626	1887	1887	1887	1887	0
166	20240906	163400	10225626	1887	1887	1887	1887	0
167	20240906	163300	10225626	1887	1887	1887	1887	0
168	20240906	163200	10225626	1887	1887	1887	1887	0
169	20240906	163100	10225626	1887	1887	1887	1887	0
170	20240906	163000	10225626	1887	1887	1887	1887	0
171	20240906	162900	10225626	1887	1887	1887	1887	0
172	20240906	162800	10225626	1887	1887	1887	1887	0
173	20240906	162700	10225626	1887	1887	1887	1887	0
174	20240906	162600	10225626	1887	1887	1887	1887	0
175	20240906	162500	10225626	1887	1887	1887	1887	0
176	20240906	162400	10225626	1887	1887	1887	1887	0
177	20240906	162300	10225626	1887	1887	1887	1887	0
178	20240906	162200	10225626	1887	1887	1887	1887	0
179	20240906	162100	10225626	1887	1887	1887	1887	0
180	20240906	162000	10225626	1887	1887	1887	1887	0
181	20240906	161900	10225626	1887	1887	1887	1887	0
182	20240906	161800	10225626	1887	1887	1887	1887	106
183	20240906	161700	10225626	1887	1887	1887	1887	0
184	20240906	161600	10225626	1887	1887	1887	1887	0
185	20240906	161500	10225626	1887	1887	1887	1887	0
186	20240906	161400	10225626	1887	1887	1887	1887	0
187	20240906	161300	10225626	1887	1887	1887	1887	0
188	20240906	161200	10225626	1887	1887	1887	1887	0
189	20240906	161100	10225626	1887	1887	1887	1887	0
190	20240906	161000	10225626	1887	1887	1887	1887	0
191	20240906	160900	10225626	1887	1887	1887	1887	0
192	20240906	160800	10225626	1887	1887	1887	1887	0
193	20240906	160700	10225626	1887	1887	1887	1887	0
194	20240906	160600	10225626	1887	1887	1887	1887	0
195	20240906	160500	10225626	1887	1887	1887	1887	0
196	20240906	160400	10225626	1887	1887	1887	1887	0
197	20240906	160300	10225626	1887	1887	1887	1887	0
198	20240906	160200	10225626	1887	1887	1887	1887	0
199	20240906	160100	10225626	1887	1887	1887	1887	0
200	20240906	160000	10225626	1887	1887	1887	1887	0
201	20240906	155900	10225626	1887	1887	1887	1887	0
202	20240906	155800	10225626	1887	1887	1887	1887	0
203	20240906	155700	10225626	1887	1887	1887	1887	0
204	20240906	155600	10225626	1887	1887	1887	1887	0
205	20240906	155500	10225626	1887	1887	1887	1887	0
206	20240906	155400	10225626	1887	1887	1887	1887	0
207	20240906	155300	10225626	1887	1887	1887	1887	0
208	20240906	155200	10225626	1887	1887	1887	1887	0
209	20240906	155100	10225626	1887	1887	1887	1887	0
210	20240906	155000	10225626	1887	1887	1887	1887	0
211	20240906	154900	10225626	1887	1887	1887	1887	0
212	20240906	154800	10225626	1887	1887	1887	1887	106
213	20240906	154700	10225626	1887	1887	1887	1887	0
214	20240906	154600	10225626	1887	1887	1887	1887	0
215	20240906	154500	10225626	1887	1887	1887	1887	0
216	20240906	154400	10225626	1887	1887	1887	1887	0
217	20240906	154300	10225626	1887	1887	1887	1887	0
218	20240906	154200	10225626	1887	1887	1887	1887	0
219	20240906	154100	10225626	1887	1887	1887	1887	0
220	20240906	154000	10225626	1887	1887	1887	1887	0
221	20240906	153900	10225626	1887	1887	1887	1887	0
222	20240906	153800	10225626	1887	1887	1887	1887	0
223	20240906	153700	10225626	1887	1887	1887	1887	0
224	20240906	153600	10225626	1887	1887	1887	1887	0
225	20240906	153500	10225626	1887	1887	1887	1887	0
226	20240906	153400	10225626	1887	1887	1887	1887	0
227	20240906	153300	10225626	1887	1887	1887	1887	0
228	20240906	153200	10225626	1887	1887	1887	1887	0
229	20240906	153100	10225626	1887	1887	1887	1887	0
230	20240906	153000	10225626	1887	1887	1887	1887	106
231	20240906	152900	10025604	1855	1855	1855	1855	0
232	20240906	152800	10025604	1855	1855	1855	1855	0
233	20240906	152700	10025604	1855	1855	1855	1855	0
234	20240906	152600	10025604	1855	1855	1855	1855	0
235	20240906	152500	10025604	1855	1855	1855	1855	0
236	20240906	152400	10025604	1855	1855	1855	1855	0
237	20240906	152300	10025604	1855	1855	1855	1855	0
238	20240906	152200	10025604	1855	1855	1855	1855	0
239	20240906	152100	10025604	1855	1855	1855	1855	0
240	20240906	152000	10025604	1855	1855	1855	1855	0
241	20240906	151900	10025604	1855	1886	1886	1855	647
242	20240906	151800	8810681	1886	1886	1886	1886	3
243	20240906	151700	8805023	1887	1887	1887	1887	0
244	20240906	151600	8805023	1887	1887	1887	1887	0
245	20240906	151500	8805023	1887	1887	1887	1887	0
246	20240906	151400	8805023	1887	1887	1887	1887	0
247	20240906	151300	8805023	1887	1887	1887	1887	0
248	20240906	151200	8805023	1887	1887	1887	1887	0
249	20240906	151100	8805023	1887	1887	1887	1887	139
250	20240906	151000	8542730	1888	1888	1888	1888	0
251	20240906	150900	8542730	1888	1888	1888	1888	0
252	20240906	150800	8542730	1888	1888	1888	1888	0
253	20240906	150700	8542730	1888	1888	1888	1888	0
254	20240906	150600	8542730	1888	1888	1888	1888	0
255	20240906	150500	8542730	1888	1888	1888	1888	2
256	20240906	150400	8538954	1888	1888	1888	1888	0
257	20240906	150300	8538954	1888	1885	1888	1885	3
258	20240906	150200	8533296	1885	1885	1885	1885	0
259	20240906	150100	8533296	1885	1885	1885	1885	0
260	20240906	150000	8533296	1885	1885	1885	1885	0
261	20240906	145900	8533296	1885	1885	1885	1885	0
262	20240906	145800	8533296	1885	1885	1885	1885	0
263	20240906	145700	8533296	1885	1885	1885	1885	0
264	20240906	145600	8533296	1885	1885	1885	1885	3
265	20240906	145500	8527641	1885	1885	1885	1885	0
266	20240906	145400	8527641	1885	1885	1885	1885	3
267	20240906	145300	8521986	1885	1885	1885	1885	0
268	20240906	145200	8521986	1885	1885	1885	1885	2
269	20240906	145100	8518216	1889	1889	1889	1889	0
270	20240906	145000	8518216	1889	1889	1889	1889	0
271	20240906	144900	8518216	1889	1889	1889	1889	0
272	20240906	144800	8518216	1889	1889	1889	1889	0
273	20240906	144700	8518216	1889	1889	1889	1889	1
274	20240906	144600	8516327	1880	1880	1880	1880	0
275	20240906	144500	8516327	1880	1880	1880	1880	0
276	20240906	144400	8516327	1880	1880	1880	1880	0
277	20240906	144300	8516327	1880	1880	1880	1880	0
278	20240906	144200	8516327	1880	1880	1880	1880	0
279	20240906	144100	8516327	1880	1881	1881	1880	47
280	20240906	144000	8427953	1882	1882	1882	1882	10
281	20240906	143900	8409133	1882	1883	1883	1882	4
282	20240906	143800	8401603	1885	1885	1885	1885	0
283	20240906	143700	8401603	1885	1885	1885	1885	0
284	20240906	143600	8401603	1885	1885	1885	1885	0
285	20240906	143500	8401603	1885	1885	1885	1885	0
286	20240906	143400	8401603	1885	1885	1885	1885	130
287	20240906	143300	8156553	1889	1889	1889	1889	0
288	20240906	143200	8156553	1889	1889	1889	1889	0
289	20240906	143100	8156553	1889	1889	1889	1889	0
290	20240906	143000	8156553	1889	1889	1889	1889	0
291	20240906	142900	8156553	1889	1889	1889	1889	0
292	20240906	142800	8156553	1889	1889	1889	1889	0
293	20240906	142700	8156553	1889	1889	1889	1889	0
294	20240906	142600	8156553	1889	1889	1889	1889	0
295	20240906	142500	8156553	1889	1889	1889	1889	0
296	20240906	142400	8156553	1889	1889	1889	1889	0
297	20240906	142300	8156553	1889	1889	1889	1889	0
298	20240906	142200	8156553	1889	1889	1889	1889	0
299	20240906	142100	8156553	1889	1889	1889	1889	0
300	20240906	142000	8156553	1889	1889	1889	1889	0
301	20240906	141900	8156553	1889	1889	1889	1889	0
302	20240906	141800	8156553	1889	1889	1889	1889	0
303	20240906	141700	8156553	1889	1889	1889	1889	1
304	20240906	141600	8154664	1884	1884	1884	1884	1
305	20240906	141500	8152780	1889	1889	1889	1889	0
306	20240906	141400	8152780	1889	1889	1889	1889	0
307	20240906	141300	8152780	1889	1889	1889	1889	0
308	20240906	141200	8152780	1889	1889	1889	1889	0
309	20240906	141100	8152780	1889	1889	1889	1889	0
310	20240906	141000	8152780	1889	1889	1889	1889	0
311	20240906	140900	8152780	1889	1889	1889	1889	0
312	20240906	140800	8152780	1889	1889	1889	1889	0
313	20240906	140700	8152780	1889	1889	1889	1889	0
314	20240906	140600	8152780	1889	1889	1889	1889	0
315	20240906	140500	8152780	1889	1889	1889	1889	0
316	20240906	140400	8152780	1889	1889	1889	1889	0
317	20240906	140300	8152780	1889	1889	1889	1889	0
318	20240906	140200	8152780	1889	1889	1889	1889	1
319	20240906	140100	8150891	1882	1882	1882	1882	0
320	20240906	140000	8150891	1882	1882	1882	1882	0
321	20240906	135900	8150891	1882	1882	1882	1882	0
322	20240906	135800	8150891	1882	1882	1882	1882	0
323	20240906	135700	8150891	1882	1882	1882	1882	0
324	20240906	135600	8150891	1882	1882	1882	1882	0
325	20240906	135500	8150891	1882	1882	1882	1882	0
326	20240906	135400	8150891	1882	1882	1882	1882	0
327	20240906	135300	8150891	1882	1882	1882	1882	0
328	20240906	135200	8150891	1882	1882	1882	1882	0
329	20240906	135100	8150891	1882	1882	1882	1882	0
330	20240906	135000	8150891	1882	1882	1882	1882	0
331	20240906	134900	8150891	1882	1882	1882	1882	10
332	20240906	134800	8132071	1890	1890	1890	1890	0
333	20240906	134700	8132071	1890	1890	1890	1890	0
334	20240906	134600	8132071	1890	1890	1890	1890	0
335	20240906	134500	8132071	1890	1890	1890	1890	0
336	20240906	134400	8132071	1890	1890	1890	1890	0
337	20240906	134300	8132071	1890	1890	1890	1890	0
338	20240906	134200	8132071	1890	1890	1890	1890	0
339	20240906	134100	8132071	1890	1890	1890	1890	0
340	20240906	134000	8132071	1890	1890	1890	1890	0
341	20240906	133900	8132071	1890	1890	1890	1890	0
342	20240906	133800	8132071	1890	1890	1890	1890	0
343	20240906	133700	8132071	1890	1890	1890	1890	0
344	20240906	133600	8132071	1890	1890	1890	1890	0
345	20240906	133500	8132071	1890	1890	1890	1890	0
346	20240906	133400	8132071	1890	1890	1890	1890	0
347	20240906	133300	8132071	1890	1890	1890	1890	0
348	20240906	133200	8132071	1890	1890	1890	1890	0
349	20240906	133100	8132071	1890	1890	1890	1890	0
350	20240906	133000	8132071	1890	1890	1890	1890	0
351	20240906	132900	8132071	1890	1890	1890	1890	0
352	20240906	132800	8132071	1890	1890	1890	1890	0
353	20240906	132700	8132071	1890	1890	1890	1890	0
354	20240906	132600	8132071	1890	1890	1890	1890	0
355	20240906	132500	8132071	1890	1890	1890	1890	0
356	20240906	132400	8132071	1890	1890	1890	1890	0
357	20240906	132300	8132071	1890	1890	1890	1890	0
358	20240906	132200	8132071	1890	1890	1890	1890	0
359	20240906	132100	8132071	1890	1890	1890	1890	0
360	20240906	132000	8132071	1890	1890	1890	1890	0
361	20240906	131900	8132071	1890	1890	1890	1890	0
362	20240906	131800	8132071	1890	1890	1890	1890	0
363	20240906	131700	8132071	1890	1890	1890	1890	0
364	20240906	131600	8132071	1890	1890	1890	1890	0
365	20240906	131500	8132071	1890	1890	1890	1890	0
366	20240906	131400	8132071	1890	1890	1890	1890	0
367	20240906	131300	8132071	1890	1890	1890	1890	0
368	20240906	131200	8132071	1890	1890	1890	1890	0
369	20240906	131100	8132071	1890	1890	1890	1890	0
370	20240906	131000	8132071	1890	1890	1890	1890	0
371	20240906	130900	8132071	1890	1890	1890	1890	0
372	20240906	130800	8132071	1890	1890	1890	1890	0
373	20240906	130700	8132071	1890	1890	1890	1890	0
374	20240906	130600	8132071	1890	1890	1890	1890	0
375	20240906	130500	8132071	1890	1890	1890	1890	0
376	20240906	130400	8132071	1890	1890	1890	1890	0
377	20240906	130300	8132071	1890	1890	1890	1890	0
378	20240906	130200	8132071	1890	1890	1890	1890	0
379	20240906	130100	8132071	1890	1890	1890	1890	0
380	20240906	130000	8132071	1890	1890	1890	1890	0
381	20240906	125900	8132071	1890	1890	1890	1890	0
382	20240906	125800	8132071	1890	1890	1890	1890	0
383	20240906	125700	8132071	1890	1890	1890	1890	0
384	20240906	125600	8132071	1890	1890	1890	1890	0
385	20240906	125500	8132071	1890	1890	1890	1890	0
386	20240906	125400	8132071	1890	1890	1890	1890	0
387	20240906	125300	8132071	1890	1890	1890	1890	0
388	20240906	125200	8132071	1890	1890	1890	1890	0
389	20240906	125100	8132071	1890	1890	1890	1890	0
390	20240906	125000	8132071	1890	1890	1890	1890	0
391	20240906	124900	8132071	1890	1878	1890	1878	95
392	20240906	124800	7953623	1877	1877	1877	1877	1
393	20240906	124700	7951746	1878	1878	1878	1878	0
394	20240906	124600	7951746	1878	1878	1878	1878	0
395	20240906	124500	7951746	1878	1878	1878	1878	0
396	20240906	124400	7951746	1878	1877	1878	1877	2
397	20240906	124300	7947991	1877	1877	1877	1877	0
398	20240906	124200	7947991	1877	1877	1877	1877	0
399	20240906	124100	7947991	1877	1877	1877	1877	0
400	20240906	124000	7947991	1877	1877	1877	1877	0
401	20240906	123900	7947991	1877	1877	1877	1877	0
402	20240906	123800	7947991	1877	1877	1877	1877	0
403	20240906	123700	7947991	1877	1877	1877	1877	0
404	20240906	123600	7947991	1877	1877	1877	1877	0
405	20240906	123500	7947991	1877	1877	1877	1877	0
406	20240906	123400	7947991	1877	1877	1877	1877	0
407	20240906	123300	7947991	1877	1877	1877	1877	0
408	20240906	123200	7947991	1877	1877	1877	1877	0
409	20240906	123100	7947991	1877	1877	1877	1877	0
410	20240906	123000	7947991	1877	1877	1877	1877	0
411	20240906	122900	7947991	1877	1859	1877	1859	2
412	20240906	122800	7944255	1859	1876	1876	1859	1500
413	20240906	122700	5143762	1875	1875	1875	1875	0
414	20240906	122600	5143762	1875	1875	1875	1875	0
415	20240906	122500	5143762	1875	1875	1875	1875	0
416	20240906	122400	5143762	1875	1875	1875	1875	0
417	20240906	122300	5143762	1875	1875	1875	1875	0
418	20240906	122200	5143762	1875	1875	1875	1875	0
419	20240906	122100	5143762	1875	1875	1875	1875	0
420	20240906	122000	5143762	1875	1875	1875	1875	0
421	20240906	121900	5143762	1875	1875	1875	1875	0
422	20240906	121800	5143762	1875	1875	1875	1875	0
423	20240906	121700	5143762	1875	1875	1875	1875	0
424	20240906	121600	5143762	1875	1875	1875	1875	0
425	20240906	121500	5143762	1875	1875	1875	1875	0
426	20240906	121400	5143762	1875	1875	1875	1875	0
427	20240906	121300	5143762	1875	1875	1875	1875	0
428	20240906	121200	5143762	1875	1875	1875	1875	0
429	20240906	121100	5143762	1875	1875	1875	1875	0
430	20240906	121000	5143762	1875	1884	1884	1875	300
431	20240906	120900	4580085	1884	1884	1884	1884	10
432	20240906	120800	4561245	1892	1892	1892	1892	0
433	20240906	120700	4561245	1892	1892	1892	1892	0
434	20240906	120600	4561245	1892	1892	1892	1892	0
435	20240906	120500	4561245	1892	1892	1892	1892	1
436	20240906	120400	4559353	1875	1875	1875	1875	435
437	20240906	120300	3743728	1875	1875	1875	1875	0
438	20240906	120200	3743728	1875	1875	1875	1875	0
439	20240906	120100	3743728	1875	1875	1875	1875	0
440	20240906	120000	3743728	1875	1875	1875	1875	0
441	20240906	115900	3743728	1875	1876	1876	1875	375
442	20240906	115800	3040547	1875	1875	1875	1875	0
443	20240906	115700	3040547	1875	1875	1875	1875	0
444	20240906	115600	3040547	1875	1875	1875	1875	0
445	20240906	115500	3040547	1875	1875	1875	1875	0
446	20240906	115400	3040547	1875	1875	1875	1875	0
447	20240906	115300	3040547	1875	1875	1875	1875	0
448	20240906	115200	3040547	1875	1875	1875	1875	0
449	20240906	115100	3040547	1875	1893	1893	1875	500
450	20240906	115000	2098317	1898	1898	1898	1898	0
451	20240906	114900	2098317	1898	1898	1898	1898	0
452	20240906	114800	2098317	1898	1898	1898	1898	0
453	20240906	114700	2098317	1898	1898	1898	1898	1
454	20240906	114600	2096419	1893	1893	1893	1893	0
455	20240906	114500	2096419	1893	1893	1893	1893	0
456	20240906	114400	2096419	1893	1893	1893	1893	0
457	20240906	114300	2096419	1893	1893	1893	1893	0
458	20240906	114200	2096419	1893	1893	1893	1893	0
459	20240906	114100	2096419	1893	1893	1893	1893	0
460	20240906	114000	2096419	1893	1893	1893	1893	0
461	20240906	113900	2096419	1893	1893	1893	1893	0
462	20240906	113800	2096419	1893	1893	1893	1893	0
463	20240906	113700	2096419	1893	1893	1893	1893	0
464	20240906	113600	2096419	1893	1893	1893	1893	0
465	20240906	113500	2096419	1893	1893	1893	1893	0
466	20240906	113400	2096419	1893	1893	1893	1893	50
467	20240906	113300	2001769	1894	1894	1894	1894	0
468	20240906	113200	2001769	1894	1894	1894	1894	0
469	20240906	113100	2001769	1894	1894	1894	1894	0
470	20240906	113000	2001769	1894	1894	1894	1894	0
471	20240906	112900	2001769	1894	1894	1894	1894	0
472	20240906	112800	2001769	1894	1894	1894	1894	0
473	20240906	112700	2001769	1894	1894	1894	1894	0
474	20240906	112600	2001769	1894	1894	1894	1894	0
475	20240906	112500	2001769	1894	1894	1894	1894	0
476	20240906	112400	2001769	1894	1894	1894	1894	0
477	20240906	112300	2001769	1894	1894	1894	1894	0
478	20240906	112200	2001769	1894	1894	1894	1894	0
479	20240906	112100	2001769	1894	1894	1894	1894	40
480	20240906	112000	1926009	1898	1898	1898	1898	0
481	20240906	111900	1926009	1898	1898	1898	1898	0
482	20240906	111800	1926009	1898	1898	1898	1898	0
483	20240906	111700	1926009	1898	1898	1898	1898	0
484	20240906	111600	1926009	1898	1898	1898	1898	0
485	20240906	111500	1926009	1898	1898	1898	1898	0
486	20240906	111400	1926009	1898	1898	1898	1898	0
487	20240906	111300	1926009	1898	1898	1898	1898	0
488	20240906	111200	1926009	1898	1898	1898	1898	0
489	20240906	111100	1926009	1898	1898	1898	1898	0
490	20240906	111000	1926009	1898	1898	1898	1898	0
491	20240906	110900	1926009	1898	1898	1898	1898	0
492	20240906	110800	1926009	1898	1898	1898	1898	0
493	20240906	110700	1926009	1898	1898	1898	1898	0
494	20240906	110600	1926009	1898	1898	1898	1898	0
495	20240906	110500	1926009	1898	1898	1898	1898	0
496	20240906	110400	1926009	1898	1898	1898	1898	158
497	20240906	110300	1626125	1898	1898	1898	1898	0
498	20240906	110200	1626125	1898	1894	1898	1894	2
499	20240906	110100	1622333	1898	1898	1898	1898	0
500	20240906	110000	1622333	1898	1898	1898	1898	0
501	20240906	105900	1622333	1898	1898	1898	1898	0
502	20240906	105800	1622333	1898	1898	1898	1898	0
503	20240906	105700	1622333	1898	1898	1898	1898	527
504	20240906	105600	622087	1898	1898	1898	1898	0
505	20240906	105500	622087	1898	1898	1898	1898	0
506	20240906	105400	622087	1898	1898	1898	1898	0
507	20240906	105300	622087	1898	1898	1898	1898	0
508	20240906	105200	622087	1898	1898	1898	1898	1
509	20240906	105100	620189	1889	1889	1889	1889	0
510	20240906	105000	620189	1889	1889	1889	1889	0
511	20240906	104900	620189	1889	1889	1889	1889	0
512	20240906	104800	620189	1889	1889	1889	1889	0
513	20240906	104700	620189	1889	1889	1889	1889	0
514	20240906	104600	620189	1889	1889	1889	1889	0
515	20240906	104500	620189	1889	1889	1889	1889	0
516	20240906	104400	620189	1889	1889	1889	1889	0
517	20240906	104300	620189	1889	1889	1889	1889	0
518	20240906	104200	620189	1889	1889	1889	1889	0
519	20240906	104100	620189	1889	1889	1889	1889	0
520	20240906	104000	620189	1889	1889	1889	1889	0
521	20240906	103900	620189	1889	1889	1889	1889	0
522	20240906	103800	620189	1889	1889	1889	1889	0
523	20240906	103700	620189	1889	1889	1889	1889	0
524	20240906	103600	620189	1889	1889	1889	1889	0
525	20240906	103500	620189	1889	1889	1889	1889	0
526	20240906	103400	620189	1889	1889	1889	1889	0
527	20240906	103300	620189	1889	1889	1889	1889	0
528	20240906	103200	620189	1889	1889	1889	1889	101
529	20240906	103100	429400	1899	1899	1899	1899	0
530	20240906	103000	429400	1899	1899	1899	1899	0
531	20240906	102900	429400	1899	1899	1899	1899	0
532	20240906	102800	429400	1899	1899	1899	1899	0
533	20240906	102700	429400	1899	1899	1899	1899	0
534	20240906	102600	429400	1899	1899	1899	1899	0
535	20240906	102500	429400	1899	1899	1899	1899	0
536	20240906	102400	429400	1899	1899	1899	1899	0
537	20240906	102300	429400	1899	1899	1899	1899	0
538	20240906	102200	429400	1899	1899	1899	1899	0
539	20240906	102100	429400	1899	1899	1899	1899	0
540	20240906	102000	429400	1899	1899	1899	1899	0
541	20240906	101900	429400	1899	1899	1899	1899	0
542	20240906	101800	429400	1899	1899	1899	1899	0
543	20240906	101700	429400	1899	1899	1899	1899	0
544	20240906	101600	429400	1899	1899	1899	1899	0
545	20240906	101500	429400	1899	1899	1899	1899	0
546	20240906	101400	429400	1899	1899	1899	1899	0
547	20240906	101300	429400	1899	1899	1899	1899	0
548	20240906	101200	429400	1899	1899	1899	1899	0
549	20240906	101100	429400	1899	1899	1899	1899	0
550	20240906	101000	429400	1899	1899	1899	1899	0
551	20240906	100900	429400	1899	1899	1899	1899	0
552	20240906	100800	429400	1899	1899	1899	1899	2
553	20240906	100700	425602	1888	1888	1888	1888	0
554	20240906	100600	425602	1888	1888	1888	1888	0
555	20240906	100500	425602	1888	1888	1888	1888	0
556	20240906	100400	425602	1888	1888	1888	1888	0
557	20240906	100300	425602	1888	1888	1888	1888	0
558	20240906	100200	425602	1888	1888	1888	1888	0
559	20240906	100100	425602	1888	1888	1888	1888	0
560	20240906	100000	425602	1888	1888	1888	1888	0
561	20240906	095900	425602	1888	1888	1888	1888	0
562	20240906	095800	425602	1888	1888	1888	1888	0
563	20240906	095700	425602	1888	1888	1888	1888	0
564	20240906	095600	425602	1888	1888	1888	1888	0
565	20240906	095500	425602	1888	1888	1888	1888	0
566	20240906	095400	425602	1888	1889	1889	1888	20
567	20240906	095300	387835	1890	1890	1890	1890	0
568	20240906	095200	387835	1890	1891	1891	1890	167
569	20240906	095100	72065	1891	1896	1896	1891	23
570	20240906	095000	28518	1901	1901	1901	1901	0
571	20240906	094900	28518	1901	1901	1901	1901	0
572	20240906	094800	28518	1901	1901	1901	1901	0
573	20240906	094700	28518	1901	1901	1901	1901	0
574	20240906	094600	28518	1901	1901	1901	1901	0
575	20240906	094500	28518	1901	1901	1901	1901	0
576	20240906	094400	28518	1901	1901	1901	1901	0
577	20240906	094300	28518	1901	1901	1901	1901	0
578	20240906	094200	28518	1901	1901	1901	1901	0
579	20240906	094100	28518	1901	1901	1901	1901	6
580	20240906	094000	17112	1901	1901	1901	1901	0
581	20240906	093900	17112	1901	1902	1902	1897	7
582	20240906	093800	3808	1904	1904	1904	1904	0
583	20240906	093700	3808	1904	1904	1904	1904	0
584	20240906	093600	3808	1904	1904	1904	1904	0
585	20240906	093500	3808	1904	1904	1904	1904	0
586	20240906	093400	3808	1904	1904	1904	1904	0
587	20240906	093300	3808	1904	1904	1904	1904	0
588	20240906	093200	3808	1904	1904	1904	1904	0
589	20240906	093100	3808	1904	1904	1904	1904	0
590	20240906	093000	3808	1904	1904	1904	1904	0
591	20240906	092900	3808	1904	1904	1904	1904	0
592	20240906	092800	3808	1904	1904	1904	1904	0
593	20240906	092700	3808	1904	1904	1904	1904	0
594	20240906	092600	3808	1904	1904	1904	1904	0
595	20240906	092500	3808	1904	1904	1904	1904	0
596	20240906	092400	3808	1904	1904	1904	1904	0
597	20240906	092300	3808	1904	1904	1904	1904	0
598	20240906	092200	3808	1904	1904	1904	1904	0
599	20240906	092100	3808	1904	1904	1904	1904	0
600	20240906	092000	3808	1904	1904	1904	1904	0
601	20240906	091900	3808	1904	1904	1904	1904	0
602	20240906	091800	3808	1904	1904	1904	1904	0
603	20240906	091700	3808	1904	1904	1904	1904	0
604	20240906	091600	3808	1904	1904	1904	1904	0
605	20240906	091500	3808	1904	1904	1904	1904	0
606	20240906	091400	3808	1904	1904	1904	1904	0
607	20240906	091300	3808	1904	1904	1904	1904	0
608	20240906	091200	3808	1904	1904	1904	1904	0
609	20240906	091100	3808	1904	1904	1904	1904	0
610	20240906	091000	3808	1904	1904	1904	1904	0
611	20240906	090900	3808	1904	1904	1904	1904	0
612	20240906	090800	3808	1904	1904	1904	1904	0
613	20240906	090700	3808	1904	1904	1904	1904	0
614	20240906	090600	3808	1904	1904	1904	1904	0
615	20240906	090500	3808	1904	1904	1904	1904	0
616	20240906	090400	3808	1904	1904	1904	1904	0
617	20240906	090300	3808	1904	1904	1904	1904	0
618	20240906	090200	3808	1904	1904	1904	1904	0
619	20240906	090100	3808	1904	1904	1904	1904	0
620	20240906	090000	3808	1904	1904	1904	1904	2