KissMeData/037230/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	191900	10512115	1845	1845	1845	1845	136
3	20240912	191800	10512115	1845	1845	1845	1845	0
4	20240912	191700	10512115	1845	1845	1845	1845	0
5	20240912	191600	10512115	1845	1845	1845	1845	0
6	20240912	191500	10512115	1845	1845	1845	1845	0
7	20240912	191400	10512115	1845	1845	1845	1845	0
8	20240912	191300	10512115	1845	1845	1845	1845	0
9	20240912	191200	10512115	1845	1845	1845	1845	0
10	20240912	191100	10512115	1845	1845	1845	1845	0
11	20240912	191000	10512115	1845	1845	1845	1845	0
12	20240912	190900	10512115	1845	1845	1845	1845	0
13	20240912	190800	10512115	1845	1845	1845	1845	0
14	20240912	190700	10512115	1845	1845	1845	1845	0
15	20240912	190600	10512115	1845	1845	1845	1845	0
16	20240912	190500	10512115	1845	1845	1845	1845	0
17	20240912	190400	10512115	1845	1845	1845	1845	0
18	20240912	190300	10512115	1845	1845	1845	1845	0
19	20240912	190200	10512115	1845	1845	1845	1845	0
20	20240912	190100	10512115	1845	1845	1845	1845	0
21	20240912	190000	10512115	1845	1845	1845	1845	0
22	20240912	185900	10512115	1845	1845	1845	1845	0
23	20240912	185800	10512115	1845	1845	1845	1845	0
24	20240912	185700	10512115	1845	1845	1845	1845	0
25	20240912	185600	10512115	1845	1845	1845	1845	0
26	20240912	185500	10512115	1845	1845	1845	1845	0
27	20240912	185400	10512115	1845	1845	1845	1845	0
28	20240912	185300	10512115	1845	1845	1845	1845	0
29	20240912	185200	10512115	1845	1845	1845	1845	0
30	20240912	185100	10512115	1845	1845	1845	1845	0
31	20240912	185000	10512115	1845	1845	1845	1845	0
32	20240912	184900	10512115	1845	1845	1845	1845	136
33	20240912	184800	10512115	1845	1845	1845	1845	0
34	20240912	184700	10512115	1845	1845	1845	1845	0
35	20240912	184600	10512115	1845	1845	1845	1845	0
36	20240912	184500	10512115	1845	1845	1845	1845	0
37	20240912	184400	10512115	1845	1845	1845	1845	0
38	20240912	184300	10512115	1845	1845	1845	1845	0
39	20240912	184200	10512115	1845	1845	1845	1845	0
40	20240912	184100	10512115	1845	1845	1845	1845	0
41	20240912	184000	10512115	1845	1845	1845	1845	0
42	20240912	183900	10512115	1845	1845	1845	1845	0
43	20240912	183800	10512115	1845	1845	1845	1845	0
44	20240912	183700	10512115	1845	1845	1845	1845	0
45	20240912	183600	10512115	1845	1845	1845	1845	0
46	20240912	183500	10512115	1845	1845	1845	1845	0
47	20240912	183400	10512115	1845	1845	1845	1845	0
48	20240912	183300	10512115	1845	1845	1845	1845	0
49	20240912	183200	10512115	1845	1845	1845	1845	0
50	20240912	183100	10512115	1845	1845	1845	1845	0
51	20240912	183000	10512115	1845	1845	1845	1845	0
52	20240912	182900	10512115	1845	1845	1845	1845	0
53	20240912	182800	10512115	1845	1845	1845	1845	0
54	20240912	182700	10512115	1845	1845	1845	1845	0
55	20240912	182600	10512115	1845	1845	1845	1845	0
56	20240912	182500	10512115	1845	1845	1845	1845	0
57	20240912	182400	10512115	1845	1845	1845	1845	0
58	20240912	182300	10512115	1845	1845	1845	1845	0
59	20240912	182200	10512115	1845	1845	1845	1845	0
60	20240912	182100	10512115	1845	1845	1845	1845	0
61	20240912	182000	10512115	1845	1845	1845	1845	0
62	20240912	181900	10512115	1845	1845	1845	1845	136
63	20240912	181800	10512115	1845	1845	1845	1845	0
64	20240912	181700	10512115	1845	1845	1845	1845	0
65	20240912	181600	10512115	1845	1845	1845	1845	0
66	20240912	181500	10512115	1845	1845	1845	1845	0
67	20240912	181400	10512115	1845	1845	1845	1845	0
68	20240912	181300	10512115	1845	1845	1845	1845	0
69	20240912	181200	10512115	1845	1845	1845	1845	0
70	20240912	181100	10512115	1845	1845	1845	1845	0
71	20240912	181000	10512115	1845	1845	1845	1845	0
72	20240912	180900	10512115	1845	1845	1845	1845	0
73	20240912	180800	10512115	1845	1845	1845	1845	0
74	20240912	180700	10512115	1845	1845	1845	1845	0
75	20240912	180600	10512115	1845	1845	1845	1845	0
76	20240912	180500	10512115	1845	1845	1845	1845	0
77	20240912	180400	10512115	1845	1845	1845	1845	0
78	20240912	180300	10512115	1845	1845	1845	1845	0
79	20240912	180200	10512115	1845	1845	1845	1845	0
80	20240912	180100	10512115	1845	1845	1845	1845	0
81	20240912	180000	10512115	1845	1845	1845	1845	0
82	20240912	175900	10512115	1845	1845	1845	1845	0
83	20240912	175800	10512115	1845	1845	1845	1845	0
84	20240912	175700	10512115	1845	1845	1845	1845	0
85	20240912	175600	10512115	1845	1845	1845	1845	0
86	20240912	175500	10512115	1845	1845	1845	1845	0
87	20240912	175400	10512115	1845	1845	1845	1845	0
88	20240912	175300	10512115	1845	1845	1845	1845	0
89	20240912	175200	10512115	1845	1845	1845	1845	0
90	20240912	175100	10512115	1845	1845	1845	1845	0
91	20240912	175000	10512115	1845	1845	1845	1845	0
92	20240912	174900	10512115	1845	1845	1845	1845	136
93	20240912	174800	10512115	1845	1845	1845	1845	0
94	20240912	174700	10512115	1845	1845	1845	1845	0
95	20240912	174600	10512115	1845	1845	1845	1845	0
96	20240912	174500	10512115	1845	1845	1845	1845	0
97	20240912	174400	10512115	1845	1845	1845	1845	0
98	20240912	174300	10512115	1845	1845	1845	1845	0
99	20240912	174200	10512115	1845	1845	1845	1845	0
100	20240912	174100	10512115	1845	1845	1845	1845	0
101	20240912	174000	10512115	1845	1845	1845	1845	0
102	20240912	173900	10512115	1845	1845	1845	1845	0
103	20240912	173800	10512115	1845	1845	1845	1845	0
104	20240912	173700	10512115	1845	1845	1845	1845	0
105	20240912	173600	10512115	1845	1845	1845	1845	0
106	20240912	173500	10512115	1845	1845	1845	1845	0
107	20240912	173400	10512115	1845	1845	1845	1845	0
108	20240912	173300	10512115	1845	1845	1845	1845	0
109	20240912	173200	10512115	1845	1845	1845	1845	0
110	20240912	173100	10512115	1845	1845	1845	1845	0
111	20240912	173000	10512115	1845	1845	1845	1845	0
112	20240912	172900	10512115	1845	1845	1845	1845	0
113	20240912	172800	10512115	1845	1845	1845	1845	0
114	20240912	172700	10512115	1845	1845	1845	1845	0
115	20240912	172600	10512115	1845	1845	1845	1845	0
116	20240912	172500	10512115	1845	1845	1845	1845	0
117	20240912	172400	10512115	1845	1845	1845	1845	0
118	20240912	172300	10512115	1845	1845	1845	1845	0
119	20240912	172200	10512115	1845	1845	1845	1845	0
120	20240912	172100	10512115	1845	1845	1845	1845	0
121	20240912	172000	10512115	1845	1845	1845	1845	0
122	20240912	171900	10512115	1845	1845	1845	1845	136
123	20240912	171800	10512115	1845	1845	1845	1845	0
124	20240912	171700	10512115	1845	1845	1845	1845	0
125	20240912	171600	10512115	1845	1845	1845	1845	0
126	20240912	171500	10512115	1845	1845	1845	1845	0
127	20240912	171400	10512115	1845	1845	1845	1845	0
128	20240912	171300	10512115	1845	1845	1845	1845	0
129	20240912	171200	10512115	1845	1845	1845	1845	0
130	20240912	171100	10512115	1845	1845	1845	1845	0
131	20240912	171000	10512115	1845	1845	1845	1845	0
132	20240912	170900	10512115	1845	1845	1845	1845	0
133	20240912	170800	10512115	1845	1845	1845	1845	0
134	20240912	170700	10512115	1845	1845	1845	1845	0
135	20240912	170600	10512115	1845	1845	1845	1845	0
136	20240912	170500	10512115	1845	1845	1845	1845	0
137	20240912	170400	10512115	1845	1845	1845	1845	0
138	20240912	170300	10512115	1845	1845	1845	1845	0
139	20240912	170200	10512115	1845	1845	1845	1845	0
140	20240912	170100	10512115	1845	1845	1845	1845	0
141	20240912	170000	10512115	1845	1845	1845	1845	0
142	20240912	165900	10512115	1845	1845	1845	1845	0
143	20240912	165800	10512115	1845	1845	1845	1845	0
144	20240912	165700	10512115	1845	1845	1845	1845	0
145	20240912	165600	10512115	1845	1845	1845	1845	0
146	20240912	165500	10512115	1845	1845	1845	1845	0
147	20240912	165400	10512115	1845	1845	1845	1845	0
148	20240912	165300	10512115	1845	1845	1845	1845	0
149	20240912	165200	10512115	1845	1845	1845	1845	0
150	20240912	165100	10512115	1845	1845	1845	1845	0
151	20240912	165000	10512115	1845	1845	1845	1845	0
152	20240912	164900	10512115	1845	1845	1845	1845	136
153	20240912	164800	10512115	1845	1845	1845	1845	0
154	20240912	164700	10512115	1845	1845	1845	1845	0
155	20240912	164600	10512115	1845	1845	1845	1845	0
156	20240912	164500	10512115	1845	1845	1845	1845	0
157	20240912	164400	10512115	1845	1845	1845	1845	0
158	20240912	164300	10512115	1845	1845	1845	1845	0
159	20240912	164200	10512115	1845	1845	1845	1845	0
160	20240912	164100	10512115	1845	1845	1845	1845	0
161	20240912	164000	10512115	1845	1845	1845	1845	0
162	20240912	163900	10512115	1845	1845	1845	1845	0
163	20240912	163800	10512115	1845	1845	1845	1845	0
164	20240912	163700	10512115	1845	1845	1845	1845	0
165	20240912	163600	10512115	1845	1845	1845	1845	0
166	20240912	163500	10512115	1845	1845	1845	1845	0
167	20240912	163400	10512115	1845	1845	1845	1845	0
168	20240912	163300	10512115	1845	1845	1845	1845	0
169	20240912	163200	10512115	1845	1845	1845	1845	0
170	20240912	163100	10512115	1845	1845	1845	1845	0
171	20240912	163000	10512115	1845	1845	1845	1845	0
172	20240912	162900	10512115	1845	1845	1845	1845	0
173	20240912	162800	10512115	1845	1845	1845	1845	0
174	20240912	162700	10512115	1845	1845	1845	1845	0
175	20240912	162600	10512115	1845	1845	1845	1845	0
176	20240912	162500	10512115	1845	1845	1845	1845	0
177	20240912	162400	10512115	1845	1845	1845	1845	0
178	20240912	162300	10512115	1845	1845	1845	1845	0
179	20240912	162200	10512115	1845	1845	1845	1845	0
180	20240912	162100	10512115	1845	1845	1845	1845	0
181	20240912	162000	10512115	1845	1845	1845	1845	0
182	20240912	161900	10512115	1845	1845	1845	1845	136
183	20240912	161800	10512115	1845	1845	1845	1845	0
184	20240912	161700	10512115	1845	1845	1845	1845	0
185	20240912	161600	10512115	1845	1845	1845	1845	0
186	20240912	161500	10512115	1845	1845	1845	1845	0
187	20240912	161400	10512115	1845	1845	1845	1845	0
188	20240912	161300	10512115	1845	1845	1845	1845	0
189	20240912	161200	10512115	1845	1845	1845	1845	0
190	20240912	161100	10512115	1845	1845	1845	1845	0
191	20240912	161000	10512115	1845	1845	1845	1845	0
192	20240912	160900	10512115	1845	1845	1845	1845	0
193	20240912	160800	10512115	1845	1845	1845	1845	0
194	20240912	160700	10512115	1845	1845	1845	1845	0
195	20240912	160600	10512115	1845	1845	1845	1845	0
196	20240912	160500	10512115	1845	1845	1845	1845	0
197	20240912	160400	10512115	1845	1845	1845	1845	0
198	20240912	160300	10512115	1845	1845	1845	1845	0
199	20240912	160200	10512115	1845	1845	1845	1845	0
200	20240912	160100	10512115	1845	1845	1845	1845	0
201	20240912	160000	10512115	1845	1845	1845	1845	0
202	20240912	155900	10512115	1845	1845	1845	1845	0
203	20240912	155800	10512115	1845	1845	1845	1845	0
204	20240912	155700	10512115	1845	1845	1845	1845	0
205	20240912	155600	10512115	1845	1845	1845	1845	0
206	20240912	155500	10512115	1845	1845	1845	1845	0
207	20240912	155400	10512115	1845	1845	1845	1845	0
208	20240912	155300	10512115	1845	1845	1845	1845	0
209	20240912	155200	10512115	1845	1845	1845	1845	0
210	20240912	155100	10512115	1845	1845	1845	1845	0
211	20240912	155000	10512115	1845	1845	1845	1845	0
212	20240912	154900	10512115	1845	1845	1845	1845	136
213	20240912	154800	10512115	1845	1845	1845	1845	0
214	20240912	154700	10512115	1845	1845	1845	1845	0
215	20240912	154600	10512115	1845	1845	1845	1845	0
216	20240912	154500	10512115	1845	1845	1845	1845	0
217	20240912	154400	10512115	1845	1845	1845	1845	0
218	20240912	154300	10512115	1845	1845	1845	1845	0
219	20240912	154200	10512115	1845	1845	1845	1845	0
220	20240912	154100	10512115	1845	1845	1845	1845	0
221	20240912	154000	10512115	1845	1845	1845	1845	0
222	20240912	153900	10512115	1845	1845	1845	1845	0
223	20240912	153800	10512115	1845	1845	1845	1845	0
224	20240912	153700	10512115	1845	1845	1845	1845	0
225	20240912	153600	10512115	1845	1845	1845	1845	0
226	20240912	153500	10512115	1845	1845	1845	1845	0
227	20240912	153400	10512115	1845	1845	1845	1845	0
228	20240912	153300	10512115	1845	1845	1845	1845	0
229	20240912	153200	10512115	1845	1845	1845	1845	0
230	20240912	153100	10512115	1845	1845	1845	1845	0
231	20240912	153000	10512115	1845	1845	1845	1845	136
232	20240912	152900	10261195	1845	1845	1845	1845	0
233	20240912	152800	10261195	1845	1845	1845	1845	0
234	20240912	152700	10261195	1845	1845	1845	1845	0
235	20240912	152600	10261195	1845	1845	1845	1845	0
236	20240912	152500	10261195	1845	1845	1845	1845	0
237	20240912	152400	10261195	1845	1845	1845	1845	0
238	20240912	152300	10261195	1845	1845	1845	1845	0
239	20240912	152200	10261195	1845	1845	1845	1845	0
240	20240912	152100	10261195	1845	1845	1845	1845	0
241	20240912	152000	10261195	1845	1845	1845	1845	0
242	20240912	151900	10261195	1845	1845	1845	1845	0
243	20240912	151800	10261195	1845	1845	1845	1845	3
244	20240912	151700	10255660	1838	1838	1838	1838	25
245	20240912	151600	10209710	1838	1838	1838	1838	91
246	20240912	151500	10042452	1838	1839	1839	1838	309
247	20240912	151400	9474509	1845	1845	1845	1845	0
248	20240912	151300	9474509	1845	1845	1845	1845	0
249	20240912	151200	9474509	1845	1845	1845	1845	0
250	20240912	151100	9474509	1845	1845	1845	1845	0
251	20240912	151000	9474509	1845	1845	1845	1845	0
252	20240912	150900	9474509	1845	1845	1845	1845	0
253	20240912	150800	9474509	1845	1845	1845	1845	0
254	20240912	150700	9474509	1845	1845	1845	1845	0
255	20240912	150600	9474509	1845	1845	1845	1845	0
256	20240912	150500	9474509	1845	1845	1845	1845	0
257	20240912	150400	9474509	1845	1845	1845	1845	0
258	20240912	150300	9474509	1845	1845	1845	1845	0
259	20240912	150200	9474509	1845	1845	1845	1845	0
260	20240912	150100	9474509	1845	1845	1845	1845	15
261	20240912	150000	9446834	1845	1845	1845	1845	0
262	20240912	145900	9446834	1845	1845	1845	1845	0
263	20240912	145800	9446834	1845	1845	1845	1845	0
264	20240912	145700	9446834	1845	1845	1845	1845	0
265	20240912	145600	9446834	1845	1845	1845	1845	0
266	20240912	145500	9446834	1845	1838	1845	1838	146
267	20240912	145400	9178472	1839	1840	1840	1839	5
268	20240912	145300	9169275	1845	1845	1845	1845	0
269	20240912	145200	9169275	1845	1845	1845	1845	0
270	20240912	145100	9169275	1845	1845	1845	1845	0
271	20240912	145000	9169275	1845	1845	1845	1845	0
272	20240912	144900	9169275	1845	1845	1845	1845	75
273	20240912	144800	9030900	1845	1845	1845	1845	45
274	20240912	144700	8947875	1845	1845	1845	1845	0
275	20240912	144600	8947875	1845	1845	1845	1845	70
276	20240912	144500	8818725	1845	1845	1845	1845	0
277	20240912	144400	8818725	1845	1845	1845	1845	2
278	20240912	144300	8815035	1838	1838	1838	1838	0
279	20240912	144200	8815035	1838	1838	1838	1838	0
280	20240912	144100	8815035	1838	1838	1838	1838	0
281	20240912	144000	8815035	1838	1840	1840	1838	5
282	20240912	143900	8805841	1845	1845	1845	1845	0
283	20240912	143800	8805841	1845	1845	1845	1845	0
284	20240912	143700	8805841	1845	1845	1845	1845	0
285	20240912	143600	8805841	1845	1845	1845	1845	0
286	20240912	143500	8805841	1845	1845	1845	1845	1
287	20240912	143400	8803996	1844	1844	1844	1844	0
288	20240912	143300	8803996	1844	1844	1844	1844	0
289	20240912	143200	8803996	1844	1844	1844	1844	0
290	20240912	143100	8803996	1844	1844	1844	1844	0
291	20240912	143000	8803996	1844	1844	1844	1844	99
292	20240912	142900	8621440	1838	1838	1838	1838	0
293	20240912	142800	8621440	1838	1838	1838	1838	0
294	20240912	142700	8621440	1838	1838	1838	1838	0
295	20240912	142600	8621440	1838	1839	1839	1838	60
296	20240912	142500	8511158	1845	1845	1845	1845	0
297	20240912	142400	8511158	1845	1845	1845	1845	0
298	20240912	142300	8511158	1845	1845	1845	1845	0
299	20240912	142200	8511158	1845	1845	1845	1845	0
300	20240912	142100	8511158	1845	1845	1845	1845	0
301	20240912	142000	8511158	1845	1845	1845	1845	0
302	20240912	141900	8511158	1845	1845	1845	1845	0
303	20240912	141800	8511158	1845	1845	1845	1845	0
304	20240912	141700	8511158	1845	1845	1845	1845	0
305	20240912	141600	8511158	1845	1845	1845	1845	0
306	20240912	141500	8511158	1845	1845	1845	1845	0
307	20240912	141400	8511158	1845	1845	1845	1845	0
308	20240912	141300	8511158	1845	1845	1845	1845	0
309	20240912	141200	8511158	1845	1845	1845	1845	0
310	20240912	141100	8511158	1845	1845	1845	1845	0
311	20240912	141000	8511158	1845	1845	1845	1845	0
312	20240912	140900	8511158	1845	1845	1845	1845	0
313	20240912	140800	8511158	1845	1845	1845	1845	0
314	20240912	140700	8511158	1845	1845	1845	1845	0
315	20240912	140600	8511158	1845	1845	1845	1845	0
316	20240912	140500	8511158	1845	1845	1845	1845	0
317	20240912	140400	8511158	1845	1845	1845	1845	0
318	20240912	140300	8511158	1845	1845	1845	1845	0
319	20240912	140200	8511158	1845	1845	1845	1845	0
320	20240912	140100	8511158	1845	1845	1845	1845	0
321	20240912	140000	8511158	1845	1845	1845	1845	0
322	20240912	135900	8511158	1845	1845	1845	1845	1
323	20240912	135800	8509313	1844	1844	1844	1844	0
324	20240912	135700	8509313	1844	1844	1844	1844	10
325	20240912	135600	8490873	1839	1839	1839	1839	0
326	20240912	135500	8490873	1839	1839	1839	1839	0
327	20240912	135400	8490873	1839	1845	1845	1839	113
328	20240912	135300	8282526	1845	1845	1845	1845	0
329	20240912	135200	8282526	1845	1845	1845	1845	0
330	20240912	135100	8282526	1845	1845	1845	1845	0
331	20240912	135000	8282526	1845	1845	1845	1845	0
332	20240912	134900	8282526	1845	1845	1845	1845	0
333	20240912	134800	8282526	1845	1845	1845	1845	0
334	20240912	134700	8282526	1845	1845	1845	1845	0
335	20240912	134600	8282526	1845	1845	1845	1845	0
336	20240912	134500	8282526	1845	1845	1845	1845	0
337	20240912	134400	8282526	1845	1845	1845	1845	0
338	20240912	134300	8282526	1845	1845	1845	1845	0
339	20240912	134200	8282526	1845	1845	1845	1845	0
340	20240912	134100	8282526	1845	1845	1845	1845	0
341	20240912	134000	8282526	1845	1845	1845	1845	0
342	20240912	133900	8282526	1845	1845	1845	1845	0
343	20240912	133800	8282526	1845	1845	1845	1845	0
344	20240912	133700	8282526	1845	1845	1845	1845	0
345	20240912	133600	8282526	1845	1845	1845	1845	0
346	20240912	133500	8282526	1845	1845	1845	1845	0
347	20240912	133400	8282526	1845	1845	1845	1845	0
348	20240912	133300	8282526	1845	1845	1845	1845	0
349	20240912	133200	8282526	1845	1845	1845	1845	0
350	20240912	133100	8282526	1845	1845	1845	1845	0
351	20240912	133000	8282526	1845	1845	1845	1845	0
352	20240912	132900	8282526	1845	1845	1845	1845	0
353	20240912	132800	8282526	1845	1845	1845	1845	0
354	20240912	132700	8282526	1845	1845	1845	1845	0
355	20240912	132600	8282526	1845	1845	1845	1845	0
356	20240912	132500	8282526	1845	1845	1845	1845	0
357	20240912	132400	8282526	1845	1845	1845	1845	0
358	20240912	132300	8282526	1845	1845	1845	1845	0
359	20240912	132200	8282526	1845	1845	1845	1845	0
360	20240912	132100	8282526	1845	1845	1845	1845	0
361	20240912	132000	8282526	1845	1845	1845	1845	0
362	20240912	131900	8282526	1845	1845	1845	1845	0
363	20240912	131800	8282526	1845	1845	1845	1845	5
364	20240912	131700	8273301	1845	1845	1845	1845	0
365	20240912	131600	8273301	1845	1845	1845	1845	0
366	20240912	131500	8273301	1845	1845	1845	1845	0
367	20240912	131400	8273301	1845	1845	1845	1845	0
368	20240912	131300	8273301	1845	1845	1845	1845	0
369	20240912	131200	8273301	1845	1845	1845	1845	0
370	20240912	131100	8273301	1845	1845	1845	1845	0
371	20240912	131000	8273301	1845	1845	1845	1845	0
372	20240912	130900	8273301	1845	1845	1845	1845	0
373	20240912	130800	8273301	1845	1845	1845	1845	0
374	20240912	130700	8273301	1845	1845	1845	1845	1
375	20240912	130600	8271456	1837	1837	1837	1837	92
376	20240912	130500	8102452	1845	1845	1845	1845	0
377	20240912	130400	8102452	1845	1845	1845	1845	0
378	20240912	130300	8102452	1845	1845	1845	1845	0
379	20240912	130200	8102452	1845	1845	1845	1845	0
380	20240912	130100	8102452	1845	1845	1845	1845	0
381	20240912	130000	8102452	1845	1842	1845	1842	105
382	20240912	125900	7908837	1842	1842	1842	1842	0
383	20240912	125800	7908837	1842	1842	1842	1842	0
384	20240912	125700	7908837	1842	1842	1842	1842	0
385	20240912	125600	7908837	1842	1842	1842	1842	0
386	20240912	125500	7908837	1842	1842	1842	1842	0
387	20240912	125400	7908837	1842	1842	1842	1842	0
388	20240912	125300	7908837	1842	1842	1842	1842	1
389	20240912	125200	7906995	1838	1838	1838	1838	0
390	20240912	125100	7906995	1838	1839	1839	1838	144
391	20240912	125000	7642322	1842	1842	1842	1842	0
392	20240912	124900	7642322	1842	1842	1842	1842	0
393	20240912	124800	7642322	1842	1842	1842	1842	0
394	20240912	124700	7642322	1842	1842	1842	1842	0
395	20240912	124600	7642322	1842	1842	1842	1842	0
396	20240912	124500	7642322	1842	1842	1842	1842	0
397	20240912	124400	7642322	1842	1842	1842	1842	0
398	20240912	124300	7642322	1842	1842	1842	1842	0
399	20240912	124200	7642322	1842	1842	1842	1842	0
400	20240912	124100	7642322	1842	1842	1842	1842	0
401	20240912	124000	7642322	1842	1842	1842	1842	0
402	20240912	123900	7642322	1842	1842	1842	1842	0
403	20240912	123800	7642322	1842	1842	1842	1842	0
404	20240912	123700	7642322	1842	1842	1842	1842	0
405	20240912	123600	7642322	1842	1842	1842	1842	0
406	20240912	123500	7642322	1842	1842	1842	1842	0
407	20240912	123400	7642322	1842	1842	1842	1842	0
408	20240912	123300	7642322	1842	1842	1842	1842	0
409	20240912	123200	7642322	1842	1842	1842	1842	0
410	20240912	123100	7642322	1842	1842	1842	1842	0
411	20240912	123000	7642322	1842	1842	1842	1842	0
412	20240912	122900	7642322	1842	1842	1842	1842	0
413	20240912	122800	7642322	1842	1842	1842	1842	0
414	20240912	122700	7642322	1842	1842	1842	1842	0
415	20240912	122600	7642322	1842	1842	1842	1842	0
416	20240912	122500	7642322	1842	1842	1842	1842	0
417	20240912	122400	7642322	1842	1842	1842	1842	0
418	20240912	122300	7642322	1842	1842	1842	1842	5
419	20240912	122200	7633112	1842	1839	1842	1839	80
420	20240912	122100	7485845	1839	1839	1839	1839	0
421	20240912	122000	7485845	1839	1839	1839	1839	1
422	20240912	121900	7484006	1839	1839	1839	1839	0
423	20240912	121800	7484006	1839	1839	1839	1839	0
424	20240912	121700	7484006	1839	1839	1839	1839	1
425	20240912	121600	7482167	1839	1838	1839	1838	5
426	20240912	121500	7472974	1842	1842	1842	1842	0
427	20240912	121400	7472974	1842	1842	1842	1842	0
428	20240912	121300	7472974	1842	1842	1842	1842	0
429	20240912	121200	7472974	1842	1842	1842	1842	0
430	20240912	121100	7472974	1842	1842	1842	1842	0
431	20240912	121000	7472974	1842	1842	1842	1842	0
432	20240912	120900	7472974	1842	1841	1842	1841	112
433	20240912	120800	7266693	1841	1841	1841	1841	0
434	20240912	120700	7266693	1841	1841	1841	1841	1
435	20240912	120600	7264852	1843	1843	1843	1843	0
436	20240912	120500	7264852	1843	1843	1843	1843	0
437	20240912	120400	7264852	1843	1843	1843	1843	0
438	20240912	120300	7264852	1843	1843	1843	1843	0
439	20240912	120200	7264852	1843	1843	1843	1843	0
440	20240912	120100	7264852	1843	1843	1843	1843	0
441	20240912	120000	7264852	1843	1843	1843	1843	0
442	20240912	115900	7264852	1843	1836	1843	1836	145
443	20240912	115800	6998625	1843	1843	1843	1843	0
444	20240912	115700	6998625	1843	1843	1843	1843	0
445	20240912	115600	6998625	1843	1843	1843	1843	0
446	20240912	115500	6998625	1843	1843	1843	1843	0
447	20240912	115400	6998625	1843	1843	1843	1843	0
448	20240912	115300	6998625	1843	1843	1843	1843	0
449	20240912	115200	6998625	1843	1843	1843	1843	0
450	20240912	115100	6998625	1843	1843	1843	1843	0
451	20240912	115000	6998625	1843	1843	1843	1843	0
452	20240912	114900	6998625	1843	1843	1843	1843	0
453	20240912	114800	6998625	1843	1843	1843	1843	0
454	20240912	114700	6998625	1843	1843	1843	1843	0
455	20240912	114600	6998625	1843	1843	1843	1843	1
456	20240912	114500	6996782	1829	1830	1830	1829	27
457	20240912	114400	6947398	1829	1829	1829	1829	0
458	20240912	114300	6947398	1829	1838	1838	1829	61
459	20240912	114200	6835635	1844	1844	1844	1844	0
460	20240912	114100	6835635	1844	1844	1844	1844	0
461	20240912	114000	6835635	1844	1844	1844	1844	0
462	20240912	113900	6835635	1844	1844	1844	1844	1
463	20240912	113800	6833791	1838	1844	1844	1838	155
464	20240912	113700	6548863	1844	1844	1844	1844	0
465	20240912	113600	6548863	1844	1844	1844	1844	0
466	20240912	113500	6548863	1844	1844	1844	1844	0
467	20240912	113400	6548863	1844	1844	1844	1844	0
468	20240912	113300	6548863	1844	1844	1844	1844	0
469	20240912	113200	6548863	1844	1844	1844	1844	0
470	20240912	113100	6548863	1844	1844	1844	1844	5
471	20240912	113000	6539643	1844	1844	1844	1844	137
472	20240912	112900	6287015	1844	1844	1844	1844	0
473	20240912	112800	6287015	1844	1844	1844	1844	0
474	20240912	112700	6287015	1844	1844	1844	1844	0
475	20240912	112600	6287015	1844	1844	1844	1844	0
476	20240912	112500	6287015	1844	1844	1844	1844	0
477	20240912	112400	6287015	1844	1844	1844	1844	0
478	20240912	112300	6287015	1844	1844	1844	1844	0
479	20240912	112200	6287015	1844	1844	1844	1844	0
480	20240912	112100	6287015	1844	1844	1844	1844	0
481	20240912	112000	6287015	1844	1844	1844	1844	0
482	20240912	111900	6287015	1844	1844	1844	1844	0
483	20240912	111800	6287015	1844	1844	1844	1844	0
484	20240912	111700	6287015	1844	1844	1844	1844	1
485	20240912	111600	6285171	1843	1843	1843	1843	17
486	20240912	111500	6253840	1843	1843	1843	1843	0
487	20240912	111400	6253840	1843	1843	1843	1843	0
488	20240912	111300	6253840	1843	1843	1843	1843	0
489	20240912	111200	6253840	1843	1843	1843	1843	0
490	20240912	111100	6253840	1843	1843	1843	1843	0
491	20240912	111000	6253840	1843	1843	1843	1843	0
492	20240912	110900	6253840	1843	1843	1843	1843	0
493	20240912	110800	6253840	1843	1843	1843	1843	0
494	20240912	110700	6253840	1843	1843	1843	1843	0
495	20240912	110600	6253840	1843	1843	1843	1843	1
496	20240912	110500	6251997	1830	1830	1830	1830	0
497	20240912	110400	6251997	1830	1830	1830	1830	0
498	20240912	110300	6251997	1830	1830	1830	1830	0
499	20240912	110200	6251997	1830	1830	1830	1830	0
500	20240912	110100	6251997	1830	1836	1836	1830	1371
501	20240912	110000	3742194	1837	1841	1841	1837	160
502	20240912	105900	3448102	1844	1844	1844	1844	0
503	20240912	105800	3448102	1844	1844	1844	1844	0
504	20240912	105700	3448102	1844	1844	1844	1844	0
505	20240912	105600	3448102	1844	1844	1844	1844	0
506	20240912	105500	3448102	1844	1844	1844	1844	0
507	20240912	105400	3448102	1844	1844	1844	1844	0
508	20240912	105300	3448102	1844	1844	1844	1844	0
509	20240912	105200	3448102	1844	1844	1844	1844	0
510	20240912	105100	3448102	1844	1844	1844	1844	0
511	20240912	105000	3448102	1844	1844	1844	1844	0
512	20240912	104900	3448102	1844	1844	1844	1844	0
513	20240912	104800	3448102	1844	1844	1844	1844	0
514	20240912	104700	3448102	1844	1844	1844	1844	0
515	20240912	104600	3448102	1844	1844	1844	1844	0
516	20240912	104500	3448102	1844	1844	1844	1844	0
517	20240912	104400	3448102	1844	1844	1844	1844	0
518	20240912	104300	3448102	1844	1844	1844	1844	0
519	20240912	104200	3448102	1844	1844	1844	1844	0
520	20240912	104100	3448102	1844	1844	1844	1844	0
521	20240912	104000	3448102	1844	1844	1844	1844	1
522	20240912	103900	3446258	1844	1844	1844	1844	1
523	20240912	103800	3444414	1844	1844	1844	1844	0
524	20240912	103700	3444414	1844	1844	1844	1844	0
525	20240912	103600	3444414	1844	1844	1844	1844	0
526	20240912	103500	3444414	1844	1844	1844	1844	0
527	20240912	103400	3444414	1844	1844	1844	1844	0
528	20240912	103300	3444414	1844	1844	1844	1844	0
529	20240912	103200	3444414	1844	1844	1844	1844	0
530	20240912	103100	3444414	1844	1844	1844	1844	0
531	20240912	103000	3444414	1844	1844	1844	1844	1
532	20240912	102900	3442570	1843	1842	1843	1842	2
533	20240912	102800	3438885	1845	1845	1845	1845	0
534	20240912	102700	3438885	1845	1845	1845	1845	0
535	20240912	102600	3438885	1845	1845	1845	1845	0
536	20240912	102500	3438885	1845	1845	1845	1845	0
537	20240912	102400	3438885	1845	1845	1845	1845	0
538	20240912	102300	3438885	1845	1845	1845	1845	0
539	20240912	102200	3438885	1845	1845	1845	1845	0
540	20240912	102100	3438885	1845	1845	1845	1845	0
541	20240912	102000	3438885	1845	1845	1845	1845	0
542	20240912	101900	3438885	1845	1845	1845	1845	0
543	20240912	101800	3438885	1845	1845	1845	1845	0
544	20240912	101700	3438885	1845	1845	1845	1845	0
545	20240912	101600	3438885	1845	1845	1845	1845	0
546	20240912	101500	3438885	1845	1845	1845	1845	0
547	20240912	101400	3438885	1845	1845	1845	1845	0
548	20240912	101300	3438885	1845	1845	1845	1845	0
549	20240912	101200	3438885	1845	1845	1845	1845	0
550	20240912	101100	3438885	1845	1845	1845	1845	0
551	20240912	101000	3438885	1845	1845	1845	1845	0
552	20240912	100900	3438885	1845	1845	1845	1845	0
553	20240912	100800	3438885	1845	1845	1845	1845	0
554	20240912	100700	3438885	1845	1845	1845	1845	0
555	20240912	100600	3438885	1845	1845	1845	1845	41
556	20240912	100500	3363240	1849	1849	1849	1849	0
557	20240912	100400	3363240	1849	1849	1849	1849	0
558	20240912	100300	3363240	1849	1849	1849	1849	0
559	20240912	100200	3363240	1849	1849	1849	1849	0
560	20240912	100100	3363240	1849	1849	1849	1849	0
561	20240912	100000	3363240	1849	1849	1849	1849	0
562	20240912	095900	3363240	1849	1849	1849	1849	0
563	20240912	095800	3363240	1849	1849	1849	1849	0
564	20240912	095700	3363240	1849	1849	1849	1849	0
565	20240912	095600	3363240	1849	1849	1849	1849	0
566	20240912	095500	3363240	1849	1849	1849	1849	0
567	20240912	095400	3363240	1849	1849	1849	1849	0
568	20240912	095300	3363240	1849	1849	1849	1849	0
569	20240912	095200	3363240	1849	1849	1849	1849	0
570	20240912	095100	3363240	1849	1849	1849	1849	0
571	20240912	095000	3363240	1849	1849	1849	1849	0
572	20240912	094900	3363240	1849	1846	1849	1846	5
573	20240912	094800	3354001	1845	1845	1845	1845	0
574	20240912	094700	3354001	1845	1842	1845	1842	4
575	20240912	094600	3346627	1850	1850	1850	1850	0
576	20240912	094500	3346627	1850	1850	1850	1850	0
577	20240912	094400	3346627	1850	1850	1850	1850	0
578	20240912	094300	3346627	1850	1850	1850	1850	0
579	20240912	094200	3346627	1850	1850	1850	1850	0
580	20240912	094100	3346627	1850	1850	1850	1850	0
581	20240912	094000	3346627	1850	1850	1850	1850	5
582	20240912	093900	3337377	1850	1850	1850	1850	0
583	20240912	093800	3337377	1850	1849	1850	1849	24
584	20240912	093700	3292995	1848	1848	1848	1848	18
585	20240912	093600	3259731	1839	1841	1841	1839	26
586	20240912	093500	3211891	1847	1847	1847	1847	0
587	20240912	093400	3211891	1847	1847	1847	1847	0
588	20240912	093300	3211891	1847	1847	1847	1847	4
589	20240912	093200	3204503	1847	1847	1847	1847	0
590	20240912	093100	3204503	1847	1847	1847	1847	1
591	20240912	093000	3202656	1836	1838	1838	1836	1062
592	20240912	092900	1252658	1847	1847	1847	1847	0
593	20240912	092800	1252658	1847	1847	1847	1847	1
594	20240912	092700	1250811	1838	1847	1847	1838	101
595	20240912	092600	1065004	1836	1836	1836	1836	0
596	20240912	092500	1065004	1836	1847	1847	1836	280
597	20240912	092400	550436	1847	1847	1847	1847	0
598	20240912	092300	550436	1847	1842	1847	1842	6
599	20240912	092200	539369	1850	1850	1850	1850	0
600	20240912	092100	539369	1850	1850	1850	1850	1
601	20240912	092000	537519	1849	1849	1849	1849	36
602	20240912	091900	470955	1850	1850	1850	1850	0
603	20240912	091800	470955	1850	1850	1850	1850	0
604	20240912	091700	470955	1850	1850	1850	1850	0
605	20240912	091600	470955	1850	1850	1850	1850	0
606	20240912	091500	470955	1850	1850	1850	1850	0
607	20240912	091400	470955	1850	1850	1850	1850	10
608	20240912	091300	452455	1850	1850	1850	1850	35
609	20240912	091200	387705	1850	1850	1850	1850	143
610	20240912	091100	123155	1850	1850	1850	1850	0
611	20240912	091000	123155	1850	1850	1850	1850	0
612	20240912	090900	123155	1850	1850	1850	1850	0
613	20240912	090800	123155	1850	1850	1850	1850	0
614	20240912	090700	123155	1850	1850	1850	1850	0
615	20240912	090600	123155	1850	1841	1850	1841	2
616	20240912	090500	119464	1838	1838	1838	1838	57
617	20240912	090400	14698	1838	1838	1838	1838	5
618	20240912	090300	5508	1836	1836	1836	1836	0
619	20240912	090200	5508	1836	1836	1836	1836	0
620	20240912	090100	5508	1836	1836	1836	1836	0
621	20240912	090000	5508	1836	1836	1836	1836	3