KissMeData/080420/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	195000	7956999	1870	1870	1870	1870	192
3	20240910	194900	7956999	1870	1870	1870	1870	0
4	20240910	194800	7956999	1870	1870	1870	1870	0
5	20240910	194700	7956999	1870	1870	1870	1870	0
6	20240910	194600	7956999	1870	1870	1870	1870	0
7	20240910	194500	7956999	1870	1870	1870	1870	0
8	20240910	194400	7956999	1870	1870	1870	1870	0
9	20240910	194300	7956999	1870	1870	1870	1870	0
10	20240910	194200	7956999	1870	1870	1870	1870	0
11	20240910	194100	7956999	1870	1870	1870	1870	0
12	20240910	194000	7956999	1870	1870	1870	1870	0
13	20240910	193900	7956999	1870	1870	1870	1870	0
14	20240910	193800	7956999	1870	1870	1870	1870	0
15	20240910	193700	7956999	1870	1870	1870	1870	0
16	20240910	193600	7956999	1870	1870	1870	1870	0
17	20240910	193500	7956999	1870	1870	1870	1870	0
18	20240910	193400	7956999	1870	1870	1870	1870	0
19	20240910	193300	7956999	1870	1870	1870	1870	0
20	20240910	193200	7956999	1870	1870	1870	1870	0
21	20240910	193100	7956999	1870	1870	1870	1870	0
22	20240910	193000	7956999	1870	1870	1870	1870	0
23	20240910	192900	7956999	1870	1870	1870	1870	0
24	20240910	192800	7956999	1870	1870	1870	1870	0
25	20240910	192700	7956999	1870	1870	1870	1870	0
26	20240910	192600	7956999	1870	1870	1870	1870	0
27	20240910	192500	7956999	1870	1870	1870	1870	0
28	20240910	192400	7956999	1870	1870	1870	1870	0
29	20240910	192300	7956999	1870	1870	1870	1870	0
30	20240910	192200	7956999	1870	1870	1870	1870	0
31	20240910	192100	7956999	1870	1870	1870	1870	0
32	20240910	192000	7956999	1870	1870	1870	1870	192
33	20240910	191900	7956999	1870	1870	1870	1870	0
34	20240910	191800	7956999	1870	1870	1870	1870	0
35	20240910	191700	7956999	1870	1870	1870	1870	0
36	20240910	191600	7956999	1870	1870	1870	1870	0
37	20240910	191500	7956999	1870	1870	1870	1870	0
38	20240910	191400	7956999	1870	1870	1870	1870	0
39	20240910	191300	7956999	1870	1870	1870	1870	0
40	20240910	191200	7956999	1870	1870	1870	1870	0
41	20240910	191100	7956999	1870	1870	1870	1870	0
42	20240910	191000	7956999	1870	1870	1870	1870	0
43	20240910	190900	7956999	1870	1870	1870	1870	0
44	20240910	190800	7956999	1870	1870	1870	1870	0
45	20240910	190700	7956999	1870	1870	1870	1870	0
46	20240910	190600	7956999	1870	1870	1870	1870	0
47	20240910	190500	7956999	1870	1870	1870	1870	0
48	20240910	190400	7956999	1870	1870	1870	1870	0
49	20240910	190300	7956999	1870	1870	1870	1870	0
50	20240910	190200	7956999	1870	1870	1870	1870	0
51	20240910	190100	7956999	1870	1870	1870	1870	0
52	20240910	190000	7956999	1870	1870	1870	1870	0
53	20240910	185900	7956999	1870	1870	1870	1870	0
54	20240910	185800	7956999	1870	1870	1870	1870	0
55	20240910	185700	7956999	1870	1870	1870	1870	0
56	20240910	185600	7956999	1870	1870	1870	1870	0
57	20240910	185500	7956999	1870	1870	1870	1870	0
58	20240910	185400	7956999	1870	1870	1870	1870	0
59	20240910	185300	7956999	1870	1870	1870	1870	0
60	20240910	185200	7956999	1870	1870	1870	1870	0
61	20240910	185100	7956999	1870	1870	1870	1870	0
62	20240910	185000	7956999	1870	1870	1870	1870	192
63	20240910	184900	7956999	1870	1870	1870	1870	0
64	20240910	184800	7956999	1870	1870	1870	1870	0
65	20240910	184700	7956999	1870	1870	1870	1870	0
66	20240910	184600	7956999	1870	1870	1870	1870	0
67	20240910	184500	7956999	1870	1870	1870	1870	0
68	20240910	184400	7956999	1870	1870	1870	1870	0
69	20240910	184300	7956999	1870	1870	1870	1870	0
70	20240910	184200	7956999	1870	1870	1870	1870	0
71	20240910	184100	7956999	1870	1870	1870	1870	0
72	20240910	184000	7956999	1870	1870	1870	1870	0
73	20240910	183900	7956999	1870	1870	1870	1870	0
74	20240910	183800	7956999	1870	1870	1870	1870	0
75	20240910	183700	7956999	1870	1870	1870	1870	0
76	20240910	183600	7956999	1870	1870	1870	1870	0
77	20240910	183500	7956999	1870	1870	1870	1870	0
78	20240910	183400	7956999	1870	1870	1870	1870	0
79	20240910	183300	7956999	1870	1870	1870	1870	0
80	20240910	183200	7956999	1870	1870	1870	1870	0
81	20240910	183100	7956999	1870	1870	1870	1870	0
82	20240910	183000	7956999	1870	1870	1870	1870	0
83	20240910	182900	7956999	1870	1870	1870	1870	0
84	20240910	182800	7956999	1870	1870	1870	1870	0
85	20240910	182700	7956999	1870	1870	1870	1870	0
86	20240910	182600	7956999	1870	1870	1870	1870	0
87	20240910	182500	7956999	1870	1870	1870	1870	0
88	20240910	182400	7956999	1870	1870	1870	1870	0
89	20240910	182300	7956999	1870	1870	1870	1870	0
90	20240910	182200	7956999	1870	1870	1870	1870	0
91	20240910	182100	7956999	1870	1870	1870	1870	0
92	20240910	182000	7956999	1870	1870	1870	1870	192
93	20240910	181900	7956999	1870	1870	1870	1870	0
94	20240910	181800	7956999	1870	1870	1870	1870	0
95	20240910	181700	7956999	1870	1870	1870	1870	0
96	20240910	181600	7956999	1870	1870	1870	1870	0
97	20240910	181500	7956999	1870	1870	1870	1870	0
98	20240910	181400	7956999	1870	1870	1870	1870	0
99	20240910	181300	7956999	1870	1870	1870	1870	0
100	20240910	181200	7956999	1870	1870	1870	1870	0
101	20240910	181100	7956999	1870	1870	1870	1870	0
102	20240910	181000	7956999	1870	1870	1870	1870	0
103	20240910	180900	7956999	1870	1870	1870	1870	0
104	20240910	180800	7956999	1870	1870	1870	1870	0
105	20240910	180700	7956999	1870	1870	1870	1870	0
106	20240910	180600	7956999	1870	1870	1870	1870	0
107	20240910	180500	7956999	1870	1870	1870	1870	0
108	20240910	180400	7956999	1870	1870	1870	1870	0
109	20240910	180300	7956999	1870	1870	1870	1870	0
110	20240910	180200	7956999	1870	1870	1870	1870	0
111	20240910	180100	7956999	1870	1870	1870	1870	0
112	20240910	180000	7956999	1870	1870	1870	1870	0
113	20240910	175900	7956999	1870	1870	1870	1870	0
114	20240910	175800	7956999	1870	1870	1870	1870	0
115	20240910	175700	7956999	1870	1870	1870	1870	0
116	20240910	175600	7956999	1870	1870	1870	1870	0
117	20240910	175500	7956999	1870	1870	1870	1870	0
118	20240910	175400	7956999	1870	1870	1870	1870	0
119	20240910	175300	7956999	1870	1870	1870	1870	0
120	20240910	175200	7956999	1870	1870	1870	1870	0
121	20240910	175100	7956999	1870	1870	1870	1870	0
122	20240910	175000	7956999	1870	1870	1870	1870	192
123	20240910	174900	7956999	1870	1870	1870	1870	0
124	20240910	174800	7956999	1870	1870	1870	1870	0
125	20240910	174700	7956999	1870	1870	1870	1870	0
126	20240910	174600	7956999	1870	1870	1870	1870	0
127	20240910	174500	7956999	1870	1870	1870	1870	0
128	20240910	174400	7956999	1870	1870	1870	1870	0
129	20240910	174300	7956999	1870	1870	1870	1870	0
130	20240910	174200	7956999	1870	1870	1870	1870	0
131	20240910	174100	7956999	1870	1870	1870	1870	0
132	20240910	174000	7956999	1870	1870	1870	1870	0
133	20240910	173900	7956999	1870	1870	1870	1870	0
134	20240910	173800	7956999	1870	1870	1870	1870	0
135	20240910	173700	7956999	1870	1870	1870	1870	0
136	20240910	173600	7956999	1870	1870	1870	1870	0
137	20240910	173500	7956999	1870	1870	1870	1870	0
138	20240910	173400	7956999	1870	1870	1870	1870	0
139	20240910	173300	7956999	1870	1870	1870	1870	0
140	20240910	173200	7956999	1870	1870	1870	1870	0
141	20240910	173100	7956999	1870	1870	1870	1870	0
142	20240910	173000	7956999	1870	1870	1870	1870	0
143	20240910	172900	7956999	1870	1870	1870	1870	0
144	20240910	172800	7956999	1870	1870	1870	1870	0
145	20240910	172700	7956999	1870	1870	1870	1870	0
146	20240910	172600	7956999	1870	1870	1870	1870	0
147	20240910	172500	7956999	1870	1870	1870	1870	0
148	20240910	172400	7956999	1870	1870	1870	1870	0
149	20240910	172300	7956999	1870	1870	1870	1870	0
150	20240910	172200	7956999	1870	1870	1870	1870	0
151	20240910	172100	7956999	1870	1870	1870	1870	0
152	20240910	172000	7956999	1870	1870	1870	1870	192
153	20240910	171900	7956999	1870	1870	1870	1870	0
154	20240910	171800	7956999	1870	1870	1870	1870	0
155	20240910	171700	7956999	1870	1870	1870	1870	0
156	20240910	171600	7956999	1870	1870	1870	1870	0
157	20240910	171500	7956999	1870	1870	1870	1870	0
158	20240910	171400	7956999	1870	1870	1870	1870	0
159	20240910	171300	7956999	1870	1870	1870	1870	0
160	20240910	171200	7956999	1870	1870	1870	1870	0
161	20240910	171100	7956999	1870	1870	1870	1870	0
162	20240910	171000	7956999	1870	1870	1870	1870	0
163	20240910	170900	7956999	1870	1870	1870	1870	0
164	20240910	170800	7956999	1870	1870	1870	1870	0
165	20240910	170700	7956999	1870	1870	1870	1870	0
166	20240910	170600	7956999	1870	1870	1870	1870	0
167	20240910	170500	7956999	1870	1870	1870	1870	0
168	20240910	170400	7956999	1870	1870	1870	1870	0
169	20240910	170300	7956999	1870	1870	1870	1870	0
170	20240910	170200	7956999	1870	1870	1870	1870	0
171	20240910	170100	7956999	1870	1870	1870	1870	0
172	20240910	170000	7956999	1870	1870	1870	1870	0
173	20240910	165900	7956999	1870	1870	1870	1870	0
174	20240910	165800	7956999	1870	1870	1870	1870	0
175	20240910	165700	7956999	1870	1870	1870	1870	0
176	20240910	165600	7956999	1870	1870	1870	1870	0
177	20240910	165500	7956999	1870	1870	1870	1870	0
178	20240910	165400	7956999	1870	1870	1870	1870	0
179	20240910	165300	7956999	1870	1870	1870	1870	0
180	20240910	165200	7956999	1870	1870	1870	1870	0
181	20240910	165100	7956999	1870	1870	1870	1870	0
182	20240910	165000	7956999	1870	1870	1870	1870	192
183	20240910	164900	7956999	1870	1870	1870	1870	0
184	20240910	164800	7956999	1870	1870	1870	1870	0
185	20240910	164700	7956999	1870	1870	1870	1870	0
186	20240910	164600	7956999	1870	1870	1870	1870	0
187	20240910	164500	7956999	1870	1870	1870	1870	0
188	20240910	164400	7956999	1870	1870	1870	1870	0
189	20240910	164300	7956999	1870	1870	1870	1870	0
190	20240910	164200	7956999	1870	1870	1870	1870	0
191	20240910	164100	7956999	1870	1870	1870	1870	0
192	20240910	164000	7956999	1870	1870	1870	1870	0
193	20240910	163900	7956999	1870	1870	1870	1870	0
194	20240910	163800	7956999	1870	1870	1870	1870	0
195	20240910	163700	7956999	1870	1870	1870	1870	0
196	20240910	163600	7956999	1870	1870	1870	1870	0
197	20240910	163500	7956999	1870	1870	1870	1870	0
198	20240910	163400	7956999	1870	1870	1870	1870	0
199	20240910	163300	7956999	1870	1870	1870	1870	0
200	20240910	163200	7956999	1870	1870	1870	1870	0
201	20240910	163100	7956999	1870	1870	1870	1870	0
202	20240910	163000	7956999	1870	1870	1870	1870	0
203	20240910	162900	7956999	1870	1870	1870	1870	0
204	20240910	162800	7956999	1870	1870	1870	1870	0
205	20240910	162700	7956999	1870	1870	1870	1870	0
206	20240910	162600	7956999	1870	1870	1870	1870	0
207	20240910	162500	7956999	1870	1870	1870	1870	0
208	20240910	162400	7956999	1870	1870	1870	1870	0
209	20240910	162300	7956999	1870	1870	1870	1870	0
210	20240910	162200	7956999	1870	1870	1870	1870	0
211	20240910	162100	7956999	1870	1870	1870	1870	0
212	20240910	162000	7956999	1870	1870	1870	1870	192
213	20240910	161900	7956999	1870	1870	1870	1870	0
214	20240910	161800	7956999	1870	1870	1870	1870	0
215	20240910	161700	7956999	1870	1870	1870	1870	0
216	20240910	161600	7956999	1870	1870	1870	1870	0
217	20240910	161500	7956999	1870	1870	1870	1870	0
218	20240910	161400	7956999	1870	1870	1870	1870	0
219	20240910	161300	7956999	1870	1870	1870	1870	0
220	20240910	161200	7956999	1870	1870	1870	1870	0
221	20240910	161100	7956999	1870	1870	1870	1870	0
222	20240910	161000	7956999	1870	1870	1870	1870	0
223	20240910	160900	7956999	1870	1870	1870	1870	0
224	20240910	160800	7956999	1870	1870	1870	1870	0
225	20240910	160700	7956999	1870	1870	1870	1870	0
226	20240910	160600	7956999	1870	1870	1870	1870	0
227	20240910	160500	7956999	1870	1870	1870	1870	0
228	20240910	160400	7956999	1870	1870	1870	1870	0
229	20240910	160300	7956999	1870	1870	1870	1870	0
230	20240910	160200	7956999	1870	1870	1870	1870	0
231	20240910	160100	7956999	1870	1870	1870	1870	0
232	20240910	160000	7956999	1870	1870	1870	1870	0
233	20240910	155900	7956999	1870	1870	1870	1870	0
234	20240910	155800	7956999	1870	1870	1870	1870	0
235	20240910	155700	7956999	1870	1870	1870	1870	0
236	20240910	155600	7956999	1870	1870	1870	1870	0
237	20240910	155500	7956999	1870	1870	1870	1870	0
238	20240910	155400	7956999	1870	1870	1870	1870	0
239	20240910	155300	7956999	1870	1870	1870	1870	0
240	20240910	155200	7956999	1870	1870	1870	1870	0
241	20240910	155100	7956999	1870	1870	1870	1870	0
242	20240910	155000	7956999	1870	1870	1870	1870	192
243	20240910	154900	7956999	1870	1870	1870	1870	0
244	20240910	154800	7956999	1870	1870	1870	1870	0
245	20240910	154700	7956999	1870	1870	1870	1870	0
246	20240910	154600	7956999	1870	1870	1870	1870	0
247	20240910	154500	7956999	1870	1870	1870	1870	0
248	20240910	154400	7956999	1870	1870	1870	1870	0
249	20240910	154300	7956999	1870	1870	1870	1870	0
250	20240910	154200	7956999	1870	1870	1870	1870	0
251	20240910	154100	7956999	1870	1870	1870	1870	0
252	20240910	154000	7956999	1870	1870	1870	1870	0
253	20240910	153900	7956999	1870	1870	1870	1870	0
254	20240910	153800	7956999	1870	1870	1870	1870	0
255	20240910	153700	7956999	1870	1870	1870	1870	0
256	20240910	153600	7956999	1870	1870	1870	1870	0
257	20240910	153500	7956999	1870	1870	1870	1870	0
258	20240910	153400	7956999	1870	1870	1870	1870	0
259	20240910	153300	7956999	1870	1870	1870	1870	0
260	20240910	153200	7956999	1870	1870	1870	1870	0
261	20240910	153100	7956999	1870	1870	1870	1870	0
262	20240910	153000	7956999	1870	1870	1870	1870	192
263	20240910	152900	7597959	1884	1884	1884	1884	0
264	20240910	152800	7597959	1884	1884	1884	1884	0
265	20240910	152700	7597959	1884	1884	1884	1884	0
266	20240910	152600	7597959	1884	1884	1884	1884	0
267	20240910	152500	7597959	1884	1884	1884	1884	0
268	20240910	152400	7597959	1884	1884	1884	1884	0
269	20240910	152300	7597959	1884	1884	1884	1884	0
270	20240910	152200	7597959	1884	1884	1884	1884	0
271	20240910	152100	7597959	1884	1884	1884	1884	0
272	20240910	152000	7597959	1884	1884	1884	1884	0
273	20240910	151900	7597959	1884	1884	1884	1884	0
274	20240910	151800	7597959	1884	1884	1884	1884	0
275	20240910	151700	7597959	1884	1884	1884	1884	0
276	20240910	151600	7597959	1884	1884	1884	1884	0
277	20240910	151500	7597959	1884	1884	1884	1884	0
278	20240910	151400	7597959	1884	1884	1884	1884	0
279	20240910	151300	7597959	1884	1884	1884	1884	0
280	20240910	151200	7597959	1884	1884	1884	1884	0
281	20240910	151100	7597959	1884	1884	1884	1884	0
282	20240910	151000	7597959	1884	1884	1884	1884	0
283	20240910	150900	7597959	1884	1884	1884	1884	0
284	20240910	150800	7597959	1884	1884	1884	1884	0
285	20240910	150700	7597959	1884	1884	1884	1884	0
286	20240910	150600	7597959	1884	1884	1884	1884	0
287	20240910	150500	7597959	1884	1884	1884	1884	0
288	20240910	150400	7597959	1884	1884	1884	1884	0
289	20240910	150300	7597959	1884	1884	1884	1884	0
290	20240910	150200	7597959	1884	1884	1884	1884	0
291	20240910	150100	7597959	1884	1884	1884	1884	1
292	20240910	150000	7596075	1871	1871	1871	1871	3
293	20240910	145900	7590462	1886	1886	1886	1886	0
294	20240910	145800	7590462	1886	1886	1886	1886	0
295	20240910	145700	7590462	1886	1886	1886	1886	0
296	20240910	145600	7590462	1886	1886	1886	1886	0
297	20240910	145500	7590462	1886	1886	1886	1886	0
298	20240910	145400	7590462	1886	1886	1886	1886	0
299	20240910	145300	7590462	1886	1886	1886	1886	0
300	20240910	145200	7590462	1886	1886	1886	1886	0
301	20240910	145100	7590462	1886	1886	1886	1886	0
302	20240910	145000	7590462	1886	1886	1886	1886	0
303	20240910	144900	7590462	1886	1886	1886	1886	0
304	20240910	144800	7590462	1886	1886	1886	1886	0
305	20240910	144700	7590462	1886	1886	1886	1886	0
306	20240910	144600	7590462	1886	1886	1886	1886	0
307	20240910	144500	7590462	1886	1880	1886	1880	3
308	20240910	144400	7584813	1877	1877	1877	1877	0
309	20240910	144300	7584813	1877	1877	1877	1877	0
310	20240910	144200	7584813	1877	1877	1877	1877	0
311	20240910	144100	7584813	1877	1877	1877	1877	0
312	20240910	144000	7584813	1877	1877	1877	1877	0
313	20240910	143900	7584813	1877	1877	1877	1877	0
314	20240910	143800	7584813	1877	1877	1877	1877	0
315	20240910	143700	7584813	1877	1877	1877	1877	0
316	20240910	143600	7584813	1877	1877	1877	1877	1
317	20240910	143500	7582936	1890	1890	1890	1890	0
318	20240910	143400	7582936	1890	1890	1890	1890	0
319	20240910	143300	7582936	1890	1890	1890	1890	0
320	20240910	143200	7582936	1890	1890	1890	1890	0
321	20240910	143100	7582936	1890	1890	1890	1890	0
322	20240910	143000	7582936	1890	1890	1890	1890	0
323	20240910	142900	7582936	1890	1890	1890	1890	0
324	20240910	142800	7582936	1890	1890	1890	1890	0
325	20240910	142700	7582936	1890	1890	1890	1890	0
326	20240910	142600	7582936	1890	1890	1890	1890	0
327	20240910	142500	7582936	1890	1890	1890	1890	0
328	20240910	142400	7582936	1890	1890	1890	1890	0
329	20240910	142300	7582936	1890	1890	1890	1890	0
330	20240910	142200	7582936	1890	1890	1890	1890	0
331	20240910	142100	7582936	1890	1890	1890	1890	0
332	20240910	142000	7582936	1890	1890	1890	1890	0
333	20240910	141900	7582936	1890	1890	1890	1890	0
334	20240910	141800	7582936	1890	1890	1890	1890	0
335	20240910	141700	7582936	1890	1890	1890	1890	0
336	20240910	141600	7582936	1890	1890	1890	1890	0
337	20240910	141500	7582936	1890	1890	1890	1890	0
338	20240910	141400	7582936	1890	1890	1890	1890	0
339	20240910	141300	7582936	1890	1890	1890	1890	0
340	20240910	141200	7582936	1890	1890	1890	1890	0
341	20240910	141100	7582936	1890	1890	1890	1890	0
342	20240910	141000	7582936	1890	1890	1890	1890	0
343	20240910	140900	7582936	1890	1890	1890	1890	0
344	20240910	140800	7582936	1890	1890	1890	1890	0
345	20240910	140700	7582936	1890	1890	1890	1890	0
346	20240910	140600	7582936	1890	1890	1890	1890	0
347	20240910	140500	7582936	1890	1890	1890	1890	0
348	20240910	140400	7582936	1890	1890	1890	1890	0
349	20240910	140300	7582936	1890	1890	1890	1890	0
350	20240910	140200	7582936	1890	1890	1890	1890	0
351	20240910	140100	7582936	1890	1890	1890	1890	0
352	20240910	140000	7582936	1890	1890	1890	1890	0
353	20240910	135900	7582936	1890	1890	1890	1890	0
354	20240910	135800	7582936	1890	1890	1890	1890	0
355	20240910	135700	7582936	1890	1890	1890	1890	0
356	20240910	135600	7582936	1890	1890	1890	1890	0
357	20240910	135500	7582936	1890	1890	1890	1890	0
358	20240910	135400	7582936	1890	1890	1890	1890	0
359	20240910	135300	7582936	1890	1890	1890	1890	0
360	20240910	135200	7582936	1890	1890	1890	1890	0
361	20240910	135100	7582936	1890	1890	1890	1890	0
362	20240910	135000	7582936	1890	1890	1890	1890	0
363	20240910	134900	7582936	1890	1890	1890	1890	0
364	20240910	134800	7582936	1890	1890	1890	1890	0
365	20240910	134700	7582936	1890	1890	1890	1890	0
366	20240910	134600	7582936	1890	1890	1890	1890	0
367	20240910	134500	7582936	1890	1890	1890	1890	0
368	20240910	134400	7582936	1890	1890	1890	1890	0
369	20240910	134300	7582936	1890	1890	1890	1890	0
370	20240910	134200	7582936	1890	1890	1890	1890	0
371	20240910	134100	7582936	1890	1890	1890	1890	0
372	20240910	134000	7582936	1890	1890	1890	1890	0
373	20240910	133900	7582936	1890	1890	1890	1890	0
374	20240910	133800	7582936	1890	1890	1890	1890	0
375	20240910	133700	7582936	1890	1890	1890	1890	2
376	20240910	133600	7579156	1874	1874	1874	1874	0
377	20240910	133500	7579156	1874	1874	1874	1874	0
378	20240910	133400	7579156	1874	1874	1874	1874	0
379	20240910	133300	7579156	1874	1874	1874	1874	0
380	20240910	133200	7579156	1874	1874	1874	1874	0
381	20240910	133100	7579156	1874	1874	1874	1874	0
382	20240910	133000	7579156	1874	1874	1874	1874	0
383	20240910	132900	7579156	1874	1874	1874	1874	0
384	20240910	132800	7579156	1874	1874	1874	1874	1
385	20240910	132700	7577282	1855	1855	1855	1855	0
386	20240910	132600	7577282	1855	1855	1855	1855	1
387	20240910	132500	7575427	1855	1855	1855	1855	0
388	20240910	132400	7575427	1855	1855	1855	1855	0
389	20240910	132300	7575427	1855	1855	1855	1855	0
390	20240910	132200	7575427	1855	1855	1855	1855	0
391	20240910	132100	7575427	1855	1855	1855	1855	0
392	20240910	132000	7575427	1855	1869	1869	1855	38
393	20240910	131900	7504897	1886	1886	1886	1886	0
394	20240910	131800	7504897	1886	1886	1886	1886	0
395	20240910	131700	7504897	1886	1886	1886	1886	0
396	20240910	131600	7504897	1886	1886	1886	1886	0
397	20240910	131500	7504897	1886	1886	1886	1886	0
398	20240910	131400	7504897	1886	1886	1886	1886	0
399	20240910	131300	7504897	1886	1886	1886	1886	0
400	20240910	131200	7504897	1886	1886	1886	1886	0
401	20240910	131100	7504897	1886	1886	1886	1886	0
402	20240910	131000	7504897	1886	1886	1886	1886	0
403	20240910	130900	7504897	1886	1886	1886	1886	0
404	20240910	130800	7504897	1886	1886	1886	1886	0
405	20240910	130700	7504897	1886	1886	1886	1886	0
406	20240910	130600	7504897	1886	1886	1886	1886	0
407	20240910	130500	7504897	1886	1871	1886	1871	6
408	20240910	130400	7493626	1852	1884	1884	1852	2691
409	20240910	130300	2464499	1892	1892	1892	1892	0
410	20240910	130200	2464499	1892	1892	1892	1892	0
411	20240910	130100	2464499	1892	1892	1892	1892	0
412	20240910	130000	2464499	1892	1892	1892	1892	0
413	20240910	125900	2464499	1892	1892	1892	1892	0
414	20240910	125800	2464499	1892	1892	1892	1892	0
415	20240910	125700	2464499	1892	1892	1892	1892	0
416	20240910	125600	2464499	1892	1892	1892	1892	0
417	20240910	125500	2464499	1892	1892	1892	1892	0
418	20240910	125400	2464499	1892	1892	1892	1892	0
419	20240910	125300	2464499	1892	1892	1892	1892	0
420	20240910	125200	2464499	1892	1892	1892	1892	0
421	20240910	125100	2464499	1892	1892	1892	1892	0
422	20240910	125000	2464499	1892	1892	1892	1892	0
423	20240910	124900	2464499	1892	1892	1892	1892	0
424	20240910	124800	2464499	1892	1892	1892	1892	0
425	20240910	124700	2464499	1892	1892	1892	1892	0
426	20240910	124600	2464499	1892	1892	1892	1892	0
427	20240910	124500	2464499	1892	1892	1892	1892	0
428	20240910	124400	2464499	1892	1892	1892	1892	0
429	20240910	124300	2464499	1892	1892	1892	1892	0
430	20240910	124200	2464499	1892	1892	1892	1892	0
431	20240910	124100	2464499	1892	1892	1892	1892	0
432	20240910	124000	2464499	1892	1892	1892	1892	0
433	20240910	123900	2464499	1892	1892	1892	1892	0
434	20240910	123800	2464499	1892	1892	1892	1892	0
435	20240910	123700	2464499	1892	1892	1892	1892	0
436	20240910	123600	2464499	1892	1892	1892	1892	0
437	20240910	123500	2464499	1892	1892	1892	1892	0
438	20240910	123400	2464499	1892	1892	1892	1892	0
439	20240910	123300	2464499	1892	1892	1892	1892	0
440	20240910	123200	2464499	1892	1892	1892	1892	0
441	20240910	123100	2464499	1892	1892	1892	1892	0
442	20240910	123000	2464499	1892	1892	1892	1892	0
443	20240910	122900	2464499	1892	1892	1892	1892	0
444	20240910	122800	2464499	1892	1892	1892	1892	1
445	20240910	122700	2462607	1892	1892	1892	1892	0
446	20240910	122600	2462607	1892	1892	1892	1892	0
447	20240910	122500	2462607	1892	1892	1892	1892	0
448	20240910	122400	2462607	1892	1892	1892	1892	0
449	20240910	122300	2462607	1892	1892	1892	1892	0
450	20240910	122200	2462607	1892	1892	1892	1892	0
451	20240910	122100	2462607	1892	1892	1892	1892	0
452	20240910	122000	2462607	1892	1892	1892	1892	0
453	20240910	121900	2462607	1892	1892	1892	1892	0
454	20240910	121800	2462607	1892	1892	1892	1892	0
455	20240910	121700	2462607	1892	1892	1892	1892	0
456	20240910	121600	2462607	1892	1892	1892	1892	0
457	20240910	121500	2462607	1892	1892	1892	1892	0
458	20240910	121400	2462607	1892	1892	1892	1892	0
459	20240910	121300	2462607	1892	1892	1892	1892	0
460	20240910	121200	2462607	1892	1892	1892	1892	0
461	20240910	121100	2462607	1892	1892	1892	1892	0
462	20240910	121000	2462607	1892	1892	1892	1892	0
463	20240910	120900	2462607	1892	1892	1892	1892	0
464	20240910	120800	2462607	1892	1892	1892	1892	0
465	20240910	120700	2462607	1892	1892	1892	1892	0
466	20240910	120600	2462607	1892	1892	1892	1892	0
467	20240910	120500	2462607	1892	1892	1892	1892	0
468	20240910	120400	2462607	1892	1892	1892	1892	0
469	20240910	120300	2462607	1892	1892	1892	1892	0
470	20240910	120200	2462607	1892	1892	1892	1892	0
471	20240910	120100	2462607	1892	1892	1892	1892	0
472	20240910	120000	2462607	1892	1892	1892	1892	0
473	20240910	115900	2462607	1892	1892	1892	1892	0
474	20240910	115800	2462607	1892	1892	1892	1892	0
475	20240910	115700	2462607	1892	1892	1892	1892	0
476	20240910	115600	2462607	1892	1892	1892	1892	0
477	20240910	115500	2462607	1892	1892	1892	1892	0
478	20240910	115400	2462607	1892	1892	1892	1892	0
479	20240910	115300	2462607	1892	1891	1892	1891	100
480	20240910	115200	2273414	1883	1883	1883	1883	0
481	20240910	115100	2273414	1883	1883	1883	1883	0
482	20240910	115000	2273414	1883	1883	1883	1883	0
483	20240910	114900	2273414	1883	1883	1883	1883	0
484	20240910	114800	2273414	1883	1883	1883	1883	0
485	20240910	114700	2273414	1883	1883	1883	1883	0
486	20240910	114600	2273414	1883	1883	1883	1883	0
487	20240910	114500	2273414	1883	1883	1883	1883	0
488	20240910	114400	2273414	1883	1883	1883	1883	0
489	20240910	114300	2273414	1883	1883	1883	1883	0
490	20240910	114200	2273414	1883	1883	1883	1883	0
491	20240910	114100	2273414	1883	1883	1883	1883	1
492	20240910	114000	2271531	1891	1891	1891	1891	0
493	20240910	113900	2271531	1891	1891	1891	1891	0
494	20240910	113800	2271531	1891	1891	1891	1891	0
495	20240910	113700	2271531	1891	1891	1891	1891	0
496	20240910	113600	2271531	1891	1891	1891	1891	0
497	20240910	113500	2271531	1891	1891	1891	1891	0
498	20240910	113400	2271531	1891	1891	1891	1891	0
499	20240910	113300	2271531	1891	1891	1891	1891	0
500	20240910	113200	2271531	1891	1891	1891	1891	0
501	20240910	113100	2271531	1891	1891	1891	1891	0
502	20240910	113000	2271531	1891	1891	1891	1891	0
503	20240910	112900	2271531	1891	1891	1891	1891	100
504	20240910	112800	2082431	1891	1891	1891	1891	0
505	20240910	112700	2082431	1891	1891	1891	1891	0
506	20240910	112600	2082431	1891	1891	1891	1891	0
507	20240910	112500	2082431	1891	1891	1891	1891	0
508	20240910	112400	2082431	1891	1891	1891	1891	0
509	20240910	112300	2082431	1891	1891	1891	1891	0
510	20240910	112200	2082431	1891	1891	1891	1891	0
511	20240910	112100	2082431	1891	1891	1891	1891	0
512	20240910	112000	2082431	1891	1891	1891	1891	0
513	20240910	111900	2082431	1891	1891	1891	1891	100
514	20240910	111800	1893331	1883	1883	1883	1883	0
515	20240910	111700	1893331	1883	1883	1883	1883	0
516	20240910	111600	1893331	1883	1883	1883	1883	0
517	20240910	111500	1893331	1883	1883	1883	1883	107
518	20240910	111400	1691850	1894	1894	1894	1894	0
519	20240910	111300	1691850	1894	1894	1894	1894	0
520	20240910	111200	1691850	1894	1894	1894	1894	300
521	20240910	111100	1123650	1897	1897	1897	1897	0
522	20240910	111000	1123650	1897	1897	1897	1897	0
523	20240910	110900	1123650	1897	1897	1897	1897	0
524	20240910	110800	1123650	1897	1897	1897	1897	0
525	20240910	110700	1123650	1897	1897	1897	1897	0
526	20240910	110600	1123650	1897	1897	1897	1897	0
527	20240910	110500	1123650	1897	1897	1897	1897	0
528	20240910	110400	1123650	1897	1897	1897	1897	0
529	20240910	110300	1123650	1897	1897	1897	1897	0
530	20240910	110200	1123650	1897	1897	1897	1897	0
531	20240910	110100	1123650	1897	1897	1897	1897	0
532	20240910	110000	1123650	1897	1897	1897	1897	0
533	20240910	105900	1123650	1897	1897	1897	1897	0
534	20240910	105800	1123650	1897	1897	1897	1897	0
535	20240910	105700	1123650	1897	1897	1897	1897	0
536	20240910	105600	1123650	1897	1897	1897	1897	0
537	20240910	105500	1123650	1897	1897	1897	1897	0
538	20240910	105400	1123650	1897	1897	1897	1897	0
539	20240910	105300	1123650	1897	1897	1897	1897	0
540	20240910	105200	1123650	1897	1897	1897	1897	0
541	20240910	105100	1123650	1897	1897	1897	1897	0
542	20240910	105000	1123650	1897	1897	1897	1897	0
543	20240910	104900	1123650	1897	1897	1897	1897	0
544	20240910	104800	1123650	1897	1897	1897	1897	0
545	20240910	104700	1123650	1897	1897	1897	1897	0
546	20240910	104600	1123650	1897	1897	1897	1897	0
547	20240910	104500	1123650	1897	1897	1897	1897	0
548	20240910	104400	1123650	1897	1897	1897	1897	0
549	20240910	104300	1123650	1897	1897	1897	1897	0
550	20240910	104200	1123650	1897	1897	1897	1897	0
551	20240910	104100	1123650	1897	1897	1897	1897	0
552	20240910	104000	1123650	1897	1897	1897	1897	0
553	20240910	103900	1123650	1897	1897	1897	1897	0
554	20240910	103800	1123650	1897	1897	1897	1897	0
555	20240910	103700	1123650	1897	1897	1897	1897	0
556	20240910	103600	1123650	1897	1897	1897	1897	0
557	20240910	103500	1123650	1897	1897	1897	1897	0
558	20240910	103400	1123650	1897	1897	1897	1897	0
559	20240910	103300	1123650	1897	1897	1897	1897	0
560	20240910	103200	1123650	1897	1897	1897	1897	0
561	20240910	103100	1123650	1897	1897	1897	1897	0
562	20240910	103000	1123650	1897	1897	1897	1897	0
563	20240910	102900	1123650	1897	1897	1897	1897	0
564	20240910	102800	1123650	1897	1897	1897	1897	0
565	20240910	102700	1123650	1897	1897	1897	1897	0
566	20240910	102600	1123650	1897	1897	1897	1897	0
567	20240910	102500	1123650	1897	1897	1897	1897	0
568	20240910	102400	1123650	1897	1897	1897	1897	0
569	20240910	102300	1123650	1897	1897	1897	1897	0
570	20240910	102200	1123650	1897	1897	1897	1897	0
571	20240910	102100	1123650	1897	1897	1897	1897	0
572	20240910	102000	1123650	1897	1897	1897	1897	0
573	20240910	101900	1123650	1897	1897	1897	1897	0
574	20240910	101800	1123650	1897	1897	1897	1897	0
575	20240910	101700	1123650	1897	1897	1897	1897	0
576	20240910	101600	1123650	1897	1897	1897	1897	0
577	20240910	101500	1123650	1897	1897	1897	1897	0
578	20240910	101400	1123650	1897	1897	1897	1897	0
579	20240910	101300	1123650	1897	1897	1897	1897	0
580	20240910	101200	1123650	1897	1897	1897	1897	0
581	20240910	101100	1123650	1897	1897	1897	1897	0
582	20240910	101000	1123650	1897	1897	1897	1897	0
583	20240910	100900	1123650	1897	1897	1897	1897	0
584	20240910	100800	1123650	1897	1897	1897	1897	0
585	20240910	100700	1123650	1897	1897	1897	1897	0
586	20240910	100600	1123650	1897	1897	1897	1897	0
587	20240910	100500	1123650	1897	1897	1897	1897	0
588	20240910	100400	1123650	1897	1897	1897	1897	0
589	20240910	100300	1123650	1897	1897	1897	1897	0
590	20240910	100200	1123650	1897	1897	1897	1897	0
591	20240910	100100	1123650	1897	1897	1897	1897	0
592	20240910	100000	1123650	1897	1897	1897	1897	0
593	20240910	095900	1123650	1897	1897	1897	1897	0
594	20240910	095800	1123650	1897	1897	1897	1897	0
595	20240910	095700	1123650	1897	1897	1897	1897	0
596	20240910	095600	1123650	1897	1897	1897	1897	0
597	20240910	095500	1123650	1897	1897	1897	1897	0
598	20240910	095400	1123650	1897	1897	1897	1897	0
599	20240910	095300	1123650	1897	1897	1897	1897	0
600	20240910	095200	1123650	1897	1897	1897	1897	0
601	20240910	095100	1123650	1897	1897	1897	1897	0
602	20240910	095000	1123650	1897	1897	1897	1897	0
603	20240910	094900	1123650	1897	1897	1897	1897	0
604	20240910	094800	1123650	1897	1897	1897	1897	0
605	20240910	094700	1123650	1897	1897	1897	1897	1
606	20240910	094600	1121753	1898	1898	1898	1898	0
607	20240910	094500	1121753	1898	1898	1898	1898	0
608	20240910	094400	1121753	1898	1898	1898	1898	0
609	20240910	094300	1121753	1898	1898	1898	1898	0
610	20240910	094200	1121753	1898	1898	1898	1898	0
611	20240910	094100	1121753	1898	1898	1898	1898	1
612	20240910	094000	1119855	1898	1898	1898	1898	0
613	20240910	093900	1119855	1898	1898	1898	1898	0
614	20240910	093800	1119855	1898	1898	1898	1898	0
615	20240910	093700	1119855	1898	1898	1898	1898	0
616	20240910	093600	1119855	1898	1898	1898	1898	0
617	20240910	093500	1119855	1898	1898	1898	1898	0
618	20240910	093400	1119855	1898	1898	1898	1898	0
619	20240910	093300	1119855	1898	1898	1898	1898	0
620	20240910	093200	1119855	1898	1898	1898	1898	0
621	20240910	093100	1119855	1898	1895	1898	1895	130
622	20240910	093000	873373	1895	1895	1895	1895	0
623	20240910	092900	873373	1895	1895	1895	1895	0
624	20240910	092800	873373	1895	1895	1895	1895	0
625	20240910	092700	873373	1895	1895	1895	1895	0
626	20240910	092600	873373	1895	1895	1895	1895	0
627	20240910	092500	873373	1895	1895	1895	1895	0
628	20240910	092400	873373	1895	1895	1895	1895	0
629	20240910	092300	873373	1895	1895	1895	1895	0
630	20240910	092200	873373	1895	1895	1895	1895	0
631	20240910	092100	873373	1895	1895	1895	1895	0
632	20240910	092000	873373	1895	1895	1895	1895	0
633	20240910	091900	873373	1895	1895	1899	1895	31
634	20240910	091800	814601	1880	1880	1880	1880	0
635	20240910	091700	814601	1880	1880	1880	1880	0
636	20240910	091600	814601	1880	1880	1880	1880	300
637	20240910	091500	250601	1880	1880	1880	1880	0
638	20240910	091400	250601	1880	1880	1880	1880	0
639	20240910	091300	250601	1880	1880	1880	1880	0
640	20240910	091200	250601	1880	1880	1880	1880	0
641	20240910	091100	250601	1880	1880	1880	1880	0
642	20240910	091000	250601	1880	1880	1880	1880	0
643	20240910	090900	250601	1880	1880	1880	1880	0
644	20240910	090800	250601	1880	1880	1880	1880	0
645	20240910	090700	250601	1880	1880	1880	1880	0
646	20240910	090600	250601	1880	1880	1880	1880	0
647	20240910	090500	250601	1880	1880	1880	1880	0
648	20240910	090400	250601	1880	1880	1880	1880	0
649	20240910	090300	250601	1880	1880	1880	1880	0
650	20240910	090200	250601	1880	1880	1880	1880	9
651	20240910	090100	233681	1881	1881	1881	1881	1
652	20240910	090000	231800	1900	1900	1900	1900	122