KissMeData/312610/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	210400	5385644	1847	1847	1847	1847	336
3	20240905	210300	5385644	1847	1847	1847	1847	0
4	20240905	210200	5385644	1847	1847	1847	1847	0
5	20240905	210100	5385644	1847	1847	1847	1847	0
6	20240905	210000	5385644	1847	1847	1847	1847	0
7	20240905	205900	5385644	1847	1847	1847	1847	0
8	20240905	205800	5385644	1847	1847	1847	1847	0
9	20240905	205700	5385644	1847	1847	1847	1847	0
10	20240905	205600	5385644	1847	1847	1847	1847	0
11	20240905	205500	5385644	1847	1847	1847	1847	0
12	20240905	205400	5385644	1847	1847	1847	1847	0
13	20240905	205300	5385644	1847	1847	1847	1847	0
14	20240905	205200	5385644	1847	1847	1847	1847	0
15	20240905	205100	5385644	1847	1847	1847	1847	0
16	20240905	205000	5385644	1847	1847	1847	1847	0
17	20240905	204900	5385644	1847	1847	1847	1847	0
18	20240905	204800	5385644	1847	1847	1847	1847	0
19	20240905	204700	5385644	1847	1847	1847	1847	0
20	20240905	204600	5385644	1847	1847	1847	1847	0
21	20240905	204500	5385644	1847	1847	1847	1847	0
22	20240905	204400	5385644	1847	1847	1847	1847	0
23	20240905	204300	5385644	1847	1847	1847	1847	0
24	20240905	204200	5385644	1847	1847	1847	1847	0
25	20240905	204100	5385644	1847	1847	1847	1847	0
26	20240905	204000	5385644	1847	1847	1847	1847	0
27	20240905	203900	5385644	1847	1847	1847	1847	0
28	20240905	203800	5385644	1847	1847	1847	1847	0
29	20240905	203700	5385644	1847	1847	1847	1847	0
30	20240905	203600	5385644	1847	1847	1847	1847	0
31	20240905	203500	5385644	1847	1847	1847	1847	0
32	20240905	203400	5385644	1847	1847	1847	1847	336
33	20240905	203300	5385644	1847	1847	1847	1847	0
34	20240905	203200	5385644	1847	1847	1847	1847	0
35	20240905	203100	5385644	1847	1847	1847	1847	0
36	20240905	203000	5385644	1847	1847	1847	1847	0
37	20240905	202900	5385644	1847	1847	1847	1847	0
38	20240905	202800	5385644	1847	1847	1847	1847	0
39	20240905	202700	5385644	1847	1847	1847	1847	0
40	20240905	202600	5385644	1847	1847	1847	1847	0
41	20240905	202500	5385644	1847	1847	1847	1847	0
42	20240905	202400	5385644	1847	1847	1847	1847	0
43	20240905	202300	5385644	1847	1847	1847	1847	0
44	20240905	202200	5385644	1847	1847	1847	1847	0
45	20240905	202100	5385644	1847	1847	1847	1847	0
46	20240905	202000	5385644	1847	1847	1847	1847	0
47	20240905	201900	5385644	1847	1847	1847	1847	0
48	20240905	201800	5385644	1847	1847	1847	1847	0
49	20240905	201700	5385644	1847	1847	1847	1847	0
50	20240905	201600	5385644	1847	1847	1847	1847	0
51	20240905	201500	5385644	1847	1847	1847	1847	0
52	20240905	201400	5385644	1847	1847	1847	1847	0
53	20240905	201300	5385644	1847	1847	1847	1847	0
54	20240905	201200	5385644	1847	1847	1847	1847	0
55	20240905	201100	5385644	1847	1847	1847	1847	0
56	20240905	201000	5385644	1847	1847	1847	1847	0
57	20240905	200900	5385644	1847	1847	1847	1847	0
58	20240905	200800	5385644	1847	1847	1847	1847	0
59	20240905	200700	5385644	1847	1847	1847	1847	0
60	20240905	200600	5385644	1847	1847	1847	1847	0
61	20240905	200500	5385644	1847	1847	1847	1847	0
62	20240905	200400	5385644	1847	1847	1847	1847	336
63	20240905	200300	5385644	1847	1847	1847	1847	0
64	20240905	200200	5385644	1847	1847	1847	1847	0
65	20240905	200100	5385644	1847	1847	1847	1847	0
66	20240905	200000	5385644	1847	1847	1847	1847	0
67	20240905	195900	5385644	1847	1847	1847	1847	0
68	20240905	195800	5385644	1847	1847	1847	1847	0
69	20240905	195700	5385644	1847	1847	1847	1847	0
70	20240905	195600	5385644	1847	1847	1847	1847	0
71	20240905	195500	5385644	1847	1847	1847	1847	0
72	20240905	195400	5385644	1847	1847	1847	1847	0
73	20240905	195300	5385644	1847	1847	1847	1847	0
74	20240905	195200	5385644	1847	1847	1847	1847	0
75	20240905	195100	5385644	1847	1847	1847	1847	0
76	20240905	195000	5385644	1847	1847	1847	1847	0
77	20240905	194900	5385644	1847	1847	1847	1847	0
78	20240905	194800	5385644	1847	1847	1847	1847	0
79	20240905	194700	5385644	1847	1847	1847	1847	0
80	20240905	194600	5385644	1847	1847	1847	1847	0
81	20240905	194500	5385644	1847	1847	1847	1847	0
82	20240905	194400	5385644	1847	1847	1847	1847	0
83	20240905	194300	5385644	1847	1847	1847	1847	0
84	20240905	194200	5385644	1847	1847	1847	1847	0
85	20240905	194100	5385644	1847	1847	1847	1847	0
86	20240905	194000	5385644	1847	1847	1847	1847	0
87	20240905	193900	5385644	1847	1847	1847	1847	0
88	20240905	193800	5385644	1847	1847	1847	1847	0
89	20240905	193700	5385644	1847	1847	1847	1847	0
90	20240905	193600	5385644	1847	1847	1847	1847	0
91	20240905	193500	5385644	1847	1847	1847	1847	0
92	20240905	193400	5385644	1847	1847	1847	1847	336
93	20240905	193300	5385644	1847	1847	1847	1847	0
94	20240905	193200	5385644	1847	1847	1847	1847	0
95	20240905	193100	5385644	1847	1847	1847	1847	0
96	20240905	193000	5385644	1847	1847	1847	1847	0
97	20240905	192900	5385644	1847	1847	1847	1847	0
98	20240905	192800	5385644	1847	1847	1847	1847	0
99	20240905	192700	5385644	1847	1847	1847	1847	0
100	20240905	192600	5385644	1847	1847	1847	1847	0
101	20240905	192500	5385644	1847	1847	1847	1847	0
102	20240905	192400	5385644	1847	1847	1847	1847	0
103	20240905	192300	5385644	1847	1847	1847	1847	0
104	20240905	192200	5385644	1847	1847	1847	1847	0
105	20240905	192100	5385644	1847	1847	1847	1847	0
106	20240905	192000	5385644	1847	1847	1847	1847	0
107	20240905	191900	5385644	1847	1847	1847	1847	0
108	20240905	191800	5385644	1847	1847	1847	1847	0
109	20240905	191700	5385644	1847	1847	1847	1847	0
110	20240905	191600	5385644	1847	1847	1847	1847	0
111	20240905	191500	5385644	1847	1847	1847	1847	0
112	20240905	191400	5385644	1847	1847	1847	1847	0
113	20240905	191300	5385644	1847	1847	1847	1847	0
114	20240905	191200	5385644	1847	1847	1847	1847	0
115	20240905	191100	5385644	1847	1847	1847	1847	0
116	20240905	191000	5385644	1847	1847	1847	1847	0
117	20240905	190900	5385644	1847	1847	1847	1847	0
118	20240905	190800	5385644	1847	1847	1847	1847	0
119	20240905	190700	5385644	1847	1847	1847	1847	0
120	20240905	190600	5385644	1847	1847	1847	1847	0
121	20240905	190500	5385644	1847	1847	1847	1847	0
122	20240905	190400	5385644	1847	1847	1847	1847	336
123	20240905	190300	5385644	1847	1847	1847	1847	0
124	20240905	190200	5385644	1847	1847	1847	1847	0
125	20240905	190100	5385644	1847	1847	1847	1847	0
126	20240905	190000	5385644	1847	1847	1847	1847	0
127	20240905	185900	5385644	1847	1847	1847	1847	0
128	20240905	185800	5385644	1847	1847	1847	1847	0
129	20240905	185700	5385644	1847	1847	1847	1847	0
130	20240905	185600	5385644	1847	1847	1847	1847	0
131	20240905	185500	5385644	1847	1847	1847	1847	0
132	20240905	185400	5385644	1847	1847	1847	1847	0
133	20240905	185300	5385644	1847	1847	1847	1847	0
134	20240905	185200	5385644	1847	1847	1847	1847	0
135	20240905	185100	5385644	1847	1847	1847	1847	0
136	20240905	185000	5385644	1847	1847	1847	1847	0
137	20240905	184900	5385644	1847	1847	1847	1847	0
138	20240905	184800	5385644	1847	1847	1847	1847	0
139	20240905	184700	5385644	1847	1847	1847	1847	0
140	20240905	184600	5385644	1847	1847	1847	1847	0
141	20240905	184500	5385644	1847	1847	1847	1847	0
142	20240905	184400	5385644	1847	1847	1847	1847	0
143	20240905	184300	5385644	1847	1847	1847	1847	0
144	20240905	184200	5385644	1847	1847	1847	1847	0
145	20240905	184100	5385644	1847	1847	1847	1847	0
146	20240905	184000	5385644	1847	1847	1847	1847	0
147	20240905	183900	5385644	1847	1847	1847	1847	0
148	20240905	183800	5385644	1847	1847	1847	1847	0
149	20240905	183700	5385644	1847	1847	1847	1847	0
150	20240905	183600	5385644	1847	1847	1847	1847	0
151	20240905	183500	5385644	1847	1847	1847	1847	0
152	20240905	183400	5385644	1847	1847	1847	1847	336
153	20240905	183300	5385644	1847	1847	1847	1847	0
154	20240905	183200	5385644	1847	1847	1847	1847	0
155	20240905	183100	5385644	1847	1847	1847	1847	0
156	20240905	183000	5385644	1847	1847	1847	1847	0
157	20240905	182900	5385644	1847	1847	1847	1847	0
158	20240905	182800	5385644	1847	1847	1847	1847	0
159	20240905	182700	5385644	1847	1847	1847	1847	0
160	20240905	182600	5385644	1847	1847	1847	1847	0
161	20240905	182500	5385644	1847	1847	1847	1847	0
162	20240905	182400	5385644	1847	1847	1847	1847	0
163	20240905	182300	5385644	1847	1847	1847	1847	0
164	20240905	182200	5385644	1847	1847	1847	1847	0
165	20240905	182100	5385644	1847	1847	1847	1847	0
166	20240905	182000	5385644	1847	1847	1847	1847	0
167	20240905	181900	5385644	1847	1847	1847	1847	0
168	20240905	181800	5385644	1847	1847	1847	1847	0
169	20240905	181700	5385644	1847	1847	1847	1847	0
170	20240905	181600	5385644	1847	1847	1847	1847	0
171	20240905	181500	5385644	1847	1847	1847	1847	0
172	20240905	181400	5385644	1847	1847	1847	1847	0
173	20240905	181300	5385644	1847	1847	1847	1847	0
174	20240905	181200	5385644	1847	1847	1847	1847	0
175	20240905	181100	5385644	1847	1847	1847	1847	0
176	20240905	181000	5385644	1847	1847	1847	1847	0
177	20240905	180900	5385644	1847	1847	1847	1847	0
178	20240905	180800	5385644	1847	1847	1847	1847	0
179	20240905	180700	5385644	1847	1847	1847	1847	0
180	20240905	180600	5385644	1847	1847	1847	1847	0
181	20240905	180500	5385644	1847	1847	1847	1847	0
182	20240905	180400	5385644	1847	1847	1847	1847	336
183	20240905	180300	5385644	1847	1847	1847	1847	0
184	20240905	180200	5385644	1847	1847	1847	1847	0
185	20240905	180100	5385644	1847	1847	1847	1847	0
186	20240905	180000	5385644	1847	1847	1847	1847	0
187	20240905	175900	5385644	1847	1847	1847	1847	0
188	20240905	175800	5385644	1847	1847	1847	1847	0
189	20240905	175700	5385644	1847	1847	1847	1847	0
190	20240905	175600	5385644	1847	1847	1847	1847	0
191	20240905	175500	5385644	1847	1847	1847	1847	0
192	20240905	175400	5385644	1847	1847	1847	1847	0
193	20240905	175300	5385644	1847	1847	1847	1847	0
194	20240905	175200	5385644	1847	1847	1847	1847	0
195	20240905	175100	5385644	1847	1847	1847	1847	0
196	20240905	175000	5385644	1847	1847	1847	1847	0
197	20240905	174900	5385644	1847	1847	1847	1847	0
198	20240905	174800	5385644	1847	1847	1847	1847	0
199	20240905	174700	5385644	1847	1847	1847	1847	0
200	20240905	174600	5385644	1847	1847	1847	1847	0
201	20240905	174500	5385644	1847	1847	1847	1847	0
202	20240905	174400	5385644	1847	1847	1847	1847	0
203	20240905	174300	5385644	1847	1847	1847	1847	0
204	20240905	174200	5385644	1847	1847	1847	1847	0
205	20240905	174100	5385644	1847	1847	1847	1847	0
206	20240905	174000	5385644	1847	1847	1847	1847	0
207	20240905	173900	5385644	1847	1847	1847	1847	0
208	20240905	173800	5385644	1847	1847	1847	1847	0
209	20240905	173700	5385644	1847	1847	1847	1847	0
210	20240905	173600	5385644	1847	1847	1847	1847	0
211	20240905	173500	5385644	1847	1847	1847	1847	0
212	20240905	173400	5385644	1847	1847	1847	1847	336
213	20240905	173300	5385644	1847	1847	1847	1847	0
214	20240905	173200	5385644	1847	1847	1847	1847	0
215	20240905	173100	5385644	1847	1847	1847	1847	0
216	20240905	173000	5385644	1847	1847	1847	1847	0
217	20240905	172900	5385644	1847	1847	1847	1847	0
218	20240905	172800	5385644	1847	1847	1847	1847	0
219	20240905	172700	5385644	1847	1847	1847	1847	0
220	20240905	172600	5385644	1847	1847	1847	1847	0
221	20240905	172500	5385644	1847	1847	1847	1847	0
222	20240905	172400	5385644	1847	1847	1847	1847	0
223	20240905	172300	5385644	1847	1847	1847	1847	0
224	20240905	172200	5385644	1847	1847	1847	1847	0
225	20240905	172100	5385644	1847	1847	1847	1847	0
226	20240905	172000	5385644	1847	1847	1847	1847	0
227	20240905	171900	5385644	1847	1847	1847	1847	0
228	20240905	171800	5385644	1847	1847	1847	1847	0
229	20240905	171700	5385644	1847	1847	1847	1847	0
230	20240905	171600	5385644	1847	1847	1847	1847	0
231	20240905	171500	5385644	1847	1847	1847	1847	0
232	20240905	171400	5385644	1847	1847	1847	1847	0
233	20240905	171300	5385644	1847	1847	1847	1847	0
234	20240905	171200	5385644	1847	1847	1847	1847	0
235	20240905	171100	5385644	1847	1847	1847	1847	0
236	20240905	171000	5385644	1847	1847	1847	1847	0
237	20240905	170900	5385644	1847	1847	1847	1847	0
238	20240905	170800	5385644	1847	1847	1847	1847	0
239	20240905	170700	5385644	1847	1847	1847	1847	0
240	20240905	170600	5385644	1847	1847	1847	1847	0
241	20240905	170500	5385644	1847	1847	1847	1847	0
242	20240905	170400	5385644	1847	1847	1847	1847	336
243	20240905	170300	5385644	1847	1847	1847	1847	0
244	20240905	170200	5385644	1847	1847	1847	1847	0
245	20240905	170100	5385644	1847	1847	1847	1847	0
246	20240905	170000	5385644	1847	1847	1847	1847	0
247	20240905	165900	5385644	1847	1847	1847	1847	0
248	20240905	165800	5385644	1847	1847	1847	1847	0
249	20240905	165700	5385644	1847	1847	1847	1847	0
250	20240905	165600	5385644	1847	1847	1847	1847	0
251	20240905	165500	5385644	1847	1847	1847	1847	0
252	20240905	165400	5385644	1847	1847	1847	1847	0
253	20240905	165300	5385644	1847	1847	1847	1847	0
254	20240905	165200	5385644	1847	1847	1847	1847	0
255	20240905	165100	5385644	1847	1847	1847	1847	0
256	20240905	165000	5385644	1847	1847	1847	1847	0
257	20240905	164900	5385644	1847	1847	1847	1847	0
258	20240905	164800	5385644	1847	1847	1847	1847	0
259	20240905	164700	5385644	1847	1847	1847	1847	0
260	20240905	164600	5385644	1847	1847	1847	1847	0
261	20240905	164500	5385644	1847	1847	1847	1847	0
262	20240905	164400	5385644	1847	1847	1847	1847	0
263	20240905	164300	5385644	1847	1847	1847	1847	0
264	20240905	164200	5385644	1847	1847	1847	1847	0
265	20240905	164100	5385644	1847	1847	1847	1847	0
266	20240905	164000	5385644	1847	1847	1847	1847	0
267	20240905	163900	5385644	1847	1847	1847	1847	0
268	20240905	163800	5385644	1847	1847	1847	1847	0
269	20240905	163700	5385644	1847	1847	1847	1847	0
270	20240905	163600	5385644	1847	1847	1847	1847	0
271	20240905	163500	5385644	1847	1847	1847	1847	0
272	20240905	163400	5385644	1847	1847	1847	1847	336
273	20240905	163300	5385644	1847	1847	1847	1847	0
274	20240905	163200	5385644	1847	1847	1847	1847	0
275	20240905	163100	5385644	1847	1847	1847	1847	0
276	20240905	163000	5385644	1847	1847	1847	1847	0
277	20240905	162900	5385644	1847	1847	1847	1847	0
278	20240905	162800	5385644	1847	1847	1847	1847	0
279	20240905	162700	5385644	1847	1847	1847	1847	0
280	20240905	162600	5385644	1847	1847	1847	1847	0
281	20240905	162500	5385644	1847	1847	1847	1847	0
282	20240905	162400	5385644	1847	1847	1847	1847	0
283	20240905	162300	5385644	1847	1847	1847	1847	0
284	20240905	162200	5385644	1847	1847	1847	1847	0
285	20240905	162100	5385644	1847	1847	1847	1847	0
286	20240905	162000	5385644	1847	1847	1847	1847	0
287	20240905	161900	5385644	1847	1847	1847	1847	0
288	20240905	161800	5385644	1847	1847	1847	1847	0
289	20240905	161700	5385644	1847	1847	1847	1847	0
290	20240905	161600	5385644	1847	1847	1847	1847	0
291	20240905	161500	5385644	1847	1847	1847	1847	0
292	20240905	161400	5385644	1847	1847	1847	1847	0
293	20240905	161300	5385644	1847	1847	1847	1847	0
294	20240905	161200	5385644	1847	1847	1847	1847	0
295	20240905	161100	5385644	1847	1847	1847	1847	0
296	20240905	161000	5385644	1847	1847	1847	1847	0
297	20240905	160900	5385644	1847	1847	1847	1847	0
298	20240905	160800	5385644	1847	1847	1847	1847	0
299	20240905	160700	5385644	1847	1847	1847	1847	0
300	20240905	160600	5385644	1847	1847	1847	1847	0
301	20240905	160500	5385644	1847	1847	1847	1847	0
302	20240905	160400	5385644	1847	1847	1847	1847	336
303	20240905	160300	5385644	1847	1847	1847	1847	0
304	20240905	160200	5385644	1847	1847	1847	1847	0
305	20240905	160100	5385644	1847	1847	1847	1847	0
306	20240905	160000	5385644	1847	1847	1847	1847	0
307	20240905	155900	5385644	1847	1847	1847	1847	0
308	20240905	155800	5385644	1847	1847	1847	1847	0
309	20240905	155700	5385644	1847	1847	1847	1847	0
310	20240905	155600	5385644	1847	1847	1847	1847	0
311	20240905	155500	5385644	1847	1847	1847	1847	0
312	20240905	155400	5385644	1847	1847	1847	1847	0
313	20240905	155300	5385644	1847	1847	1847	1847	0
314	20240905	155200	5385644	1847	1847	1847	1847	0
315	20240905	155100	5385644	1847	1847	1847	1847	0
316	20240905	155000	5385644	1847	1847	1847	1847	0
317	20240905	154900	5385644	1847	1847	1847	1847	0
318	20240905	154800	5385644	1847	1847	1847	1847	0
319	20240905	154700	5385644	1847	1847	1847	1847	0
320	20240905	154600	5385644	1847	1847	1847	1847	0
321	20240905	154500	5385644	1847	1847	1847	1847	0
322	20240905	154400	5385644	1847	1847	1847	1847	0
323	20240905	154300	5385644	1847	1847	1847	1847	0
324	20240905	154200	5385644	1847	1847	1847	1847	0
325	20240905	154100	5385644	1847	1847	1847	1847	0
326	20240905	154000	5385644	1847	1847	1847	1847	0
327	20240905	153900	5385644	1847	1847	1847	1847	0
328	20240905	153800	5385644	1847	1847	1847	1847	0
329	20240905	153700	5385644	1847	1847	1847	1847	0
330	20240905	153600	5385644	1847	1847	1847	1847	0
331	20240905	153500	5385644	1847	1847	1847	1847	0
332	20240905	153400	5385644	1847	1847	1847	1847	336
333	20240905	153300	5385644	1847	1847	1847	1847	0
334	20240905	153200	5385644	1847	1847	1847	1847	0
335	20240905	153100	5385644	1847	1847	1847	1847	0
336	20240905	153000	5385644	1847	1847	1847	1847	336
337	20240905	152900	4765052	1847	1847	1847	1847	0
338	20240905	152800	4765052	1847	1847	1847	1847	0
339	20240905	152700	4765052	1847	1847	1847	1847	0
340	20240905	152600	4765052	1847	1847	1847	1847	0
341	20240905	152500	4765052	1847	1847	1847	1847	0
342	20240905	152400	4765052	1847	1847	1847	1847	0
343	20240905	152300	4765052	1847	1847	1847	1847	0
344	20240905	152200	4765052	1847	1847	1847	1847	0
345	20240905	152100	4765052	1847	1847	1847	1847	0
346	20240905	152000	4765052	1847	1847	1847	1847	0
347	20240905	151900	4765052	1847	1847	1847	1805	5
348	20240905	151800	4755859	1847	1847	1847	1847	0
349	20240905	151700	4755859	1847	1847	1847	1847	4
350	20240905	151600	4748471	1847	1847	1847	1847	0
351	20240905	151500	4748471	1847	1847	1847	1847	0
352	20240905	151400	4748471	1847	1847	1847	1847	1
353	20240905	151300	4746624	1847	1847	1847	1847	0
354	20240905	151200	4746624	1847	1847	1847	1847	0
355	20240905	151100	4746624	1847	1839	1847	1839	22
356	20240905	151000	4706157	1847	1847	1847	1847	0
357	20240905	150900	4706157	1847	1847	1847	1847	0
358	20240905	150800	4706157	1847	1847	1847	1847	0
359	20240905	150700	4706157	1847	1847	1847	1847	0
360	20240905	150600	4706157	1847	1847	1847	1847	0
361	20240905	150500	4706157	1847	1847	1847	1847	0
362	20240905	150400	4706157	1847	1847	1847	1847	0
363	20240905	150300	4706157	1847	1847	1847	1847	0
364	20240905	150200	4706157	1847	1847	1847	1847	0
365	20240905	150100	4706157	1847	1847	1847	1847	0
366	20240905	150000	4706157	1847	1847	1847	1847	0
367	20240905	145900	4706157	1847	1847	1847	1847	2
368	20240905	145800	4702463	1840	1840	1840	1840	0
369	20240905	145700	4702463	1840	1840	1840	1840	200
370	20240905	145600	4334463	1848	1848	1848	1848	0
371	20240905	145500	4334463	1848	1848	1848	1848	0
372	20240905	145400	4334463	1848	1848	1848	1848	0
373	20240905	145300	4334463	1848	1848	1848	1848	0
374	20240905	145200	4334463	1848	1848	1848	1848	0
375	20240905	145100	4334463	1848	1848	1848	1848	0
376	20240905	145000	4334463	1848	1848	1848	1848	0
377	20240905	144900	4334463	1848	1848	1848	1848	0
378	20240905	144800	4334463	1848	1848	1848	1848	0
379	20240905	144700	4334463	1848	1848	1848	1848	0
380	20240905	144600	4334463	1848	1848	1848	1848	0
381	20240905	144500	4334463	1848	1848	1848	1848	0
382	20240905	144400	4334463	1848	1848	1848	1848	0
383	20240905	144300	4334463	1848	1848	1848	1848	0
384	20240905	144200	4334463	1848	1848	1848	1848	0
385	20240905	144100	4334463	1848	1848	1848	1848	0
386	20240905	144000	4334463	1848	1848	1848	1848	0
387	20240905	143900	4334463	1848	1848	1848	1848	0
388	20240905	143800	4334463	1848	1848	1848	1848	0
389	20240905	143700	4334463	1848	1848	1848	1848	0
390	20240905	143600	4334463	1848	1848	1848	1848	0
391	20240905	143500	4334463	1848	1848	1848	1848	1
392	20240905	143400	4332615	1848	1848	1848	1848	0
393	20240905	143300	4332615	1848	1848	1848	1848	0
394	20240905	143200	4332615	1848	1848	1848	1848	0
395	20240905	143100	4332615	1848	1848	1848	1848	0
396	20240905	143000	4332615	1848	1848	1848	1848	0
397	20240905	142900	4332615	1848	1848	1848	1848	0
398	20240905	142800	4332615	1848	1848	1848	1848	0
399	20240905	142700	4332615	1848	1848	1848	1848	0
400	20240905	142600	4332615	1848	1848	1848	1848	0
401	20240905	142500	4332615	1848	1848	1848	1848	0
402	20240905	142400	4332615	1848	1848	1848	1848	0
403	20240905	142300	4332615	1848	1848	1848	1848	0
404	20240905	142200	4332615	1848	1848	1848	1848	0
405	20240905	142100	4332615	1848	1848	1848	1848	0
406	20240905	142000	4332615	1848	1848	1848	1848	0
407	20240905	141900	4332615	1848	1848	1848	1848	0
408	20240905	141800	4332615	1848	1848	1848	1848	0
409	20240905	141700	4332615	1848	1848	1848	1848	1
410	20240905	141600	4330767	1800	1800	1800	1800	0
411	20240905	141500	4330767	1800	1818	1818	1800	305
412	20240905	141400	3779872	1850	1850	1850	1850	0
413	20240905	141300	3779872	1850	1850	1850	1850	0
414	20240905	141200	3779872	1850	1850	1850	1850	0
415	20240905	141100	3779872	1850	1850	1850	1850	0
416	20240905	141000	3779872	1850	1850	1850	1850	0
417	20240905	140900	3779872	1850	1850	1850	1850	0
418	20240905	140800	3779872	1850	1850	1850	1850	1
419	20240905	140700	3778022	1849	1849	1849	1849	0
420	20240905	140600	3778022	1849	1849	1849	1849	0
421	20240905	140500	3778022	1849	1849	1849	1849	0
422	20240905	140400	3778022	1849	1849	1849	1849	1
423	20240905	140300	3776173	1844	1844	1844	1844	0
424	20240905	140200	3776173	1844	1844	1844	1844	0
425	20240905	140100	3776173	1844	1844	1844	1844	0
426	20240905	140000	3776173	1844	1844	1844	1844	0
427	20240905	135900	3776173	1844	1844	1844	1844	0
428	20240905	135800	3776173	1844	1844	1844	1844	0
429	20240905	135700	3776173	1844	1844	1844	1844	0
430	20240905	135600	3776173	1844	1844	1844	1844	0
431	20240905	135500	3776173	1844	1844	1844	1844	8
432	20240905	135400	3761421	1844	1844	1844	1844	22
433	20240905	135300	3720853	1850	1850	1850	1850	0
434	20240905	135200	3720853	1850	1850	1850	1850	0
435	20240905	135100	3720853	1850	1850	1850	1850	0
436	20240905	135000	3720853	1850	1850	1850	1850	0
437	20240905	134900	3720853	1850	1850	1850	1850	0
438	20240905	134800	3720853	1850	1850	1850	1850	0
439	20240905	134700	3720853	1850	1850	1850	1850	0
440	20240905	134600	3720853	1850	1850	1850	1850	0
441	20240905	134500	3720853	1850	1850	1850	1850	0
442	20240905	134400	3720853	1850	1850	1850	1850	0
443	20240905	134300	3720853	1850	1850	1850	1850	0
444	20240905	134200	3720853	1850	1850	1850	1850	0
445	20240905	134100	3720853	1850	1850	1850	1850	0
446	20240905	134000	3720853	1850	1850	1850	1850	0
447	20240905	133900	3720853	1850	1850	1850	1850	0
448	20240905	133800	3720853	1850	1850	1850	1850	0
449	20240905	133700	3720853	1850	1850	1850	1850	0
450	20240905	133600	3720853	1850	1850	1850	1850	0
451	20240905	133500	3720853	1850	1850	1850	1850	0
452	20240905	133400	3720853	1850	1850	1850	1850	0
453	20240905	133300	3720853	1850	1850	1850	1850	0
454	20240905	133200	3720853	1850	1850	1850	1850	0
455	20240905	133100	3720853	1850	1850	1850	1850	0
456	20240905	133000	3720853	1850	1850	1850	1850	0
457	20240905	132900	3720853	1850	1850	1850	1850	0
458	20240905	132800	3720853	1850	1850	1850	1850	1
459	20240905	132700	3719003	1844	1843	1844	1843	145
460	20240905	132600	3451753	1844	1844	1844	1844	0
461	20240905	132500	3451753	1844	1844	1844	1844	0
462	20240905	132400	3451753	1844	1844	1844	1844	0
463	20240905	132300	3451753	1844	1844	1844	1844	14
464	20240905	132200	3425937	1854	1854	1854	1854	0
465	20240905	132100	3425937	1854	1854	1854	1854	0
466	20240905	132000	3425937	1854	1854	1854	1854	0
467	20240905	131900	3425937	1854	1854	1854	1854	0
468	20240905	131800	3425937	1854	1854	1854	1854	0
469	20240905	131700	3425937	1854	1854	1854	1854	0
470	20240905	131600	3425937	1854	1854	1854	1854	0
471	20240905	131500	3425937	1854	1854	1854	1854	0
472	20240905	131400	3425937	1854	1854	1854	1854	0
473	20240905	131300	3425937	1854	1854	1854	1854	0
474	20240905	131200	3425937	1854	1854	1854	1854	0
475	20240905	131100	3425937	1854	1854	1854	1854	0
476	20240905	131000	3425937	1854	1854	1854	1854	0
477	20240905	130900	3425937	1854	1854	1854	1854	0
478	20240905	130800	3425937	1854	1854	1854	1854	0
479	20240905	130700	3425937	1854	1854	1854	1854	0
480	20240905	130600	3425937	1854	1854	1854	1854	0
481	20240905	130500	3425937	1854	1854	1854	1854	0
482	20240905	130400	3425937	1854	1854	1854	1854	0
483	20240905	130300	3425937	1854	1854	1854	1854	0
484	20240905	130200	3425937	1854	1854	1854	1854	0
485	20240905	130100	3425937	1854	1854	1854	1854	0
486	20240905	130000	3425937	1854	1854	1854	1854	0
487	20240905	125900	3425937	1854	1854	1854	1854	0
488	20240905	125800	3425937	1854	1854	1854	1854	0
489	20240905	125700	3425937	1854	1854	1854	1854	0
490	20240905	125600	3425937	1854	1854	1854	1854	0
491	20240905	125500	3425937	1854	1854	1854	1854	0
492	20240905	125400	3425937	1854	1854	1854	1854	0
493	20240905	125300	3425937	1854	1854	1854	1854	0
494	20240905	125200	3425937	1854	1854	1854	1854	0
495	20240905	125100	3425937	1854	1854	1854	1854	0
496	20240905	125000	3425937	1854	1854	1854	1854	0
497	20240905	124900	3425937	1854	1854	1854	1854	0
498	20240905	124800	3425937	1854	1854	1854	1854	0
499	20240905	124700	3425937	1854	1854	1854	1854	0
500	20240905	124600	3425937	1854	1854	1854	1854	0
501	20240905	124500	3425937	1854	1854	1854	1854	0
502	20240905	124400	3425937	1854	1854	1854	1854	0
503	20240905	124300	3425937	1854	1854	1854	1854	0
504	20240905	124200	3425937	1854	1854	1854	1854	0
505	20240905	124100	3425937	1854	1854	1854	1854	0
506	20240905	124000	3425937	1854	1854	1854	1854	0
507	20240905	123900	3425937	1854	1854	1854	1854	0
508	20240905	123800	3425937	1854	1854	1854	1854	0
509	20240905	123700	3425937	1854	1854	1854	1854	0
510	20240905	123600	3425937	1854	1854	1854	1854	0
511	20240905	123500	3425937	1854	1854	1854	1854	0
512	20240905	123400	3425937	1854	1854	1854	1854	0
513	20240905	123300	3425937	1854	1854	1854	1854	0
514	20240905	123200	3425937	1854	1854	1854	1854	0
515	20240905	123100	3425937	1854	1854	1854	1854	0
516	20240905	123000	3425937	1854	1854	1854	1854	0
517	20240905	122900	3425937	1854	1854	1854	1854	0
518	20240905	122800	3425937	1854	1854	1854	1854	0
519	20240905	122700	3425937	1854	1854	1854	1854	0
520	20240905	122600	3425937	1854	1854	1854	1854	0
521	20240905	122500	3425937	1854	1854	1854	1854	0
522	20240905	122400	3425937	1854	1854	1854	1854	0
523	20240905	122300	3425937	1854	1854	1854	1854	0
524	20240905	122200	3425937	1854	1854	1854	1854	0
525	20240905	122100	3425937	1854	1854	1854	1854	0
526	20240905	122000	3425937	1854	1854	1854	1854	0
527	20240905	121900	3425937	1854	1844	1854	1844	4
528	20240905	121800	3418551	1844	1844	1844	1844	1
529	20240905	121700	3416707	1817	1839	1839	1817	105
530	20240905	121600	3225179	1840	1840	1840	1840	9
531	20240905	121500	3208619	1854	1854	1854	1854	0
532	20240905	121400	3208619	1854	1854	1854	1854	0
533	20240905	121300	3208619	1854	1854	1854	1854	0
534	20240905	121200	3208619	1854	1854	1854	1854	0
535	20240905	121100	3208619	1854	1854	1854	1854	0
536	20240905	121000	3208619	1854	1854	1854	1854	0
537	20240905	120900	3208619	1854	1840	1854	1840	13
538	20240905	120800	3184685	1840	1840	1840	1840	8
539	20240905	120700	3169965	1854	1841	1854	1840	151
540	20240905	120600	2892093	1842	1850	1850	1842	796
541	20240905	120500	1425631	1855	1855	1855	1855	0
542	20240905	120400	1425631	1855	1855	1855	1855	0
543	20240905	120300	1425631	1855	1855	1855	1855	0
544	20240905	120200	1425631	1855	1855	1855	1855	0
545	20240905	120100	1425631	1855	1855	1855	1855	0
546	20240905	120000	1425631	1855	1855	1855	1855	0
547	20240905	115900	1425631	1855	1855	1855	1855	0
548	20240905	115800	1425631	1855	1855	1855	1855	0
549	20240905	115700	1425631	1855	1855	1855	1855	0
550	20240905	115600	1425631	1855	1855	1855	1855	0
551	20240905	115500	1425631	1855	1855	1855	1855	0
552	20240905	115400	1425631	1855	1855	1855	1855	0
553	20240905	115300	1425631	1855	1855	1855	1855	0
554	20240905	115200	1425631	1855	1855	1855	1855	0
555	20240905	115100	1425631	1855	1855	1855	1855	0
556	20240905	115000	1425631	1855	1851	1855	1851	3
557	20240905	114900	1420074	1851	1851	1851	1851	0
558	20240905	114800	1420074	1851	1851	1851	1851	0
559	20240905	114700	1420074	1851	1851	1851	1851	0
560	20240905	114600	1420074	1851	1851	1851	1851	0
561	20240905	114500	1420074	1851	1851	1851	1851	1
562	20240905	114400	1418223	1856	1856	1856	1856	0
563	20240905	114300	1418223	1856	1856	1856	1856	0
564	20240905	114200	1418223	1856	1856	1856	1856	0
565	20240905	114100	1418223	1856	1856	1856	1856	0
566	20240905	114000	1418223	1856	1856	1856	1856	0
567	20240905	113900	1418223	1856	1856	1856	1856	0
568	20240905	113800	1418223	1856	1856	1856	1856	0
569	20240905	113700	1418223	1856	1856	1856	1856	0
570	20240905	113600	1418223	1856	1856	1856	1856	0
571	20240905	113500	1418223	1856	1856	1856	1856	0
572	20240905	113400	1418223	1856	1856	1856	1856	0
573	20240905	113300	1418223	1856	1856	1856	1856	0
574	20240905	113200	1418223	1856	1856	1856	1856	0
575	20240905	113100	1418223	1856	1856	1856	1856	0
576	20240905	113000	1418223	1856	1856	1856	1856	0
577	20240905	112900	1418223	1856	1856	1856	1856	0
578	20240905	112800	1418223	1856	1856	1856	1856	0
579	20240905	112700	1418223	1856	1856	1856	1856	0
580	20240905	112600	1418223	1856	1856	1856	1856	0
581	20240905	112500	1418223	1856	1856	1856	1856	0
582	20240905	112400	1418223	1856	1856	1856	1856	0
583	20240905	112300	1418223	1856	1856	1856	1856	0
584	20240905	112200	1418223	1856	1856	1856	1856	0
585	20240905	112100	1418223	1856	1856	1856	1856	0
586	20240905	112000	1418223	1856	1856	1856	1856	0
587	20240905	111900	1418223	1856	1856	1856	1856	0
588	20240905	111800	1418223	1856	1856	1856	1856	0
589	20240905	111700	1418223	1856	1856	1856	1856	0
590	20240905	111600	1418223	1856	1856	1856	1856	0
591	20240905	111500	1418223	1856	1856	1856	1856	0
592	20240905	111400	1418223	1856	1856	1856	1856	0
593	20240905	111300	1418223	1856	1856	1856	1856	0
594	20240905	111200	1418223	1856	1856	1856	1856	0
595	20240905	111100	1418223	1856	1856	1856	1856	0
596	20240905	111000	1418223	1856	1856	1856	1856	0
597	20240905	110900	1418223	1856	1856	1856	1856	0
598	20240905	110800	1418223	1856	1856	1856	1856	0
599	20240905	110700	1418223	1856	1856	1856	1856	0
600	20240905	110600	1418223	1856	1856	1856	1856	0
601	20240905	110500	1418223	1856	1856	1856	1856	0
602	20240905	110400	1418223	1856	1856	1856	1856	0
603	20240905	110300	1418223	1856	1856	1856	1856	0
604	20240905	110200	1418223	1856	1856	1856	1856	0
605	20240905	110100	1418223	1856	1856	1856	1856	0
606	20240905	110000	1418223	1856	1856	1856	1856	0
607	20240905	105900	1418223	1856	1856	1856	1856	0
608	20240905	105800	1418223	1856	1856	1856	1856	0
609	20240905	105700	1418223	1856	1856	1856	1856	0
610	20240905	105600	1418223	1856	1856	1856	1856	0
611	20240905	105500	1418223	1856	1856	1856	1856	0
612	20240905	105400	1418223	1856	1856	1856	1856	0
613	20240905	105300	1418223	1856	1856	1856	1856	0
614	20240905	105200	1418223	1856	1856	1856	1856	0
615	20240905	105100	1418223	1856	1856	1856	1856	0
616	20240905	105000	1418223	1856	1856	1856	1856	0
617	20240905	104900	1418223	1856	1856	1856	1856	0
618	20240905	104800	1418223	1856	1856	1856	1856	0
619	20240905	104700	1418223	1856	1856	1856	1856	0
620	20240905	104600	1418223	1856	1856	1856	1856	0
621	20240905	104500	1418223	1856	1856	1856	1856	0
622	20240905	104400	1418223	1856	1856	1856	1856	0
623	20240905	104300	1418223	1856	1856	1856	1856	0
624	20240905	104200	1418223	1856	1856	1856	1856	0
625	20240905	104100	1418223	1856	1856	1856	1856	0
626	20240905	104000	1418223	1856	1856	1856	1856	0
627	20240905	103900	1418223	1856	1856	1856	1856	0
628	20240905	103800	1418223	1856	1856	1856	1856	0
629	20240905	103700	1418223	1856	1856	1856	1856	0
630	20240905	103600	1418223	1856	1856	1856	1856	0
631	20240905	103500	1418223	1856	1856	1856	1856	0
632	20240905	103400	1418223	1856	1856	1856	1856	0
633	20240905	103300	1418223	1856	1856	1856	1856	0
634	20240905	103200	1418223	1856	1856	1856	1856	0
635	20240905	103100	1418223	1856	1856	1856	1856	0
636	20240905	103000	1418223	1856	1856	1856	1856	0
637	20240905	102900	1418223	1856	1856	1856	1856	0
638	20240905	102800	1418223	1856	1856	1856	1856	0
639	20240905	102700	1418223	1856	1856	1856	1856	0
640	20240905	102600	1418223	1856	1856	1856	1856	0
641	20240905	102500	1418223	1856	1856	1856	1856	0
642	20240905	102400	1418223	1856	1856	1856	1856	0
643	20240905	102300	1418223	1856	1852	1856	1852	240
644	20240905	102200	973735	1852	1852	1852	1852	0
645	20240905	102100	973735	1852	1852	1852	1852	0
646	20240905	102000	973735	1852	1852	1852	1852	0
647	20240905	101900	973735	1852	1852	1852	1852	0
648	20240905	101800	973735	1852	1852	1852	1852	0
649	20240905	101700	973735	1852	1852	1852	1852	0
650	20240905	101600	973735	1852	1852	1852	1852	0
651	20240905	101500	973735	1852	1852	1852	1852	0
652	20240905	101400	973735	1852	1852	1852	1852	0
653	20240905	101300	973735	1852	1852	1852	1852	0
654	20240905	101200	973735	1852	1853	1853	1852	60
655	20240905	101100	862556	1856	1856	1856	1856	0
656	20240905	101000	862556	1856	1856	1856	1856	0
657	20240905	100900	862556	1856	1856	1856	1856	0
658	20240905	100800	862556	1856	1856	1856	1856	0
659	20240905	100700	862556	1856	1856	1856	1856	0
660	20240905	100600	862556	1856	1856	1856	1856	300
661	20240905	100500	305756	1856	1856	1856	1856	0
662	20240905	100400	305756	1856	1856	1856	1856	0
663	20240905	100300	305756	1856	1856	1856	1856	0
664	20240905	100200	305756	1856	1856	1856	1856	0
665	20240905	100100	305756	1856	1856	1856	1856	0
666	20240905	100000	305756	1856	1856	1856	1856	0
667	20240905	095900	305756	1856	1856	1856	1856	0
668	20240905	095800	305756	1856	1856	1856	1856	0
669	20240905	095700	305756	1856	1856	1856	1856	0
670	20240905	095600	305756	1856	1856	1856	1856	0
671	20240905	095500	305756	1856	1856	1856	1856	0
672	20240905	095400	305756	1856	1856	1856	1856	0
673	20240905	095300	305756	1856	1856	1856	1856	0
674	20240905	095200	305756	1856	1856	1856	1856	0
675	20240905	095100	305756	1856	1856	1856	1856	0
676	20240905	095000	305756	1856	1856	1856	1856	0
677	20240905	094900	305756	1856	1856	1856	1856	0
678	20240905	094800	305756	1856	1856	1856	1856	0
679	20240905	094700	305756	1856	1856	1856	1856	0
680	20240905	094600	305756	1856	1856	1856	1856	0
681	20240905	094500	305756	1856	1856	1856	1856	0
682	20240905	094400	305756	1856	1856	1856	1856	0
683	20240905	094300	305756	1856	1856	1856	1856	0
684	20240905	094200	305756	1856	1856	1856	1856	0
685	20240905	094100	305756	1856	1854	1856	1854	9
686	20240905	094000	289062	1854	1853	1854	1853	138
687	20240905	093900	33345	1853	1853	1853	1853	0
688	20240905	093800	33345	1853	1853	1853	1853	0
689	20240905	093700	33345	1853	1853	1853	1853	0
690	20240905	093600	33345	1853	1853	1853	1853	1
691	20240905	093500	31492	1854	1854	1854	1854	0
692	20240905	093400	31492	1854	1854	1854	1854	0
693	20240905	093300	31492	1854	1854	1854	1854	0
694	20240905	093200	31492	1854	1854	1854	1854	0
695	20240905	093100	31492	1854	1854	1854	1854	0
696	20240905	093000	31492	1854	1854	1854	1854	0
697	20240905	092900	31492	1854	1854	1854	1854	0
698	20240905	092800	31492	1854	1854	1854	1854	0
699	20240905	092700	31492	1854	1854	1854	1854	0
700	20240905	092600	31492	1854	1854	1854	1854	0
701	20240905	092500	31492	1854	1854	1854	1854	0
702	20240905	092400	31492	1854	1854	1854	1854	0
703	20240905	092300	31492	1854	1854	1854	1854	0
704	20240905	092200	31492	1854	1854	1854	1854	0
705	20240905	092100	31492	1854	1854	1854	1854	0
706	20240905	092000	31492	1854	1854	1854	1854	0
707	20240905	091900	31492	1854	1854	1854	1854	0
708	20240905	091800	31492	1854	1854	1854	1854	0
709	20240905	091700	31492	1854	1854	1854	1854	0
710	20240905	091600	31492	1854	1854	1854	1854	0
711	20240905	091500	31492	1854	1854	1854	1854	0
712	20240905	091400	31492	1854	1854	1854	1854	0
713	20240905	091300	31492	1854	1854	1854	1854	0
714	20240905	091200	31492	1854	1854	1854	1854	0
715	20240905	091100	31492	1854	1854	1854	1854	0
716	20240905	091000	31492	1854	1854	1854	1854	0
717	20240905	090900	31492	1854	1854	1854	1854	0
718	20240905	090800	31492	1854	1854	1854	1854	0
719	20240905	090700	31492	1854	1853	1854	1853	6
720	20240905	090600	20373	1853	1853	1853	1853	0
721	20240905	090500	20373	1853	1853	1853	1853	0
722	20240905	090400	20373	1853	1853	1853	1853	0
723	20240905	090300	20373	1853	1853	1853	1853	0
724	20240905	090200	20373	1853	1853	1853	1853	1
725	20240905	090100	18520	1852	1852	1852	1852	0
726	20240905	090000	18520	1852	1852	1852	1852	10