KissMeData/369370/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	211500	10958230	1697	1697	1697	1697	678
3	20240903	211400	10958230	1697	1697	1697	1697	0
4	20240903	211300	10958230	1697	1697	1697	1697	0
5	20240903	211200	10958230	1697	1697	1697	1697	0
6	20240903	211100	10958230	1697	1697	1697	1697	0
7	20240903	211000	10958230	1697	1697	1697	1697	0
8	20240903	210900	10958230	1697	1697	1697	1697	0
9	20240903	210800	10958230	1697	1697	1697	1697	0
10	20240903	210700	10958230	1697	1697	1697	1697	0
11	20240903	210600	10958230	1697	1697	1697	1697	0
12	20240903	210500	10958230	1697	1697	1697	1697	0
13	20240903	210400	10958230	1697	1697	1697	1697	0
14	20240903	210300	10958230	1697	1697	1697	1697	0
15	20240903	210200	10958230	1697	1697	1697	1697	0
16	20240903	210100	10958230	1697	1697	1697	1697	0
17	20240903	210000	10958230	1697	1697	1697	1697	0
18	20240903	205900	10958230	1697	1697	1697	1697	0
19	20240903	205800	10958230	1697	1697	1697	1697	0
20	20240903	205700	10958230	1697	1697	1697	1697	0
21	20240903	205600	10958230	1697	1697	1697	1697	0
22	20240903	205500	10958230	1697	1697	1697	1697	0
23	20240903	205400	10958230	1697	1697	1697	1697	0
24	20240903	205300	10958230	1697	1697	1697	1697	0
25	20240903	205200	10958230	1697	1697	1697	1697	0
26	20240903	205100	10958230	1697	1697	1697	1697	0
27	20240903	205000	10958230	1697	1697	1697	1697	0
28	20240903	204900	10958230	1697	1697	1697	1697	0
29	20240903	204800	10958230	1697	1697	1697	1697	0
30	20240903	204700	10958230	1697	1697	1697	1697	0
31	20240903	204600	10958230	1697	1697	1697	1697	0
32	20240903	204500	10958230	1697	1697	1697	1697	678
33	20240903	204400	10958230	1697	1697	1697	1697	0
34	20240903	204300	10958230	1697	1697	1697	1697	0
35	20240903	204200	10958230	1697	1697	1697	1697	0
36	20240903	204100	10958230	1697	1697	1697	1697	0
37	20240903	204000	10958230	1697	1697	1697	1697	0
38	20240903	203900	10958230	1697	1697	1697	1697	0
39	20240903	203800	10958230	1697	1697	1697	1697	0
40	20240903	203700	10958230	1697	1697	1697	1697	0
41	20240903	203600	10958230	1697	1697	1697	1697	0
42	20240903	203500	10958230	1697	1697	1697	1697	0
43	20240903	203400	10958230	1697	1697	1697	1697	0
44	20240903	203300	10958230	1697	1697	1697	1697	0
45	20240903	203200	10958230	1697	1697	1697	1697	0
46	20240903	203100	10958230	1697	1697	1697	1697	0
47	20240903	203000	10958230	1697	1697	1697	1697	0
48	20240903	202900	10958230	1697	1697	1697	1697	0
49	20240903	202800	10958230	1697	1697	1697	1697	0
50	20240903	202700	10958230	1697	1697	1697	1697	0
51	20240903	202600	10958230	1697	1697	1697	1697	0
52	20240903	202500	10958230	1697	1697	1697	1697	0
53	20240903	202400	10958230	1697	1697	1697	1697	0
54	20240903	202300	10958230	1697	1697	1697	1697	0
55	20240903	202200	10958230	1697	1697	1697	1697	0
56	20240903	202100	10958230	1697	1697	1697	1697	0
57	20240903	202000	10958230	1697	1697	1697	1697	0
58	20240903	201900	10958230	1697	1697	1697	1697	0
59	20240903	201800	10958230	1697	1697	1697	1697	0
60	20240903	201700	10958230	1697	1697	1697	1697	0
61	20240903	201600	10958230	1697	1697	1697	1697	0
62	20240903	201500	10958230	1697	1697	1697	1697	678
63	20240903	201400	10958230	1697	1697	1697	1697	0
64	20240903	201300	10958230	1697	1697	1697	1697	0
65	20240903	201200	10958230	1697	1697	1697	1697	0
66	20240903	201100	10958230	1697	1697	1697	1697	0
67	20240903	201000	10958230	1697	1697	1697	1697	0
68	20240903	200900	10958230	1697	1697	1697	1697	0
69	20240903	200800	10958230	1697	1697	1697	1697	0
70	20240903	200700	10958230	1697	1697	1697	1697	0
71	20240903	200600	10958230	1697	1697	1697	1697	0
72	20240903	200500	10958230	1697	1697	1697	1697	0
73	20240903	200400	10958230	1697	1697	1697	1697	0
74	20240903	200300	10958230	1697	1697	1697	1697	0
75	20240903	200200	10958230	1697	1697	1697	1697	0
76	20240903	200100	10958230	1697	1697	1697	1697	0
77	20240903	200000	10958230	1697	1697	1697	1697	0
78	20240903	195900	10958230	1697	1697	1697	1697	0
79	20240903	195800	10958230	1697	1697	1697	1697	0
80	20240903	195700	10958230	1697	1697	1697	1697	0
81	20240903	195600	10958230	1697	1697	1697	1697	0
82	20240903	195500	10958230	1697	1697	1697	1697	0
83	20240903	195400	10958230	1697	1697	1697	1697	0
84	20240903	195300	10958230	1697	1697	1697	1697	0
85	20240903	195200	10958230	1697	1697	1697	1697	0
86	20240903	195100	10958230	1697	1697	1697	1697	0
87	20240903	195000	10958230	1697	1697	1697	1697	0
88	20240903	194900	10958230	1697	1697	1697	1697	0
89	20240903	194800	10958230	1697	1697	1697	1697	0
90	20240903	194700	10958230	1697	1697	1697	1697	0
91	20240903	194600	10958230	1697	1697	1697	1697	0
92	20240903	194500	10958230	1697	1697	1697	1697	678
93	20240903	194400	10958230	1697	1697	1697	1697	0
94	20240903	194300	10958230	1697	1697	1697	1697	0
95	20240903	194200	10958230	1697	1697	1697	1697	0
96	20240903	194100	10958230	1697	1697	1697	1697	0
97	20240903	194000	10958230	1697	1697	1697	1697	0
98	20240903	193900	10958230	1697	1697	1697	1697	0
99	20240903	193800	10958230	1697	1697	1697	1697	0
100	20240903	193700	10958230	1697	1697	1697	1697	0
101	20240903	193600	10958230	1697	1697	1697	1697	0
102	20240903	193500	10958230	1697	1697	1697	1697	0
103	20240903	193400	10958230	1697	1697	1697	1697	0
104	20240903	193300	10958230	1697	1697	1697	1697	0
105	20240903	193200	10958230	1697	1697	1697	1697	0
106	20240903	193100	10958230	1697	1697	1697	1697	0
107	20240903	193000	10958230	1697	1697	1697	1697	0
108	20240903	192900	10958230	1697	1697	1697	1697	0
109	20240903	192800	10958230	1697	1697	1697	1697	0
110	20240903	192700	10958230	1697	1697	1697	1697	0
111	20240903	192600	10958230	1697	1697	1697	1697	0
112	20240903	192500	10958230	1697	1697	1697	1697	0
113	20240903	192400	10958230	1697	1697	1697	1697	0
114	20240903	192300	10958230	1697	1697	1697	1697	0
115	20240903	192200	10958230	1697	1697	1697	1697	0
116	20240903	192100	10958230	1697	1697	1697	1697	0
117	20240903	192000	10958230	1697	1697	1697	1697	0
118	20240903	191900	10958230	1697	1697	1697	1697	0
119	20240903	191800	10958230	1697	1697	1697	1697	0
120	20240903	191700	10958230	1697	1697	1697	1697	0
121	20240903	191600	10958230	1697	1697	1697	1697	0
122	20240903	191500	10958230	1697	1697	1697	1697	678
123	20240903	191400	10958230	1697	1697	1697	1697	0
124	20240903	191300	10958230	1697	1697	1697	1697	0
125	20240903	191200	10958230	1697	1697	1697	1697	0
126	20240903	191100	10958230	1697	1697	1697	1697	0
127	20240903	191000	10958230	1697	1697	1697	1697	0
128	20240903	190900	10958230	1697	1697	1697	1697	0
129	20240903	190800	10958230	1697	1697	1697	1697	0
130	20240903	190700	10958230	1697	1697	1697	1697	0
131	20240903	190600	10958230	1697	1697	1697	1697	0
132	20240903	190500	10958230	1697	1697	1697	1697	0
133	20240903	190400	10958230	1697	1697	1697	1697	0
134	20240903	190300	10958230	1697	1697	1697	1697	0
135	20240903	190200	10958230	1697	1697	1697	1697	0
136	20240903	190100	10958230	1697	1697	1697	1697	0
137	20240903	190000	10958230	1697	1697	1697	1697	0
138	20240903	185900	10958230	1697	1697	1697	1697	0
139	20240903	185800	10958230	1697	1697	1697	1697	0
140	20240903	185700	10958230	1697	1697	1697	1697	0
141	20240903	185600	10958230	1697	1697	1697	1697	0
142	20240903	185500	10958230	1697	1697	1697	1697	0
143	20240903	185400	10958230	1697	1697	1697	1697	0
144	20240903	185300	10958230	1697	1697	1697	1697	0
145	20240903	185200	10958230	1697	1697	1697	1697	0
146	20240903	185100	10958230	1697	1697	1697	1697	0
147	20240903	185000	10958230	1697	1697	1697	1697	0
148	20240903	184900	10958230	1697	1697	1697	1697	0
149	20240903	184800	10958230	1697	1697	1697	1697	0
150	20240903	184700	10958230	1697	1697	1697	1697	0
151	20240903	184600	10958230	1697	1697	1697	1697	0
152	20240903	184500	10958230	1697	1697	1697	1697	678
153	20240903	184400	10958230	1697	1697	1697	1697	0
154	20240903	184300	10958230	1697	1697	1697	1697	0
155	20240903	184200	10958230	1697	1697	1697	1697	0
156	20240903	184100	10958230	1697	1697	1697	1697	0
157	20240903	184000	10958230	1697	1697	1697	1697	0
158	20240903	183900	10958230	1697	1697	1697	1697	0
159	20240903	183800	10958230	1697	1697	1697	1697	0
160	20240903	183700	10958230	1697	1697	1697	1697	0
161	20240903	183600	10958230	1697	1697	1697	1697	0
162	20240903	183500	10958230	1697	1697	1697	1697	0
163	20240903	183400	10958230	1697	1697	1697	1697	0
164	20240903	183300	10958230	1697	1697	1697	1697	0
165	20240903	183200	10958230	1697	1697	1697	1697	0
166	20240903	183100	10958230	1697	1697	1697	1697	0
167	20240903	183000	10958230	1697	1697	1697	1697	0
168	20240903	182900	10958230	1697	1697	1697	1697	0
169	20240903	182800	10958230	1697	1697	1697	1697	0
170	20240903	182700	10958230	1697	1697	1697	1697	0
171	20240903	182600	10958230	1697	1697	1697	1697	0
172	20240903	182500	10958230	1697	1697	1697	1697	0
173	20240903	182400	10958230	1697	1697	1697	1697	0
174	20240903	182300	10958230	1697	1697	1697	1697	0
175	20240903	182200	10958230	1697	1697	1697	1697	0
176	20240903	182100	10958230	1697	1697	1697	1697	0
177	20240903	182000	10958230	1697	1697	1697	1697	0
178	20240903	181900	10958230	1697	1697	1697	1697	0
179	20240903	181800	10958230	1697	1697	1697	1697	0
180	20240903	181700	10958230	1697	1697	1697	1697	0
181	20240903	181600	10958230	1697	1697	1697	1697	0
182	20240903	181500	10958230	1697	1697	1697	1697	678
183	20240903	181400	10958230	1697	1697	1697	1697	0
184	20240903	181300	10958230	1697	1697	1697	1697	0
185	20240903	181200	10958230	1697	1697	1697	1697	0
186	20240903	181100	10958230	1697	1697	1697	1697	0
187	20240903	181000	10958230	1697	1697	1697	1697	0
188	20240903	180900	10958230	1697	1697	1697	1697	0
189	20240903	180800	10958230	1697	1697	1697	1697	0
190	20240903	180700	10958230	1697	1697	1697	1697	0
191	20240903	180600	10958230	1697	1697	1697	1697	0
192	20240903	180500	10958230	1697	1697	1697	1697	0
193	20240903	180400	10958230	1697	1697	1697	1697	0
194	20240903	180300	10958230	1697	1697	1697	1697	0
195	20240903	180200	10958230	1697	1697	1697	1697	0
196	20240903	180100	10958230	1697	1697	1697	1697	0
197	20240903	180000	10958230	1697	1697	1697	1697	0
198	20240903	175900	10958230	1697	1697	1697	1697	0
199	20240903	175800	10958230	1697	1697	1697	1697	0
200	20240903	175700	10958230	1697	1697	1697	1697	0
201	20240903	175600	10958230	1697	1697	1697	1697	0
202	20240903	175500	10958230	1697	1697	1697	1697	0
203	20240903	175400	10958230	1697	1697	1697	1697	0
204	20240903	175300	10958230	1697	1697	1697	1697	0
205	20240903	175200	10958230	1697	1697	1697	1697	0
206	20240903	175100	10958230	1697	1697	1697	1697	0
207	20240903	175000	10958230	1697	1697	1697	1697	0
208	20240903	174900	10958230	1697	1697	1697	1697	0
209	20240903	174800	10958230	1697	1697	1697	1697	0
210	20240903	174700	10958230	1697	1697	1697	1697	0
211	20240903	174600	10958230	1697	1697	1697	1697	0
212	20240903	174500	10958230	1697	1697	1697	1697	678
213	20240903	174400	10958230	1697	1697	1697	1697	0
214	20240903	174300	10958230	1697	1697	1697	1697	0
215	20240903	174200	10958230	1697	1697	1697	1697	0
216	20240903	174100	10958230	1697	1697	1697	1697	0
217	20240903	174000	10958230	1697	1697	1697	1697	0
218	20240903	173900	10958230	1697	1697	1697	1697	0
219	20240903	173800	10958230	1697	1697	1697	1697	0
220	20240903	173700	10958230	1697	1697	1697	1697	0
221	20240903	173600	10958230	1697	1697	1697	1697	0
222	20240903	173500	10958230	1697	1697	1697	1697	0
223	20240903	173400	10958230	1697	1697	1697	1697	0
224	20240903	173300	10958230	1697	1697	1697	1697	0
225	20240903	173200	10958230	1697	1697	1697	1697	0
226	20240903	173100	10958230	1697	1697	1697	1697	0
227	20240903	173000	10958230	1697	1697	1697	1697	0
228	20240903	172900	10958230	1697	1697	1697	1697	0
229	20240903	172800	10958230	1697	1697	1697	1697	0
230	20240903	172700	10958230	1697	1697	1697	1697	0
231	20240903	172600	10958230	1697	1697	1697	1697	0
232	20240903	172500	10958230	1697	1697	1697	1697	0
233	20240903	172400	10958230	1697	1697	1697	1697	0
234	20240903	172300	10958230	1697	1697	1697	1697	0
235	20240903	172200	10958230	1697	1697	1697	1697	0
236	20240903	172100	10958230	1697	1697	1697	1697	0
237	20240903	172000	10958230	1697	1697	1697	1697	0
238	20240903	171900	10958230	1697	1697	1697	1697	0
239	20240903	171800	10958230	1697	1697	1697	1697	0
240	20240903	171700	10958230	1697	1697	1697	1697	0
241	20240903	171600	10958230	1697	1697	1697	1697	0
242	20240903	171500	10958230	1697	1697	1697	1697	678
243	20240903	171400	10958230	1697	1697	1697	1697	0
244	20240903	171300	10958230	1697	1697	1697	1697	0
245	20240903	171200	10958230	1697	1697	1697	1697	0
246	20240903	171100	10958230	1697	1697	1697	1697	0
247	20240903	171000	10958230	1697	1697	1697	1697	0
248	20240903	170900	10958230	1697	1697	1697	1697	0
249	20240903	170800	10958230	1697	1697	1697	1697	0
250	20240903	170700	10958230	1697	1697	1697	1697	0
251	20240903	170600	10958230	1697	1697	1697	1697	0
252	20240903	170500	10958230	1697	1697	1697	1697	0
253	20240903	170400	10958230	1697	1697	1697	1697	0
254	20240903	170300	10958230	1697	1697	1697	1697	0
255	20240903	170200	10958230	1697	1697	1697	1697	0
256	20240903	170100	10958230	1697	1697	1697	1697	0
257	20240903	170000	10958230	1697	1697	1697	1697	0
258	20240903	165900	10958230	1697	1697	1697	1697	0
259	20240903	165800	10958230	1697	1697	1697	1697	0
260	20240903	165700	10958230	1697	1697	1697	1697	0
261	20240903	165600	10958230	1697	1697	1697	1697	0
262	20240903	165500	10958230	1697	1697	1697	1697	0
263	20240903	165400	10958230	1697	1697	1697	1697	0
264	20240903	165300	10958230	1697	1697	1697	1697	0
265	20240903	165200	10958230	1697	1697	1697	1697	0
266	20240903	165100	10958230	1697	1697	1697	1697	0
267	20240903	165000	10958230	1697	1697	1697	1697	0
268	20240903	164900	10958230	1697	1697	1697	1697	0
269	20240903	164800	10958230	1697	1697	1697	1697	0
270	20240903	164700	10958230	1697	1697	1697	1697	0
271	20240903	164600	10958230	1697	1697	1697	1697	0
272	20240903	164500	10958230	1697	1697	1697	1697	678
273	20240903	164400	10958230	1697	1697	1697	1697	0
274	20240903	164300	10958230	1697	1697	1697	1697	0
275	20240903	164200	10958230	1697	1697	1697	1697	0
276	20240903	164100	10958230	1697	1697	1697	1697	0
277	20240903	164000	10958230	1697	1697	1697	1697	0
278	20240903	163900	10958230	1697	1697	1697	1697	0
279	20240903	163800	10958230	1697	1697	1697	1697	0
280	20240903	163700	10958230	1697	1697	1697	1697	0
281	20240903	163600	10958230	1697	1697	1697	1697	0
282	20240903	163500	10958230	1697	1697	1697	1697	0
283	20240903	163400	10958230	1697	1697	1697	1697	0
284	20240903	163300	10958230	1697	1697	1697	1697	0
285	20240903	163200	10958230	1697	1697	1697	1697	0
286	20240903	163100	10958230	1697	1697	1697	1697	0
287	20240903	163000	10958230	1697	1697	1697	1697	0
288	20240903	162900	10958230	1697	1697	1697	1697	0
289	20240903	162800	10958230	1697	1697	1697	1697	0
290	20240903	162700	10958230	1697	1697	1697	1697	0
291	20240903	162600	10958230	1697	1697	1697	1697	0
292	20240903	162500	10958230	1697	1697	1697	1697	0
293	20240903	162400	10958230	1697	1697	1697	1697	0
294	20240903	162300	10958230	1697	1697	1697	1697	0
295	20240903	162200	10958230	1697	1697	1697	1697	0
296	20240903	162100	10958230	1697	1697	1697	1697	0
297	20240903	162000	10958230	1697	1697	1697	1697	0
298	20240903	161900	10958230	1697	1697	1697	1697	0
299	20240903	161800	10958230	1697	1697	1697	1697	0
300	20240903	161700	10958230	1697	1697	1697	1697	0
301	20240903	161600	10958230	1697	1697	1697	1697	0
302	20240903	161500	10958230	1697	1697	1697	1697	678
303	20240903	161400	10958230	1697	1697	1697	1697	0
304	20240903	161300	10958230	1697	1697	1697	1697	0
305	20240903	161200	10958230	1697	1697	1697	1697	0
306	20240903	161100	10958230	1697	1697	1697	1697	0
307	20240903	161000	10958230	1697	1697	1697	1697	0
308	20240903	160900	10958230	1697	1697	1697	1697	0
309	20240903	160800	10958230	1697	1697	1697	1697	0
310	20240903	160700	10958230	1697	1697	1697	1697	0
311	20240903	160600	10958230	1697	1697	1697	1697	0
312	20240903	160500	10958230	1697	1697	1697	1697	0
313	20240903	160400	10958230	1697	1697	1697	1697	0
314	20240903	160300	10958230	1697	1697	1697	1697	0
315	20240903	160200	10958230	1697	1697	1697	1697	0
316	20240903	160100	10958230	1697	1697	1697	1697	0
317	20240903	160000	10958230	1697	1697	1697	1697	0
318	20240903	155900	10958230	1697	1697	1697	1697	0
319	20240903	155800	10958230	1697	1697	1697	1697	0
320	20240903	155700	10958230	1697	1697	1697	1697	0
321	20240903	155600	10958230	1697	1697	1697	1697	0
322	20240903	155500	10958230	1697	1697	1697	1697	0
323	20240903	155400	10958230	1697	1697	1697	1697	0
324	20240903	155300	10958230	1697	1697	1697	1697	0
325	20240903	155200	10958230	1697	1697	1697	1697	0
326	20240903	155100	10958230	1697	1697	1697	1697	0
327	20240903	155000	10958230	1697	1697	1697	1697	0
328	20240903	154900	10958230	1697	1697	1697	1697	0
329	20240903	154800	10958230	1697	1697	1697	1697	0
330	20240903	154700	10958230	1697	1697	1697	1697	0
331	20240903	154600	10958230	1697	1697	1697	1697	0
332	20240903	154500	10958230	1697	1697	1697	1697	678
333	20240903	154400	10958230	1697	1697	1697	1697	0
334	20240903	154300	10958230	1697	1697	1697	1697	0
335	20240903	154200	10958230	1697	1697	1697	1697	0
336	20240903	154100	10958230	1697	1697	1697	1697	0
337	20240903	154000	10958230	1697	1697	1697	1697	0
338	20240903	153900	10958230	1697	1697	1697	1697	0
339	20240903	153800	10958230	1697	1697	1697	1697	0
340	20240903	153700	10958230	1697	1697	1697	1697	0
341	20240903	153600	10958230	1697	1697	1697	1697	0
342	20240903	153500	10958230	1697	1697	1697	1697	0
343	20240903	153400	10958230	1697	1697	1697	1697	0
344	20240903	153300	10958230	1697	1697	1697	1697	0
345	20240903	153200	10958230	1697	1697	1697	1697	0
346	20240903	153100	10958230	1697	1697	1697	1697	0
347	20240903	153000	10958230	1697	1697	1697	1697	678
348	20240903	152900	9807664	1697	1697	1697	1697	0
349	20240903	152800	9807664	1697	1697	1697	1697	0
350	20240903	152700	9807664	1697	1697	1697	1697	0
351	20240903	152600	9807664	1697	1697	1697	1697	0
352	20240903	152500	9807664	1697	1697	1697	1697	0
353	20240903	152400	9807664	1697	1697	1697	1697	0
354	20240903	152300	9807664	1697	1697	1697	1697	0
355	20240903	152200	9807664	1697	1697	1697	1697	0
356	20240903	152100	9807664	1697	1697	1697	1697	0
357	20240903	152000	9807664	1697	1697	1697	1697	0
358	20240903	151900	9807664	1697	1697	1697	1697	0
359	20240903	151800	9807664	1697	1697	1697	1697	0
360	20240903	151700	9807664	1697	1697	1697	1697	0
361	20240903	151600	9807664	1697	1697	1697	1697	0
362	20240903	151500	9807664	1697	1697	1697	1697	0
363	20240903	151400	9807664	1697	1697	1697	1697	0
364	20240903	151300	9807664	1697	1697	1697	1697	0
365	20240903	151200	9807664	1697	1697	1697	1697	0
366	20240903	151100	9807664	1697	1697	1697	1697	0
367	20240903	151000	9807664	1697	1697	1697	1697	0
368	20240903	150900	9807664	1697	1697	1697	1697	0
369	20240903	150800	9807664	1697	1697	1697	1697	0
370	20240903	150700	9807664	1697	1697	1697	1697	0
371	20240903	150600	9807664	1697	1697	1697	1697	0
372	20240903	150500	9807664	1697	1697	1697	1697	0
373	20240903	150400	9807664	1697	1697	1697	1697	0
374	20240903	150300	9807664	1697	1697	1697	1697	0
375	20240903	150200	9807664	1697	1697	1697	1697	0
376	20240903	150100	9807664	1697	1697	1697	1697	0
377	20240903	150000	9807664	1697	1697	1697	1697	0
378	20240903	145900	9807664	1697	1697	1697	1697	0
379	20240903	145800	9807664	1697	1697	1697	1697	0
380	20240903	145700	9807664	1697	1697	1697	1697	0
381	20240903	145600	9807664	1697	1697	1697	1697	0
382	20240903	145500	9807664	1697	1697	1697	1697	0
383	20240903	145400	9807664	1697	1697	1697	1697	0
384	20240903	145300	9807664	1697	1697	1697	1697	0
385	20240903	145200	9807664	1697	1697	1697	1697	0
386	20240903	145100	9807664	1697	1697	1697	1697	0
387	20240903	145000	9807664	1697	1697	1697	1697	0
388	20240903	144900	9807664	1697	1697	1697	1697	0
389	20240903	144800	9807664	1697	1697	1697	1697	0
390	20240903	144700	9807664	1697	1697	1697	1697	0
391	20240903	144600	9807664	1697	1697	1697	1697	0
392	20240903	144500	9807664	1697	1697	1697	1697	0
393	20240903	144400	9807664	1697	1697	1697	1697	0
394	20240903	144300	9807664	1697	1697	1697	1697	0
395	20240903	144200	9807664	1697	1697	1697	1697	0
396	20240903	144100	9807664	1697	1697	1697	1697	0
397	20240903	144000	9807664	1697	1697	1697	1697	0
398	20240903	143900	9807664	1697	1697	1697	1697	0
399	20240903	143800	9807664	1697	1697	1697	1697	0
400	20240903	143700	9807664	1697	1697	1697	1697	0
401	20240903	143600	9807664	1697	1697	1697	1697	0
402	20240903	143500	9807664	1697	1697	1697	1697	0
403	20240903	143400	9807664	1697	1697	1697	1697	0
404	20240903	143300	9807664	1697	1697	1697	1697	0
405	20240903	143200	9807664	1697	1697	1697	1697	0
406	20240903	143100	9807664	1697	1697	1697	1697	0
407	20240903	143000	9807664	1697	1697	1697	1697	0
408	20240903	142900	9807664	1697	1697	1697	1697	0
409	20240903	142800	9807664	1697	1697	1697	1697	0
410	20240903	142700	9807664	1697	1697	1697	1697	0
411	20240903	142600	9807664	1697	1697	1697	1697	0
412	20240903	142500	9807664	1697	1697	1697	1697	0
413	20240903	142400	9807664	1697	1697	1697	1697	0
414	20240903	142300	9807664	1697	1697	1697	1697	0
415	20240903	142200	9807664	1697	1697	1697	1697	0
416	20240903	142100	9807664	1697	1697	1697	1697	0
417	20240903	142000	9807664	1697	1697	1697	1697	0
418	20240903	141900	9807664	1697	1697	1697	1697	0
419	20240903	141800	9807664	1697	1697	1697	1697	0
420	20240903	141700	9807664	1697	1697	1697	1697	0
421	20240903	141600	9807664	1697	1697	1697	1697	0
422	20240903	141500	9807664	1697	1697	1697	1697	0
423	20240903	141400	9807664	1697	1697	1697	1697	0
424	20240903	141300	9807664	1697	1697	1697	1697	0
425	20240903	141200	9807664	1697	1697	1697	1697	0
426	20240903	141100	9807664	1697	1697	1697	1697	0
427	20240903	141000	9807664	1697	1697	1697	1697	0
428	20240903	140900	9807664	1697	1697	1697	1697	0
429	20240903	140800	9807664	1697	1697	1697	1697	0
430	20240903	140700	9807664	1697	1697	1697	1697	0
431	20240903	140600	9807664	1697	1697	1697	1697	0
432	20240903	140500	9807664	1697	1697	1697	1697	0
433	20240903	140400	9807664	1697	1697	1697	1697	0
434	20240903	140300	9807664	1697	1697	1697	1697	0
435	20240903	140200	9807664	1697	1697	1697	1697	0
436	20240903	140100	9807664	1697	1697	1697	1697	0
437	20240903	140000	9807664	1697	1697	1697	1697	0
438	20240903	135900	9807664	1697	1697	1697	1697	0
439	20240903	135800	9807664	1697	1697	1697	1697	0
440	20240903	135700	9807664	1697	1697	1697	1697	0
441	20240903	135600	9807664	1697	1668	1697	1668	352
442	20240903	135500	9220383	1697	1697	1697	1697	0
443	20240903	135400	9220383	1697	1697	1697	1697	0
444	20240903	135300	9220383	1697	1697	1697	1697	0
445	20240903	135200	9220383	1697	1697	1697	1697	0
446	20240903	135100	9220383	1697	1697	1697	1697	0
447	20240903	135000	9220383	1697	1697	1697	1697	0
448	20240903	134900	9220383	1697	1697	1697	1697	0
449	20240903	134800	9220383	1697	1697	1697	1697	0
450	20240903	134700	9220383	1697	1697	1697	1697	0
451	20240903	134600	9220383	1697	1697	1697	1697	0
452	20240903	134500	9220383	1697	1697	1697	1697	0
453	20240903	134400	9220383	1697	1697	1697	1697	0
454	20240903	134300	9220383	1697	1697	1697	1697	0
455	20240903	134200	9220383	1697	1697	1697	1697	0
456	20240903	134100	9220383	1697	1697	1697	1697	0
457	20240903	134000	9220383	1697	1697	1697	1697	0
458	20240903	133900	9220383	1697	1697	1697	1697	0
459	20240903	133800	9220383	1697	1697	1697	1697	0
460	20240903	133700	9220383	1697	1697	1697	1697	0
461	20240903	133600	9220383	1697	1697	1697	1697	1
462	20240903	133500	9218686	1697	1697	1697	1697	10
463	20240903	133400	9201716	1697	1697	1697	1697	0
464	20240903	133300	9201716	1697	1697	1697	1697	0
465	20240903	133200	9201716	1697	1697	1697	1697	0
466	20240903	133100	9201716	1697	1697	1697	1697	0
467	20240903	133000	9201716	1697	1697	1697	1697	0
468	20240903	132900	9201716	1697	1697	1697	1697	0
469	20240903	132800	9201716	1697	1697	1697	1697	0
470	20240903	132700	9201716	1697	1697	1697	1697	0
471	20240903	132600	9201716	1697	1697	1697	1697	0
472	20240903	132500	9201716	1697	1697	1697	1697	0
473	20240903	132400	9201716	1697	1696	1697	1696	10
474	20240903	132300	9184747	1660	1660	1660	1660	1
475	20240903	132200	9183087	1697	1697	1697	1697	0
476	20240903	132100	9183087	1697	1697	1697	1697	0
477	20240903	132000	9183087	1697	1697	1697	1697	0
478	20240903	131900	9183087	1697	1697	1697	1697	0
479	20240903	131800	9183087	1697	1697	1697	1697	0
480	20240903	131700	9183087	1697	1697	1697	1697	0
481	20240903	131600	9183087	1697	1697	1697	1697	0
482	20240903	131500	9183087	1697	1697	1697	1697	0
483	20240903	131400	9183087	1697	1697	1697	1697	0
484	20240903	131300	9183087	1697	1697	1697	1697	0
485	20240903	131200	9183087	1697	1697	1697	1697	0
486	20240903	131100	9183087	1697	1697	1697	1697	0
487	20240903	131000	9183087	1697	1697	1697	1697	0
488	20240903	130900	9183087	1697	1697	1697	1697	0
489	20240903	130800	9183087	1697	1697	1697	1697	0
490	20240903	130700	9183087	1697	1697	1697	1697	0
491	20240903	130600	9183087	1697	1697	1697	1697	0
492	20240903	130500	9183087	1697	1697	1697	1697	0
493	20240903	130400	9183087	1697	1697	1697	1697	0
494	20240903	130300	9183087	1697	1697	1697	1697	0
495	20240903	130200	9183087	1697	1697	1697	1697	0
496	20240903	130100	9183087	1697	1697	1697	1697	0
497	20240903	130000	9183087	1697	1697	1697	1697	0
498	20240903	125900	9183087	1697	1697	1697	1697	0
499	20240903	125800	9183087	1697	1697	1697	1697	0
500	20240903	125700	9183087	1697	1697	1697	1697	0
501	20240903	125600	9183087	1697	1697	1697	1697	0
502	20240903	125500	9183087	1697	1697	1697	1697	0
503	20240903	125400	9183087	1697	1697	1697	1697	0
504	20240903	125300	9183087	1697	1697	1697	1697	0
505	20240903	125200	9183087	1697	1697	1697	1697	0
506	20240903	125100	9183087	1697	1697	1697	1697	0
507	20240903	125000	9183087	1697	1697	1697	1697	0
508	20240903	124900	9183087	1697	1697	1697	1697	0
509	20240903	124800	9183087	1697	1697	1697	1697	0
510	20240903	124700	9183087	1697	1697	1697	1697	0
511	20240903	124600	9183087	1697	1697	1697	1697	0
512	20240903	124500	9183087	1697	1697	1697	1697	0
513	20240903	124400	9183087	1697	1697	1697	1697	0
514	20240903	124300	9183087	1697	1697	1697	1697	0
515	20240903	124200	9183087	1697	1697	1697	1697	0
516	20240903	124100	9183087	1697	1697	1697	1697	0
517	20240903	124000	9183087	1697	1697	1697	1697	0
518	20240903	123900	9183087	1697	1697	1697	1697	0
519	20240903	123800	9183087	1697	1697	1697	1697	0
520	20240903	123700	9183087	1697	1697	1697	1697	0
521	20240903	123600	9183087	1697	1697	1697	1697	0
522	20240903	123500	9183087	1697	1697	1697	1697	0
523	20240903	123400	9183087	1697	1697	1697	1697	0
524	20240903	123300	9183087	1697	1697	1697	1697	0
525	20240903	123200	9183087	1697	1697	1697	1697	0
526	20240903	123100	9183087	1697	1697	1697	1697	0
527	20240903	123000	9183087	1697	1697	1697	1697	0
528	20240903	122900	9183087	1697	1697	1697	1697	0
529	20240903	122800	9183087	1697	1697	1697	1697	0
530	20240903	122700	9183087	1697	1697	1697	1697	0
531	20240903	122600	9183087	1697	1697	1697	1697	0
532	20240903	122500	9183087	1697	1697	1697	1697	0
533	20240903	122400	9183087	1697	1697	1697	1697	0
534	20240903	122300	9183087	1697	1697	1697	1697	0
535	20240903	122200	9183087	1697	1697	1697	1697	0
536	20240903	122100	9183087	1697	1697	1697	1697	0
537	20240903	122000	9183087	1697	1697	1697	1697	0
538	20240903	121900	9183087	1697	1697	1697	1697	0
539	20240903	121800	9183087	1697	1697	1697	1697	0
540	20240903	121700	9183087	1697	1697	1697	1697	0
541	20240903	121600	9183087	1697	1697	1697	1697	0
542	20240903	121500	9183087	1697	1697	1697	1697	0
543	20240903	121400	9183087	1697	1697	1697	1697	0
544	20240903	121300	9183087	1697	1697	1697	1697	0
545	20240903	121200	9183087	1697	1697	1697	1697	0
546	20240903	121100	9183087	1697	1697	1697	1697	0
547	20240903	121000	9183087	1697	1697	1697	1697	0
548	20240903	120900	9183087	1697	1697	1697	1697	0
549	20240903	120800	9183087	1697	1697	1697	1697	0
550	20240903	120700	9183087	1697	1697	1697	1697	0
551	20240903	120600	9183087	1697	1697	1697	1697	0
552	20240903	120500	9183087	1697	1697	1697	1697	0
553	20240903	120400	9183087	1697	1697	1697	1697	0
554	20240903	120300	9183087	1697	1697	1697	1697	0
555	20240903	120200	9183087	1697	1697	1697	1697	0
556	20240903	120100	9183087	1697	1697	1697	1697	0
557	20240903	120000	9183087	1697	1697	1697	1697	0
558	20240903	115900	9183087	1697	1697	1697	1697	0
559	20240903	115800	9183087	1697	1697	1697	1697	0
560	20240903	115700	9183087	1697	1697	1697	1697	0
561	20240903	115600	9183087	1697	1697	1697	1697	0
562	20240903	115500	9183087	1697	1697	1697	1697	0
563	20240903	115400	9183087	1697	1697	1697	1697	0
564	20240903	115300	9183087	1697	1697	1697	1697	0
565	20240903	115200	9183087	1697	1697	1697	1697	0
566	20240903	115100	9183087	1697	1697	1697	1697	0
567	20240903	115000	9183087	1697	1697	1697	1697	0
568	20240903	114900	9183087	1697	1697	1697	1697	0
569	20240903	114800	9183087	1697	1686	1697	1686	37
570	20240903	114700	9120372	1658	1658	1658	1658	0
571	20240903	114600	9120372	1658	1658	1658	1658	0
572	20240903	114500	9120372	1658	1658	1658	1658	0
573	20240903	114400	9120372	1658	1658	1658	1658	0
574	20240903	114300	9120372	1658	1658	1658	1658	0
575	20240903	114200	9120372	1658	1658	1658	1658	0
576	20240903	114100	9120372	1658	1658	1658	1658	0
577	20240903	114000	9120372	1658	1658	1658	1658	0
578	20240903	113900	9120372	1658	1658	1658	1658	0
579	20240903	113800	9120372	1658	1658	1658	1658	0
580	20240903	113700	9120372	1658	1658	1658	1658	0
581	20240903	113600	9120372	1658	1658	1658	1658	0
582	20240903	113500	9120372	1658	1658	1658	1658	0
583	20240903	113400	9120372	1658	1658	1658	1658	0
584	20240903	113300	9120372	1658	1658	1658	1658	0
585	20240903	113200	9120372	1658	1658	1658	1658	0
586	20240903	113100	9120372	1658	1658	1658	1658	0
587	20240903	113000	9120372	1658	1663	1663	1657	351
588	20240903	112900	8538588	1671	1671	1671	1671	300
589	20240903	112800	8037288	1700	1700	1700	1700	0
590	20240903	112700	8037288	1700	1700	1700	1700	3
591	20240903	112600	8032188	1673	1673	1673	1673	0
592	20240903	112500	8032188	1673	1673	1673	1673	11
593	20240903	112400	8013785	1674	1677	1677	1674	446
594	20240903	112300	7266481	1678	1680	1680	1678	95
595	20240903	112200	7106928	1706	1706	1706	1706	0
596	20240903	112100	7106928	1706	1706	1706	1706	0
597	20240903	112000	7106928	1706	1706	1706	1706	0
598	20240903	111900	7106928	1706	1706	1706	1706	0
599	20240903	111800	7106928	1706	1706	1706	1706	0
600	20240903	111700	7106928	1706	1706	1706	1706	0
601	20240903	111600	7106928	1706	1706	1706	1706	0
602	20240903	111500	7106928	1706	1706	1706	1706	0
603	20240903	111400	7106928	1706	1706	1706	1706	0
604	20240903	111300	7106928	1706	1706	1706	1706	0
605	20240903	111200	7106928	1706	1706	1706	1706	0
606	20240903	111100	7106928	1706	1706	1706	1706	0
607	20240903	111000	7106928	1706	1706	1706	1706	0
608	20240903	110900	7106928	1706	1706	1706	1706	0
609	20240903	110800	7106928	1706	1706	1706	1706	0
610	20240903	110700	7106928	1706	1706	1706	1706	0
611	20240903	110600	7106928	1706	1706	1706	1706	0
612	20240903	110500	7106928	1706	1706	1706	1706	0
613	20240903	110400	7106928	1706	1706	1706	1706	0
614	20240903	110300	7106928	1706	1706	1706	1706	0
615	20240903	110200	7106928	1706	1706	1706	1706	10
616	20240903	110100	7089868	1706	1706	1706	1706	0
617	20240903	110000	7089868	1706	1706	1706	1706	0
618	20240903	105900	7089868	1706	1706	1706	1706	0
619	20240903	105800	7089868	1706	1706	1706	1706	0
620	20240903	105700	7089868	1706	1706	1706	1706	0
621	20240903	105600	7089868	1706	1706	1706	1706	0
622	20240903	105500	7089868	1706	1706	1706	1706	0
623	20240903	105400	7089868	1706	1706	1706	1706	900
624	20240903	105300	5554468	1706	1706	1706	1706	0
625	20240903	105200	5554468	1706	1706	1706	1706	0
626	20240903	105100	5554468	1706	1700	1706	1700	91
627	20240903	105000	5399732	1700	1700	1700	1700	0
628	20240903	104900	5399732	1700	1700	1700	1700	0
629	20240903	104800	5399732	1700	1700	1700	1700	0
630	20240903	104700	5399732	1700	1700	1700	1700	0
631	20240903	104600	5399732	1700	1700	1700	1700	0
632	20240903	104500	5399732	1700	1700	1700	1700	0
633	20240903	104400	5399732	1700	1700	1700	1700	0
634	20240903	104300	5399732	1700	1700	1700	1700	0
635	20240903	104200	5399732	1700	1700	1700	1700	0
636	20240903	104100	5399732	1700	1700	1700	1700	0
637	20240903	104000	5399732	1700	1700	1700	1700	0
638	20240903	103900	5399732	1700	1700	1700	1700	0
639	20240903	103800	5399732	1700	1700	1700	1700	0
640	20240903	103700	5399732	1700	1700	1700	1700	0
641	20240903	103600	5399732	1700	1700	1700	1700	15
642	20240903	103500	5374232	1706	1706	1706	1706	0
643	20240903	103400	5374232	1706	1706	1706	1706	0
644	20240903	103300	5374232	1706	1706	1706	1706	0
645	20240903	103200	5374232	1706	1706	1706	1706	0
646	20240903	103100	5374232	1706	1706	1706	1706	0
647	20240903	103000	5374232	1706	1706	1706	1706	0
648	20240903	102900	5374232	1706	1706	1706	1706	0
649	20240903	102800	5374232	1706	1706	1706	1706	0
650	20240903	102700	5374232	1706	1706	1706	1706	0
651	20240903	102600	5374232	1706	1706	1706	1706	0
652	20240903	102500	5374232	1706	1706	1706	1706	0
653	20240903	102400	5374232	1706	1706	1706	1706	0
654	20240903	102300	5374232	1706	1706	1706	1706	0
655	20240903	102200	5374232	1706	1706	1706	1706	0
656	20240903	102100	5374232	1706	1706	1706	1706	0
657	20240903	102000	5374232	1706	1706	1706	1706	0
658	20240903	101900	5374232	1706	1706	1706	1706	0
659	20240903	101800	5374232	1706	1706	1706	1706	0
660	20240903	101700	5374232	1706	1706	1706	1706	0
661	20240903	101600	5374232	1706	1706	1706	1706	0
662	20240903	101500	5374232	1706	1706	1706	1706	0
663	20240903	101400	5374232	1706	1706	1706	1706	0
664	20240903	101300	5374232	1706	1706	1706	1706	0
665	20240903	101200	5374232	1706	1706	1706	1706	0
666	20240903	101100	5374232	1706	1706	1706	1706	0
667	20240903	101000	5374232	1706	1706	1706	1706	0
668	20240903	100900	5374232	1706	1706	1706	1706	0
669	20240903	100800	5374232	1706	1706	1706	1706	0
670	20240903	100700	5374232	1706	1706	1706	1706	0
671	20240903	100600	5374232	1706	1706	1706	1706	0
672	20240903	100500	5374232	1706	1706	1706	1706	0
673	20240903	100400	5374232	1706	1706	1706	1706	0
674	20240903	100300	5374232	1706	1706	1706	1706	0
675	20240903	100200	5374232	1706	1706	1706	1706	0
676	20240903	100100	5374232	1706	1706	1706	1706	0
677	20240903	100000	5374232	1706	1706	1706	1706	0
678	20240903	095900	5374232	1706	1706	1706	1706	0
679	20240903	095800	5374232	1706	1706	1706	1706	0
680	20240903	095700	5374232	1706	1706	1706	1706	0
681	20240903	095600	5374232	1706	1706	1706	1706	0
682	20240903	095500	5374232	1706	1706	1706	1706	0
683	20240903	095400	5374232	1706	1706	1706	1706	0
684	20240903	095300	5374232	1706	1706	1706	1706	0
685	20240903	095200	5374232	1706	1706	1706	1706	0
686	20240903	095100	5374232	1706	1706	1706	1706	279
687	20240903	095000	4898258	1706	1706	1706	1706	0
688	20240903	094900	4898258	1706	1706	1706	1706	0
689	20240903	094800	4898258	1706	1706	1706	1706	0
690	20240903	094700	4898258	1706	1706	1706	1706	0
691	20240903	094600	4898258	1706	1706	1706	1706	0
692	20240903	094500	4898258	1706	1706	1706	1706	0
693	20240903	094400	4898258	1706	1706	1706	1706	0
694	20240903	094300	4898258	1706	1706	1706	1706	0
695	20240903	094200	4898258	1706	1706	1706	1706	0
696	20240903	094100	4898258	1706	1706	1706	1706	0
697	20240903	094000	4898258	1706	1706	1706	1706	5
698	20240903	093900	4889728	1706	1706	1706	1706	1
699	20240903	093800	4888022	1689	1689	1689	1689	0
700	20240903	093700	4888022	1689	1689	1689	1689	0
701	20240903	093600	4888022	1689	1689	1689	1689	0
702	20240903	093500	4888022	1689	1690	1690	1689	384
703	20240903	093400	4239347	1674	1696	1696	1674	230
704	20240903	093300	3853038	1744	1744	1744	1744	0
705	20240903	093200	3853038	1744	1744	1744	1744	0
706	20240903	093100	3853038	1744	1744	1744	1744	0
707	20240903	093000	3853038	1744	1744	1744	1744	0
708	20240903	092900	3853038	1744	1744	1744	1744	0
709	20240903	092800	3853038	1744	1744	1744	1744	0
710	20240903	092700	3853038	1744	1744	1744	1744	0
711	20240903	092600	3853038	1744	1744	1744	1744	0
712	20240903	092500	3853038	1744	1744	1744	1744	0
713	20240903	092400	3853038	1744	1744	1744	1744	0
714	20240903	092300	3853038	1744	1744	1744	1743	27
715	20240903	092200	3805969	1750	1750	1750	1750	0
716	20240903	092100	3805969	1750	1750	1750	1750	0
717	20240903	092000	3805969	1750	1750	1750	1750	0
718	20240903	091900	3805969	1750	1750	1750	1750	0
719	20240903	091800	3805969	1750	1750	1750	1750	0
720	20240903	091700	3805969	1750	1750	1750	1750	0
721	20240903	091600	3805969	1750	1750	1750	1750	200
722	20240903	091500	3455969	1750	1750	1750	1750	59
723	20240903	091400	3352719	1779	1680	1779	1680	540
724	20240903	091300	2396890	1680	1676	1680	1676	800
725	20240903	091200	1054928	1676	1676	1676	1676	54
726	20240903	091100	964424	1676	1676	1676	1676	0
727	20240903	091000	964424	1676	1676	1676	1676	0
728	20240903	090900	964424	1676	1676	1676	1676	0
729	20240903	090800	964424	1676	1676	1676	1676	0
730	20240903	090700	964424	1676	1676	1676	1676	12
731	20240903	090600	944312	1675	1675	1675	1675	140
732	20240903	090500	709812	1674	1674	1674	1674	0
733	20240903	090400	709812	1674	1673	1674	1673	326
734	20240903	090300	164234	1657	1657	1657	1657	0
735	20240903	090200	164234	1657	1657	1657	1657	0
736	20240903	090100	164234	1657	1672	1672	1657	88
737	20240903	090000	18403	1673	1673	1673	1673	11