KissMeData/034940/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	191500	11911373	1379	1379	1379	1379	500
3	20240906	191400	11911373	1379	1379	1379	1379	0
4	20240906	191300	11911373	1379	1379	1379	1379	0
5	20240906	191200	11911373	1379	1379	1379	1379	0
6	20240906	191100	11911373	1379	1379	1379	1379	0
7	20240906	191000	11911373	1379	1379	1379	1379	0
8	20240906	190900	11911373	1379	1379	1379	1379	0
9	20240906	190800	11911373	1379	1379	1379	1379	0
10	20240906	190700	11911373	1379	1379	1379	1379	0
11	20240906	190600	11911373	1379	1379	1379	1379	0
12	20240906	190500	11911373	1379	1379	1379	1379	0
13	20240906	190400	11911373	1379	1379	1379	1379	0
14	20240906	190300	11911373	1379	1379	1379	1379	0
15	20240906	190200	11911373	1379	1379	1379	1379	0
16	20240906	190100	11911373	1379	1379	1379	1379	0
17	20240906	190000	11911373	1379	1379	1379	1379	0
18	20240906	185900	11911373	1379	1379	1379	1379	0
19	20240906	185800	11911373	1379	1379	1379	1379	0
20	20240906	185700	11911373	1379	1379	1379	1379	0
21	20240906	185600	11911373	1379	1379	1379	1379	0
22	20240906	185500	11911373	1379	1379	1379	1379	0
23	20240906	185400	11911373	1379	1379	1379	1379	0
24	20240906	185300	11911373	1379	1379	1379	1379	0
25	20240906	185200	11911373	1379	1379	1379	1379	0
26	20240906	185100	11911373	1379	1379	1379	1379	0
27	20240906	185000	11911373	1379	1379	1379	1379	0
28	20240906	184900	11911373	1379	1379	1379	1379	0
29	20240906	184800	11911373	1379	1379	1379	1379	0
30	20240906	184700	11911373	1379	1379	1379	1379	0
31	20240906	184600	11911373	1379	1379	1379	1379	0
32	20240906	184500	11911373	1379	1379	1379	1379	500
33	20240906	184400	11911373	1379	1379	1379	1379	0
34	20240906	184300	11911373	1379	1379	1379	1379	0
35	20240906	184200	11911373	1379	1379	1379	1379	0
36	20240906	184100	11911373	1379	1379	1379	1379	0
37	20240906	184000	11911373	1379	1379	1379	1379	0
38	20240906	183900	11911373	1379	1379	1379	1379	0
39	20240906	183800	11911373	1379	1379	1379	1379	0
40	20240906	183700	11911373	1379	1379	1379	1379	0
41	20240906	183600	11911373	1379	1379	1379	1379	0
42	20240906	183500	11911373	1379	1379	1379	1379	0
43	20240906	183400	11911373	1379	1379	1379	1379	0
44	20240906	183300	11911373	1379	1379	1379	1379	0
45	20240906	183200	11911373	1379	1379	1379	1379	0
46	20240906	183100	11911373	1379	1379	1379	1379	0
47	20240906	183000	11911373	1379	1379	1379	1379	0
48	20240906	182900	11911373	1379	1379	1379	1379	0
49	20240906	182800	11911373	1379	1379	1379	1379	0
50	20240906	182700	11911373	1379	1379	1379	1379	0
51	20240906	182600	11911373	1379	1379	1379	1379	0
52	20240906	182500	11911373	1379	1379	1379	1379	0
53	20240906	182400	11911373	1379	1379	1379	1379	0
54	20240906	182300	11911373	1379	1379	1379	1379	0
55	20240906	182200	11911373	1379	1379	1379	1379	0
56	20240906	182100	11911373	1379	1379	1379	1379	0
57	20240906	182000	11911373	1379	1379	1379	1379	0
58	20240906	181900	11911373	1379	1379	1379	1379	0
59	20240906	181800	11911373	1379	1379	1379	1379	0
60	20240906	181700	11911373	1379	1379	1379	1379	0
61	20240906	181600	11911373	1379	1379	1379	1379	0
62	20240906	181500	11911373	1379	1379	1379	1379	500
63	20240906	181400	11911373	1379	1379	1379	1379	0
64	20240906	181300	11911373	1379	1379	1379	1379	0
65	20240906	181200	11911373	1379	1379	1379	1379	0
66	20240906	181100	11911373	1379	1379	1379	1379	0
67	20240906	181000	11911373	1379	1379	1379	1379	0
68	20240906	180900	11911373	1379	1379	1379	1379	0
69	20240906	180800	11911373	1379	1379	1379	1379	0
70	20240906	180700	11911373	1379	1379	1379	1379	0
71	20240906	180600	11911373	1379	1379	1379	1379	0
72	20240906	180500	11911373	1379	1379	1379	1379	0
73	20240906	180400	11911373	1379	1379	1379	1379	0
74	20240906	180300	11911373	1379	1379	1379	1379	0
75	20240906	180200	11911373	1379	1379	1379	1379	0
76	20240906	180100	11911373	1379	1379	1379	1379	0
77	20240906	180000	11911373	1379	1379	1379	1379	0
78	20240906	175900	11911373	1379	1379	1379	1379	0
79	20240906	175800	11911373	1379	1379	1379	1379	0
80	20240906	175700	11911373	1379	1379	1379	1379	0
81	20240906	175600	11911373	1379	1379	1379	1379	0
82	20240906	175500	11911373	1379	1379	1379	1379	0
83	20240906	175400	11911373	1379	1379	1379	1379	0
84	20240906	175300	11911373	1379	1379	1379	1379	0
85	20240906	175200	11911373	1379	1379	1379	1379	0
86	20240906	175100	11911373	1379	1379	1379	1379	0
87	20240906	175000	11911373	1379	1379	1379	1379	0
88	20240906	174900	11911373	1379	1379	1379	1379	0
89	20240906	174800	11911373	1379	1379	1379	1379	0
90	20240906	174700	11911373	1379	1379	1379	1379	0
91	20240906	174600	11911373	1379	1379	1379	1379	0
92	20240906	174500	11911373	1379	1379	1379	1379	500
93	20240906	174400	11911373	1379	1379	1379	1379	0
94	20240906	174300	11911373	1379	1379	1379	1379	0
95	20240906	174200	11911373	1379	1379	1379	1379	0
96	20240906	174100	11911373	1379	1379	1379	1379	0
97	20240906	174000	11911373	1379	1379	1379	1379	0
98	20240906	173900	11911373	1379	1379	1379	1379	0
99	20240906	173800	11911373	1379	1379	1379	1379	0
100	20240906	173700	11911373	1379	1379	1379	1379	0
101	20240906	173600	11911373	1379	1379	1379	1379	0
102	20240906	173500	11911373	1379	1379	1379	1379	0
103	20240906	173400	11911373	1379	1379	1379	1379	0
104	20240906	173300	11911373	1379	1379	1379	1379	0
105	20240906	173200	11911373	1379	1379	1379	1379	0
106	20240906	173100	11911373	1379	1379	1379	1379	0
107	20240906	173000	11911373	1379	1379	1379	1379	0
108	20240906	172900	11911373	1379	1379	1379	1379	0
109	20240906	172800	11911373	1379	1379	1379	1379	0
110	20240906	172700	11911373	1379	1379	1379	1379	0
111	20240906	172600	11911373	1379	1379	1379	1379	0
112	20240906	172500	11911373	1379	1379	1379	1379	0
113	20240906	172400	11911373	1379	1379	1379	1379	0
114	20240906	172300	11911373	1379	1379	1379	1379	0
115	20240906	172200	11911373	1379	1379	1379	1379	0
116	20240906	172100	11911373	1379	1379	1379	1379	0
117	20240906	172000	11911373	1379	1379	1379	1379	0
118	20240906	171900	11911373	1379	1379	1379	1379	0
119	20240906	171800	11911373	1379	1379	1379	1379	0
120	20240906	171700	11911373	1379	1379	1379	1379	0
121	20240906	171600	11911373	1379	1379	1379	1379	0
122	20240906	171500	11911373	1379	1379	1379	1379	500
123	20240906	171400	11911373	1379	1379	1379	1379	0
124	20240906	171300	11911373	1379	1379	1379	1379	0
125	20240906	171200	11911373	1379	1379	1379	1379	0
126	20240906	171100	11911373	1379	1379	1379	1379	0
127	20240906	171000	11911373	1379	1379	1379	1379	0
128	20240906	170900	11911373	1379	1379	1379	1379	0
129	20240906	170800	11911373	1379	1379	1379	1379	0
130	20240906	170700	11911373	1379	1379	1379	1379	0
131	20240906	170600	11911373	1379	1379	1379	1379	0
132	20240906	170500	11911373	1379	1379	1379	1379	0
133	20240906	170400	11911373	1379	1379	1379	1379	0
134	20240906	170300	11911373	1379	1379	1379	1379	0
135	20240906	170200	11911373	1379	1379	1379	1379	0
136	20240906	170100	11911373	1379	1379	1379	1379	0
137	20240906	170000	11911373	1379	1379	1379	1379	0
138	20240906	165900	11911373	1379	1379	1379	1379	0
139	20240906	165800	11911373	1379	1379	1379	1379	0
140	20240906	165700	11911373	1379	1379	1379	1379	0
141	20240906	165600	11911373	1379	1379	1379	1379	0
142	20240906	165500	11911373	1379	1379	1379	1379	0
143	20240906	165400	11911373	1379	1379	1379	1379	0
144	20240906	165300	11911373	1379	1379	1379	1379	0
145	20240906	165200	11911373	1379	1379	1379	1379	0
146	20240906	165100	11911373	1379	1379	1379	1379	0
147	20240906	165000	11911373	1379	1379	1379	1379	0
148	20240906	164900	11911373	1379	1379	1379	1379	0
149	20240906	164800	11911373	1379	1379	1379	1379	0
150	20240906	164700	11911373	1379	1379	1379	1379	0
151	20240906	164600	11911373	1379	1379	1379	1379	0
152	20240906	164500	11911373	1379	1379	1379	1379	500
153	20240906	164400	11911373	1379	1379	1379	1379	0
154	20240906	164300	11911373	1379	1379	1379	1379	0
155	20240906	164200	11911373	1379	1379	1379	1379	0
156	20240906	164100	11911373	1379	1379	1379	1379	0
157	20240906	164000	11911373	1379	1379	1379	1379	0
158	20240906	163900	11911373	1379	1379	1379	1379	0
159	20240906	163800	11911373	1379	1379	1379	1379	0
160	20240906	163700	11911373	1379	1379	1379	1379	0
161	20240906	163600	11911373	1379	1379	1379	1379	0
162	20240906	163500	11911373	1379	1379	1379	1379	0
163	20240906	163400	11911373	1379	1379	1379	1379	0
164	20240906	163300	11911373	1379	1379	1379	1379	0
165	20240906	163200	11911373	1379	1379	1379	1379	0
166	20240906	163100	11911373	1379	1379	1379	1379	0
167	20240906	163000	11911373	1379	1379	1379	1379	0
168	20240906	162900	11911373	1379	1379	1379	1379	0
169	20240906	162800	11911373	1379	1379	1379	1379	0
170	20240906	162700	11911373	1379	1379	1379	1379	0
171	20240906	162600	11911373	1379	1379	1379	1379	0
172	20240906	162500	11911373	1379	1379	1379	1379	0
173	20240906	162400	11911373	1379	1379	1379	1379	0
174	20240906	162300	11911373	1379	1379	1379	1379	0
175	20240906	162200	11911373	1379	1379	1379	1379	0
176	20240906	162100	11911373	1379	1379	1379	1379	0
177	20240906	162000	11911373	1379	1379	1379	1379	0
178	20240906	161900	11911373	1379	1379	1379	1379	0
179	20240906	161800	11911373	1379	1379	1379	1379	0
180	20240906	161700	11911373	1379	1379	1379	1379	0
181	20240906	161600	11911373	1379	1379	1379	1379	0
182	20240906	161500	11911373	1379	1379	1379	1379	500
183	20240906	161400	11911373	1379	1379	1379	1379	0
184	20240906	161300	11911373	1379	1379	1379	1379	0
185	20240906	161200	11911373	1379	1379	1379	1379	0
186	20240906	161100	11911373	1379	1379	1379	1379	0
187	20240906	161000	11911373	1379	1379	1379	1379	0
188	20240906	160900	11911373	1379	1379	1379	1379	0
189	20240906	160800	11911373	1379	1379	1379	1379	0
190	20240906	160700	11911373	1379	1379	1379	1379	0
191	20240906	160600	11911373	1379	1379	1379	1379	0
192	20240906	160500	11911373	1379	1379	1379	1379	0
193	20240906	160400	11911373	1379	1379	1379	1379	0
194	20240906	160300	11911373	1379	1379	1379	1379	0
195	20240906	160200	11911373	1379	1379	1379	1379	0
196	20240906	160100	11911373	1379	1379	1379	1379	0
197	20240906	160000	11911373	1379	1379	1379	1379	0
198	20240906	155900	11911373	1379	1379	1379	1379	0
199	20240906	155800	11911373	1379	1379	1379	1379	0
200	20240906	155700	11911373	1379	1379	1379	1379	0
201	20240906	155600	11911373	1379	1379	1379	1379	0
202	20240906	155500	11911373	1379	1379	1379	1379	0
203	20240906	155400	11911373	1379	1379	1379	1379	0
204	20240906	155300	11911373	1379	1379	1379	1379	0
205	20240906	155200	11911373	1379	1379	1379	1379	0
206	20240906	155100	11911373	1379	1379	1379	1379	0
207	20240906	155000	11911373	1379	1379	1379	1379	0
208	20240906	154900	11911373	1379	1379	1379	1379	0
209	20240906	154800	11911373	1379	1379	1379	1379	0
210	20240906	154700	11911373	1379	1379	1379	1379	0
211	20240906	154600	11911373	1379	1379	1379	1379	0
212	20240906	154500	11911373	1379	1379	1379	1379	500
213	20240906	154400	11911373	1379	1379	1379	1379	0
214	20240906	154300	11911373	1379	1379	1379	1379	0
215	20240906	154200	11911373	1379	1379	1379	1379	0
216	20240906	154100	11911373	1379	1379	1379	1379	0
217	20240906	154000	11911373	1379	1379	1379	1379	0
218	20240906	153900	11911373	1379	1379	1379	1379	0
219	20240906	153800	11911373	1379	1379	1379	1379	0
220	20240906	153700	11911373	1379	1379	1379	1379	0
221	20240906	153600	11911373	1379	1379	1379	1379	0
222	20240906	153500	11911373	1379	1379	1379	1379	0
223	20240906	153400	11911373	1379	1379	1379	1379	0
224	20240906	153300	11911373	1379	1379	1379	1379	0
225	20240906	153200	11911373	1379	1379	1379	1379	0
226	20240906	153100	11911373	1379	1379	1379	1379	0
227	20240906	153000	11911373	1379	1379	1379	1379	500
228	20240906	152900	11221873	1373	1373	1373	1373	0
229	20240906	152800	11221873	1373	1373	1373	1373	0
230	20240906	152700	11221873	1373	1373	1373	1373	0
231	20240906	152600	11221873	1373	1373	1373	1373	0
232	20240906	152500	11221873	1373	1373	1373	1373	0
233	20240906	152400	11221873	1373	1373	1373	1373	0
234	20240906	152300	11221873	1373	1373	1373	1373	0
235	20240906	152200	11221873	1373	1373	1373	1373	0
236	20240906	152100	11221873	1373	1373	1373	1373	0
237	20240906	152000	11221873	1373	1373	1373	1373	0
238	20240906	151900	11221873	1373	1373	1373	1373	0
239	20240906	151800	11221873	1373	1373	1373	1373	0
240	20240906	151700	11221873	1373	1373	1373	1373	0
241	20240906	151600	11221873	1373	1373	1373	1373	0
242	20240906	151500	11221873	1373	1373	1373	1373	0
243	20240906	151400	11221873	1373	1373	1373	1373	100
244	20240906	151300	11084573	1373	1373	1373	1373	0
245	20240906	151200	11084573	1373	1373	1373	1373	0
246	20240906	151100	11084573	1373	1373	1373	1373	0
247	20240906	151000	11084573	1373	1373	1373	1373	0
248	20240906	150900	11084573	1373	1373	1373	1373	0
249	20240906	150800	11084573	1373	1373	1373	1373	0
250	20240906	150700	11084573	1373	1373	1373	1373	0
251	20240906	150600	11084573	1373	1373	1373	1373	0
252	20240906	150500	11084573	1373	1373	1373	1373	0
253	20240906	150400	11084573	1373	1373	1373	1373	0
254	20240906	150300	11084573	1373	1373	1373	1373	0
255	20240906	150200	11084573	1373	1373	1373	1373	0
256	20240906	150100	11084573	1373	1373	1373	1373	0
257	20240906	150000	11084573	1373	1373	1373	1373	142
258	20240906	145900	10889607	1373	1373	1373	1373	0
259	20240906	145800	10889607	1373	1373	1373	1373	0
260	20240906	145700	10889607	1373	1373	1373	1373	257
261	20240906	145600	10536746	1374	1374	1374	1374	115
262	20240906	145500	10378736	1379	1379	1379	1379	0
263	20240906	145400	10378736	1379	1379	1379	1379	0
264	20240906	145300	10378736	1379	1379	1379	1379	0
265	20240906	145200	10378736	1379	1379	1379	1379	0
266	20240906	145100	10378736	1379	1379	1379	1379	0
267	20240906	145000	10378736	1379	1379	1379	1379	10
268	20240906	144900	10364946	1373	1373	1373	1373	220
269	20240906	144800	10062886	1379	1378	1379	1378	3
270	20240906	144700	10058750	1378	1378	1378	1378	0
271	20240906	144600	10058750	1378	1378	1378	1378	0
272	20240906	144500	10058750	1378	1378	1378	1378	0
273	20240906	144400	10058750	1378	1378	1378	1378	0
274	20240906	144300	10058750	1378	1378	1378	1378	0
275	20240906	144200	10058750	1378	1378	1378	1378	0
276	20240906	144100	10058750	1378	1378	1378	1378	0
277	20240906	144000	10058750	1378	1378	1378	1378	0
278	20240906	143900	10058750	1378	1378	1378	1378	100
279	20240906	143800	9920950	1378	1378	1378	1378	0
280	20240906	143700	9920950	1378	1378	1378	1378	0
281	20240906	143600	9920950	1378	1378	1378	1378	0
282	20240906	143500	9920950	1378	1378	1378	1378	0
283	20240906	143400	9920950	1378	1378	1378	1378	0
284	20240906	143300	9920950	1378	1378	1378	1378	0
285	20240906	143200	9920950	1378	1378	1378	1378	50
286	20240906	143100	9852050	1378	1378	1378	1378	0
287	20240906	143000	9852050	1378	1378	1378	1378	0
288	20240906	142900	9852050	1378	1378	1378	1378	0
289	20240906	142800	9852050	1378	1378	1378	1378	50
290	20240906	142700	9783150	1378	1378	1378	1378	0
291	20240906	142600	9783150	1378	1378	1378	1378	0
292	20240906	142500	9783150	1378	1378	1378	1378	0
293	20240906	142400	9783150	1378	1378	1378	1378	0
294	20240906	142300	9783150	1378	1378	1378	1378	0
295	20240906	142200	9783150	1378	1378	1378	1378	0
296	20240906	142100	9783150	1378	1378	1378	1378	0
297	20240906	142000	9783150	1378	1378	1378	1378	0
298	20240906	141900	9783150	1378	1378	1378	1378	0
299	20240906	141800	9783150	1378	1378	1378	1378	0
300	20240906	141700	9783150	1378	1378	1378	1378	0
301	20240906	141600	9783150	1378	1378	1378	1378	444
302	20240906	141500	9171318	1378	1378	1378	1378	0
303	20240906	141400	9171318	1378	1378	1378	1378	0
304	20240906	141300	9171318	1378	1378	1378	1378	0
305	20240906	141200	9171318	1378	1378	1378	1378	560
306	20240906	141100	8399638	1378	1378	1378	1378	0
307	20240906	141000	8399638	1378	1378	1378	1378	0
308	20240906	140900	8399638	1378	1378	1378	1378	0
309	20240906	140800	8399638	1378	1378	1378	1378	0
310	20240906	140700	8399638	1378	1378	1378	1378	0
311	20240906	140600	8399638	1378	1378	1378	1378	0
312	20240906	140500	8399638	1378	1378	1378	1378	0
313	20240906	140400	8399638	1378	1378	1378	1378	0
314	20240906	140300	8399638	1378	1378	1378	1378	0
315	20240906	140200	8399638	1378	1378	1378	1378	0
316	20240906	140100	8399638	1378	1378	1378	1378	0
317	20240906	140000	8399638	1378	1378	1378	1378	600
318	20240906	135900	7572838	1378	1378	1378	1378	0
319	20240906	135800	7572838	1378	1378	1378	1378	0
320	20240906	135700	7572838	1378	1378	1378	1378	0
321	20240906	135600	7572838	1378	1378	1378	1378	0
322	20240906	135500	7572838	1378	1378	1378	1378	0
323	20240906	135400	7572838	1378	1378	1378	1378	0
324	20240906	135300	7572838	1378	1378	1378	1378	0
325	20240906	135200	7572838	1378	1378	1378	1378	0
326	20240906	135100	7572838	1378	1378	1378	1378	0
327	20240906	135000	7572838	1378	1378	1378	1378	3
328	20240906	134900	7568704	1379	1379	1379	1379	0
329	20240906	134800	7568704	1379	1379	1379	1379	0
330	20240906	134700	7568704	1379	1379	1379	1379	0
331	20240906	134600	7568704	1379	1379	1379	1379	200
332	20240906	134500	7292904	1379	1379	1379	1379	0
333	20240906	134400	7292904	1379	1379	1379	1379	0
334	20240906	134300	7292904	1379	1379	1379	1379	3
335	20240906	134200	7288767	1379	1379	1379	1379	1
336	20240906	134100	7287388	1373	1373	1373	1373	0
337	20240906	134000	7287388	1373	1373	1373	1373	0
338	20240906	133900	7287388	1373	1373	1373	1373	0
339	20240906	133800	7287388	1373	1373	1373	1373	0
340	20240906	133700	7287388	1373	1373	1373	1373	0
341	20240906	133600	7287388	1373	1373	1373	1373	0
342	20240906	133500	7287388	1373	1373	1373	1373	1
343	20240906	133400	7286015	1374	1374	1374	1374	1
344	20240906	133300	7284641	1375	1375	1375	1375	0
345	20240906	133200	7284641	1375	1375	1375	1375	0
346	20240906	133100	7284641	1375	1375	1375	1375	0
347	20240906	133000	7284641	1375	1375	1375	1375	0
348	20240906	132900	7284641	1375	1375	1375	1375	0
349	20240906	132800	7284641	1375	1375	1375	1375	0
350	20240906	132700	7284641	1375	1375	1375	1375	0
351	20240906	132600	7284641	1375	1375	1375	1375	0
352	20240906	132500	7284641	1375	1375	1375	1375	2
353	20240906	132400	7281891	1379	1379	1379	1379	0
354	20240906	132300	7281891	1379	1379	1379	1379	0
355	20240906	132200	7281891	1379	1379	1379	1379	0
356	20240906	132100	7281891	1379	1379	1379	1379	0
357	20240906	132000	7281891	1379	1379	1379	1379	0
358	20240906	131900	7281891	1379	1379	1379	1379	0
359	20240906	131800	7281891	1379	1379	1379	1379	0
360	20240906	131700	7281891	1379	1379	1379	1379	0
361	20240906	131600	7281891	1379	1379	1379	1379	0
362	20240906	131500	7281891	1379	1379	1379	1379	0
363	20240906	131400	7281891	1379	1379	1379	1379	0
364	20240906	131300	7281891	1379	1379	1379	1379	0
365	20240906	131200	7281891	1379	1379	1379	1379	0
366	20240906	131100	7281891	1379	1379	1379	1379	0
367	20240906	131000	7281891	1379	1379	1379	1379	0
368	20240906	130900	7281891	1379	1379	1379	1379	0
369	20240906	130800	7281891	1379	1379	1379	1379	0
370	20240906	130700	7281891	1379	1379	1379	1379	0
371	20240906	130600	7281891	1379	1379	1379	1379	0
372	20240906	130500	7281891	1379	1379	1379	1379	1
373	20240906	130400	7280512	1372	1372	1372	1372	0
374	20240906	130300	7280512	1372	1372	1372	1372	0
375	20240906	130200	7280512	1372	1372	1372	1372	0
376	20240906	130100	7280512	1372	1372	1372	1372	0
377	20240906	130000	7280512	1372	1372	1372	1372	0
378	20240906	125900	7280512	1372	1372	1372	1372	0
379	20240906	125800	7280512	1372	1372	1372	1372	0
380	20240906	125700	7280512	1372	1372	1372	1372	0
381	20240906	125600	7280512	1372	1372	1372	1372	0
382	20240906	125500	7280512	1372	1372	1372	1372	0
383	20240906	125400	7280512	1372	1372	1372	1372	0
384	20240906	125300	7280512	1372	1372	1372	1372	0
385	20240906	125200	7280512	1372	1372	1372	1372	0
386	20240906	125100	7280512	1372	1372	1372	1372	0
387	20240906	125000	7280512	1372	1372	1372	1372	0
388	20240906	124900	7280512	1372	1372	1372	1372	0
389	20240906	124800	7280512	1372	1372	1372	1372	0
390	20240906	124700	7280512	1372	1372	1372	1372	0
391	20240906	124600	7280512	1372	1372	1372	1372	0
392	20240906	124500	7280512	1372	1372	1372	1372	0
393	20240906	124400	7280512	1372	1372	1372	1372	0
394	20240906	124300	7280512	1372	1372	1372	1372	0
395	20240906	124200	7280512	1372	1372	1372	1372	0
396	20240906	124100	7280512	1372	1372	1372	1372	0
397	20240906	124000	7280512	1372	1372	1372	1372	0
398	20240906	123900	7280512	1372	1372	1372	1372	0
399	20240906	123800	7280512	1372	1372	1372	1372	0
400	20240906	123700	7280512	1372	1372	1372	1372	0
401	20240906	123600	7280512	1372	1372	1372	1372	0
402	20240906	123500	7280512	1372	1372	1372	1372	2
403	20240906	123400	7277768	1371	1371	1371	1371	0
404	20240906	123300	7277768	1371	1371	1371	1371	0
405	20240906	123200	7277768	1371	1371	1371	1371	0
406	20240906	123100	7277768	1371	1371	1371	1371	0
407	20240906	123000	7277768	1371	1371	1371	1371	0
408	20240906	122900	7277768	1371	1371	1371	1371	0
409	20240906	122800	7277768	1371	1371	1371	1371	0
410	20240906	122700	7277768	1371	1371	1371	1371	0
411	20240906	122600	7277768	1371	1371	1371	1371	0
412	20240906	122500	7277768	1371	1371	1371	1371	0
413	20240906	122400	7277768	1371	1371	1371	1371	0
414	20240906	122300	7277768	1371	1371	1371	1371	0
415	20240906	122200	7277768	1371	1371	1371	1371	0
416	20240906	122100	7277768	1371	1371	1371	1371	0
417	20240906	122000	7277768	1371	1371	1371	1371	28
418	20240906	121900	7239380	1380	1380	1380	1380	289
419	20240906	121800	6840560	1380	1380	1380	1380	0
420	20240906	121700	6840560	1380	1380	1380	1380	0
421	20240906	121600	6840560	1380	1380	1380	1380	0
422	20240906	121500	6840560	1380	1380	1380	1380	0
423	20240906	121400	6840560	1380	1380	1380	1380	0
424	20240906	121300	6840560	1380	1380	1380	1380	0
425	20240906	121200	6840560	1380	1380	1380	1380	0
426	20240906	121100	6840560	1380	1380	1380	1380	0
427	20240906	121000	6840560	1380	1380	1380	1380	0
428	20240906	120900	6840560	1380	1380	1380	1380	0
429	20240906	120800	6840560	1380	1380	1380	1380	0
430	20240906	120700	6840560	1380	1380	1380	1380	0
431	20240906	120600	6840560	1380	1380	1380	1380	0
432	20240906	120500	6840560	1380	1380	1380	1380	0
433	20240906	120400	6840560	1380	1380	1380	1380	0
434	20240906	120300	6840560	1380	1380	1380	1380	0
435	20240906	120200	6840560	1380	1380	1380	1380	0
436	20240906	120100	6840560	1380	1380	1380	1371	111
437	20240906	120000	6687470	1380	1380	1380	1380	0
438	20240906	115900	6687470	1380	1380	1380	1380	0
439	20240906	115800	6687470	1380	1380	1380	1380	0
440	20240906	115700	6687470	1380	1380	1380	1380	0
441	20240906	115600	6687470	1380	1380	1380	1380	0
442	20240906	115500	6687470	1380	1380	1380	1380	0
443	20240906	115400	6687470	1380	1380	1380	1380	0
444	20240906	115300	6687470	1380	1380	1380	1380	0
445	20240906	115200	6687470	1380	1380	1380	1380	0
446	20240906	115100	6687470	1380	1380	1380	1380	0
447	20240906	115000	6687470	1380	1380	1380	1380	0
448	20240906	114900	6687470	1380	1380	1380	1380	0
449	20240906	114800	6687470	1380	1380	1380	1380	0
450	20240906	114700	6687470	1380	1380	1380	1380	0
451	20240906	114600	6687470	1380	1380	1380	1380	0
452	20240906	114500	6687470	1380	1380	1380	1380	0
453	20240906	114400	6687470	1380	1380	1380	1380	0
454	20240906	114300	6687470	1380	1380	1380	1380	0
455	20240906	114200	6687470	1380	1380	1380	1380	0
456	20240906	114100	6687470	1380	1380	1380	1380	0
457	20240906	114000	6687470	1380	1380	1380	1380	0
458	20240906	113900	6687470	1380	1380	1380	1380	0
459	20240906	113800	6687470	1380	1380	1380	1380	0
460	20240906	113700	6687470	1380	1380	1380	1380	0
461	20240906	113600	6687470	1380	1380	1380	1380	0
462	20240906	113500	6687470	1380	1380	1380	1380	0
463	20240906	113400	6687470	1380	1380	1380	1380	0
464	20240906	113300	6687470	1380	1380	1380	1380	0
465	20240906	113200	6687470	1380	1380	1380	1380	0
466	20240906	113100	6687470	1380	1380	1380	1380	0
467	20240906	113000	6687470	1380	1380	1380	1380	0
468	20240906	112900	6687470	1380	1380	1380	1380	0
469	20240906	112800	6687470	1380	1380	1380	1380	0
470	20240906	112700	6687470	1380	1380	1380	1380	0
471	20240906	112600	6687470	1380	1380	1380	1380	0
472	20240906	112500	6687470	1380	1380	1380	1380	1
473	20240906	112400	6686090	1371	1371	1371	1371	0
474	20240906	112300	6686090	1371	1371	1371	1371	0
475	20240906	112200	6686090	1371	1371	1371	1371	0
476	20240906	112100	6686090	1371	1371	1371	1371	0
477	20240906	112000	6686090	1371	1373	1373	1371	570
478	20240906	111900	5904541	1380	1380	1380	1380	0
479	20240906	111800	5904541	1380	1380	1380	1380	0
480	20240906	111700	5904541	1380	1380	1380	1380	1
481	20240906	111600	5903161	1372	1372	1372	1372	0
482	20240906	111500	5903161	1372	1372	1372	1372	0
483	20240906	111400	5903161	1372	1372	1372	1372	0
484	20240906	111300	5903161	1372	1372	1372	1372	0
485	20240906	111200	5903161	1372	1372	1372	1372	0
486	20240906	111100	5903161	1372	1372	1372	1372	0
487	20240906	111000	5903161	1372	1372	1372	1372	35
488	20240906	110900	5855141	1372	1372	1372	1372	0
489	20240906	110800	5855141	1372	1372	1372	1372	0
490	20240906	110700	5855141	1372	1372	1372	1372	0
491	20240906	110600	5855141	1372	1372	1372	1372	0
492	20240906	110500	5855141	1372	1372	1372	1372	0
493	20240906	110400	5855141	1372	1372	1372	1372	0
494	20240906	110300	5855141	1372	1372	1372	1372	0
495	20240906	110200	5855141	1372	1372	1372	1372	0
496	20240906	110100	5855141	1372	1372	1372	1372	0
497	20240906	110000	5855141	1372	1372	1372	1372	0
498	20240906	105900	5855141	1372	1379	1379	1372	12
499	20240906	105800	5838607	1378	1378	1378	1378	0
500	20240906	105700	5838607	1378	1378	1378	1378	0
501	20240906	105600	5838607	1378	1378	1378	1378	0
502	20240906	105500	5838607	1378	1378	1378	1378	0
503	20240906	105400	5838607	1378	1378	1378	1378	0
504	20240906	105300	5838607	1378	1378	1378	1378	0
505	20240906	105200	5838607	1378	1378	1378	1378	0
506	20240906	105100	5838607	1378	1378	1378	1378	580
507	20240906	105000	5039367	1378	1378	1378	1378	0
508	20240906	104900	5039367	1378	1378	1378	1378	0
509	20240906	104800	5039367	1378	1378	1378	1378	0
510	20240906	104700	5039367	1378	1378	1378	1378	0
511	20240906	104600	5039367	1378	1378	1378	1378	0
512	20240906	104500	5039367	1378	1378	1378	1378	0
513	20240906	104400	5039367	1378	1378	1378	1378	0
514	20240906	104300	5039367	1378	1378	1378	1378	0
515	20240906	104200	5039367	1378	1378	1378	1378	0
516	20240906	104100	5039367	1378	1378	1378	1378	0
517	20240906	104000	5039367	1378	1378	1378	1378	0
518	20240906	103900	5039367	1378	1378	1378	1378	0
519	20240906	103800	5039367	1378	1378	1378	1378	0
520	20240906	103700	5039367	1378	1378	1378	1378	0
521	20240906	103600	5039367	1378	1378	1378	1378	2
522	20240906	103500	5036611	1378	1378	1378	1378	0
523	20240906	103400	5036611	1378	1378	1378	1378	0
524	20240906	103300	5036611	1378	1378	1378	1378	1
525	20240906	103200	5035233	1381	1381	1381	1381	0
526	20240906	103100	5035233	1381	1381	1381	1381	0
527	20240906	103000	5035233	1381	1381	1381	1381	0
528	20240906	102900	5035233	1381	1381	1381	1381	0
529	20240906	102800	5035233	1381	1381	1381	1381	0
530	20240906	102700	5035233	1381	1381	1381	1381	0
531	20240906	102600	5035233	1381	1381	1381	1381	0
532	20240906	102500	5035233	1381	1381	1381	1381	0
533	20240906	102400	5035233	1381	1381	1381	1381	0
534	20240906	102300	5035233	1381	1381	1381	1381	0
535	20240906	102200	5035233	1381	1381	1381	1381	0
536	20240906	102100	5035233	1381	1381	1381	1381	0
537	20240906	102000	5035233	1381	1381	1381	1381	0
538	20240906	101900	5035233	1381	1381	1381	1381	0
539	20240906	101800	5035233	1381	1381	1381	1381	0
540	20240906	101700	5035233	1381	1381	1381	1381	0
541	20240906	101600	5035233	1381	1381	1381	1381	5
542	20240906	101500	5028328	1381	1381	1381	1381	0
543	20240906	101400	5028328	1381	1381	1381	1381	0
544	20240906	101300	5028328	1381	1381	1381	1381	0
545	20240906	101200	5028328	1381	1381	1381	1381	0
546	20240906	101100	5028328	1381	1381	1381	1381	0
547	20240906	101000	5028328	1381	1381	1381	1381	1
548	20240906	100900	5026947	1383	1383	1383	1383	0
549	20240906	100800	5026947	1383	1383	1383	1383	0
550	20240906	100700	5026947	1383	1383	1383	1383	0
551	20240906	100600	5026947	1383	1383	1383	1383	13
552	20240906	100500	5008968	1383	1383	1383	1383	1
553	20240906	100400	5007585	1373	1373	1373	1373	0
554	20240906	100300	5007585	1373	1373	1373	1373	1
555	20240906	100200	5006212	1388	1388	1388	1388	0
556	20240906	100100	5006212	1388	1388	1388	1388	1
557	20240906	100000	5004824	1382	1382	1382	1382	0
558	20240906	095900	5004824	1382	1382	1382	1382	0
559	20240906	095800	5004824	1382	1381	1382	1361	718
560	20240906	095700	4023428	1390	1390	1390	1390	0
561	20240906	095600	4023428	1390	1390	1390	1390	0
562	20240906	095500	4023428	1390	1390	1390	1390	0
563	20240906	095400	4023428	1390	1390	1390	1390	0
564	20240906	095300	4023428	1390	1390	1390	1390	0
565	20240906	095200	4023428	1390	1390	1390	1390	0
566	20240906	095100	4023428	1390	1390	1390	1390	0
567	20240906	095000	4023428	1390	1390	1390	1390	0
568	20240906	094900	4023428	1390	1390	1390	1390	0
569	20240906	094800	4023428	1390	1390	1390	1390	0
570	20240906	094700	4023428	1390	1390	1390	1390	0
571	20240906	094600	4023428	1390	1390	1390	1390	0
572	20240906	094500	4023428	1390	1390	1390	1390	0
573	20240906	094400	4023428	1390	1390	1390	1390	0
574	20240906	094300	4023428	1390	1390	1390	1390	0
575	20240906	094200	4023428	1390	1390	1390	1390	0
576	20240906	094100	4023428	1390	1390	1390	1390	2
577	20240906	094000	4020648	1390	1390	1390	1390	0
578	20240906	093900	4020648	1390	1390	1390	1390	0
579	20240906	093800	4020648	1390	1390	1390	1390	0
580	20240906	093700	4020648	1390	1390	1390	1390	0
581	20240906	093600	4020648	1390	1390	1390	1390	0
582	20240906	093500	4020648	1390	1390	1390	1390	0
583	20240906	093400	4020648	1390	1390	1390	1390	108
584	20240906	093300	3870528	1390	1390	1390	1390	1
585	20240906	093200	3869138	1388	1388	1388	1388	0
586	20240906	093100	3869138	1388	1388	1388	1388	0
587	20240906	093000	3869138	1388	1388	1388	1388	0
588	20240906	092900	3869138	1388	1388	1388	1388	0
589	20240906	092800	3869138	1388	1388	1388	1388	218
590	20240906	092700	3566554	1390	1390	1390	1390	0
591	20240906	092600	3566554	1390	1390	1390	1390	601
592	20240906	092500	2731164	1396	1396	1396	1396	0
593	20240906	092400	2731164	1396	1396	1396	1396	0
594	20240906	092300	2731164	1396	1396	1396	1396	0
595	20240906	092200	2731164	1396	1396	1396	1396	0
596	20240906	092100	2731164	1396	1396	1396	1396	0
597	20240906	092000	2731164	1396	1396	1396	1396	0
598	20240906	091900	2731164	1396	1396	1396	1396	0
599	20240906	091800	2731164	1396	1390	1396	1390	84
600	20240906	091700	2614398	1390	1390	1390	1390	100
601	20240906	091600	2475398	1391	1391	1391	1391	312
602	20240906	091500	2041406	1396	1396	1396	1396	1
603	20240906	091400	2040010	1392	1391	1392	1391	505
604	20240906	091300	1337550	1398	1398	1398	1398	0
605	20240906	091200	1337550	1398	1398	1398	1398	604
606	20240906	091100	493158	1398	1400	1400	1398	148
607	20240906	091000	286208	1410	1410	1410	1410	0
608	20240906	090900	286208	1410	1410	1410	1410	0
609	20240906	090800	286208	1410	1410	1410	1410	0
610	20240906	090700	286208	1410	1410	1410	1410	0
611	20240906	090600	286208	1410	1410	1410	1410	0
612	20240906	090500	286208	1410	1410	1410	1410	0
613	20240906	090400	286208	1410	1410	1410	1410	0
614	20240906	090300	286208	1410	1410	1410	1410	0
615	20240906	090200	286208	1410	1410	1410	1410	200
616	20240906	090100	4208	1410	1410	1410	1410	0
617	20240906	090000	4208	1410	1399	1410	1399	3