KissMeData/080420/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	195000	4202969	1905	1905	1905	1905	265
3	20240913	194900	4202969	1905	1905	1905	1905	0
4	20240913	194800	4202969	1905	1905	1905	1905	0
5	20240913	194700	4202969	1905	1905	1905	1905	0
6	20240913	194600	4202969	1905	1905	1905	1905	0
7	20240913	194500	4202969	1905	1905	1905	1905	0
8	20240913	194400	4202969	1905	1905	1905	1905	0
9	20240913	194300	4202969	1905	1905	1905	1905	0
10	20240913	194200	4202969	1905	1905	1905	1905	0
11	20240913	194100	4202969	1905	1905	1905	1905	0
12	20240913	194000	4202969	1905	1905	1905	1905	0
13	20240913	193900	4202969	1905	1905	1905	1905	0
14	20240913	193800	4202969	1905	1905	1905	1905	0
15	20240913	193700	4202969	1905	1905	1905	1905	0
16	20240913	193600	4202969	1905	1905	1905	1905	0
17	20240913	193500	4202969	1905	1905	1905	1905	0
18	20240913	193400	4202969	1905	1905	1905	1905	0
19	20240913	193300	4202969	1905	1905	1905	1905	0
20	20240913	193200	4202969	1905	1905	1905	1905	0
21	20240913	193100	4202969	1905	1905	1905	1905	0
22	20240913	193000	4202969	1905	1905	1905	1905	0
23	20240913	192900	4202969	1905	1905	1905	1905	0
24	20240913	192800	4202969	1905	1905	1905	1905	0
25	20240913	192700	4202969	1905	1905	1905	1905	0
26	20240913	192600	4202969	1905	1905	1905	1905	0
27	20240913	192500	4202969	1905	1905	1905	1905	0
28	20240913	192400	4202969	1905	1905	1905	1905	0
29	20240913	192300	4202969	1905	1905	1905	1905	0
30	20240913	192200	4202969	1905	1905	1905	1905	0
31	20240913	192100	4202969	1905	1905	1905	1905	0
32	20240913	192000	4202969	1905	1905	1905	1905	265
33	20240913	191900	4202969	1905	1905	1905	1905	0
34	20240913	191800	4202969	1905	1905	1905	1905	0
35	20240913	191700	4202969	1905	1905	1905	1905	0
36	20240913	191600	4202969	1905	1905	1905	1905	0
37	20240913	191500	4202969	1905	1905	1905	1905	0
38	20240913	191400	4202969	1905	1905	1905	1905	0
39	20240913	191300	4202969	1905	1905	1905	1905	0
40	20240913	191200	4202969	1905	1905	1905	1905	0
41	20240913	191100	4202969	1905	1905	1905	1905	0
42	20240913	191000	4202969	1905	1905	1905	1905	0
43	20240913	190900	4202969	1905	1905	1905	1905	0
44	20240913	190800	4202969	1905	1905	1905	1905	0
45	20240913	190700	4202969	1905	1905	1905	1905	0
46	20240913	190600	4202969	1905	1905	1905	1905	0
47	20240913	190500	4202969	1905	1905	1905	1905	0
48	20240913	190400	4202969	1905	1905	1905	1905	0
49	20240913	190300	4202969	1905	1905	1905	1905	0
50	20240913	190200	4202969	1905	1905	1905	1905	0
51	20240913	190100	4202969	1905	1905	1905	1905	0
52	20240913	190000	4202969	1905	1905	1905	1905	0
53	20240913	185900	4202969	1905	1905	1905	1905	0
54	20240913	185800	4202969	1905	1905	1905	1905	0
55	20240913	185700	4202969	1905	1905	1905	1905	0
56	20240913	185600	4202969	1905	1905	1905	1905	0
57	20240913	185500	4202969	1905	1905	1905	1905	0
58	20240913	185400	4202969	1905	1905	1905	1905	0
59	20240913	185300	4202969	1905	1905	1905	1905	0
60	20240913	185200	4202969	1905	1905	1905	1905	0
61	20240913	185100	4202969	1905	1905	1905	1905	0
62	20240913	185000	4202969	1905	1905	1905	1905	265
63	20240913	184900	4202969	1905	1905	1905	1905	0
64	20240913	184800	4202969	1905	1905	1905	1905	0
65	20240913	184700	4202969	1905	1905	1905	1905	0
66	20240913	184600	4202969	1905	1905	1905	1905	0
67	20240913	184500	4202969	1905	1905	1905	1905	0
68	20240913	184400	4202969	1905	1905	1905	1905	0
69	20240913	184300	4202969	1905	1905	1905	1905	0
70	20240913	184200	4202969	1905	1905	1905	1905	0
71	20240913	184100	4202969	1905	1905	1905	1905	0
72	20240913	184000	4202969	1905	1905	1905	1905	0
73	20240913	183900	4202969	1905	1905	1905	1905	0
74	20240913	183800	4202969	1905	1905	1905	1905	0
75	20240913	183700	4202969	1905	1905	1905	1905	0
76	20240913	183600	4202969	1905	1905	1905	1905	0
77	20240913	183500	4202969	1905	1905	1905	1905	0
78	20240913	183400	4202969	1905	1905	1905	1905	0
79	20240913	183300	4202969	1905	1905	1905	1905	0
80	20240913	183200	4202969	1905	1905	1905	1905	0
81	20240913	183100	4202969	1905	1905	1905	1905	0
82	20240913	183000	4202969	1905	1905	1905	1905	0
83	20240913	182900	4202969	1905	1905	1905	1905	0
84	20240913	182800	4202969	1905	1905	1905	1905	0
85	20240913	182700	4202969	1905	1905	1905	1905	0
86	20240913	182600	4202969	1905	1905	1905	1905	0
87	20240913	182500	4202969	1905	1905	1905	1905	0
88	20240913	182400	4202969	1905	1905	1905	1905	0
89	20240913	182300	4202969	1905	1905	1905	1905	0
90	20240913	182200	4202969	1905	1905	1905	1905	0
91	20240913	182100	4202969	1905	1905	1905	1905	0
92	20240913	182000	4202969	1905	1905	1905	1905	265
93	20240913	181900	4202969	1905	1905	1905	1905	0
94	20240913	181800	4202969	1905	1905	1905	1905	0
95	20240913	181700	4202969	1905	1905	1905	1905	0
96	20240913	181600	4202969	1905	1905	1905	1905	0
97	20240913	181500	4202969	1905	1905	1905	1905	0
98	20240913	181400	4202969	1905	1905	1905	1905	0
99	20240913	181300	4202969	1905	1905	1905	1905	0
100	20240913	181200	4202969	1905	1905	1905	1905	0
101	20240913	181100	4202969	1905	1905	1905	1905	0
102	20240913	181000	4202969	1905	1905	1905	1905	0
103	20240913	180900	4202969	1905	1905	1905	1905	0
104	20240913	180800	4202969	1905	1905	1905	1905	0
105	20240913	180700	4202969	1905	1905	1905	1905	0
106	20240913	180600	4202969	1905	1905	1905	1905	0
107	20240913	180500	4202969	1905	1905	1905	1905	0
108	20240913	180400	4202969	1905	1905	1905	1905	0
109	20240913	180300	4202969	1905	1905	1905	1905	0
110	20240913	180200	4202969	1905	1905	1905	1905	0
111	20240913	180100	4202969	1905	1905	1905	1905	0
112	20240913	180000	4202969	1905	1905	1905	1905	0
113	20240913	175900	4202969	1905	1905	1905	1905	0
114	20240913	175800	4202969	1905	1905	1905	1905	0
115	20240913	175700	4202969	1905	1905	1905	1905	0
116	20240913	175600	4202969	1905	1905	1905	1905	0
117	20240913	175500	4202969	1905	1905	1905	1905	0
118	20240913	175400	4202969	1905	1905	1905	1905	0
119	20240913	175300	4202969	1905	1905	1905	1905	0
120	20240913	175200	4202969	1905	1905	1905	1905	0
121	20240913	175100	4202969	1905	1905	1905	1905	0
122	20240913	175000	4202969	1905	1905	1905	1905	265
123	20240913	174900	4202969	1905	1905	1905	1905	0
124	20240913	174800	4202969	1905	1905	1905	1905	0
125	20240913	174700	4202969	1905	1905	1905	1905	0
126	20240913	174600	4202969	1905	1905	1905	1905	0
127	20240913	174500	4202969	1905	1905	1905	1905	0
128	20240913	174400	4202969	1905	1905	1905	1905	0
129	20240913	174300	4202969	1905	1905	1905	1905	0
130	20240913	174200	4202969	1905	1905	1905	1905	0
131	20240913	174100	4202969	1905	1905	1905	1905	0
132	20240913	174000	4202969	1905	1905	1905	1905	0
133	20240913	173900	4202969	1905	1905	1905	1905	0
134	20240913	173800	4202969	1905	1905	1905	1905	0
135	20240913	173700	4202969	1905	1905	1905	1905	0
136	20240913	173600	4202969	1905	1905	1905	1905	0
137	20240913	173500	4202969	1905	1905	1905	1905	0
138	20240913	173400	4202969	1905	1905	1905	1905	0
139	20240913	173300	4202969	1905	1905	1905	1905	0
140	20240913	173200	4202969	1905	1905	1905	1905	0
141	20240913	173100	4202969	1905	1905	1905	1905	0
142	20240913	173000	4202969	1905	1905	1905	1905	0
143	20240913	172900	4202969	1905	1905	1905	1905	0
144	20240913	172800	4202969	1905	1905	1905	1905	0
145	20240913	172700	4202969	1905	1905	1905	1905	0
146	20240913	172600	4202969	1905	1905	1905	1905	0
147	20240913	172500	4202969	1905	1905	1905	1905	0
148	20240913	172400	4202969	1905	1905	1905	1905	0
149	20240913	172300	4202969	1905	1905	1905	1905	0
150	20240913	172200	4202969	1905	1905	1905	1905	0
151	20240913	172100	4202969	1905	1905	1905	1905	0
152	20240913	172000	4202969	1905	1905	1905	1905	265
153	20240913	171900	4202969	1905	1905	1905	1905	0
154	20240913	171800	4202969	1905	1905	1905	1905	0
155	20240913	171700	4202969	1905	1905	1905	1905	0
156	20240913	171600	4202969	1905	1905	1905	1905	0
157	20240913	171500	4202969	1905	1905	1905	1905	0
158	20240913	171400	4202969	1905	1905	1905	1905	0
159	20240913	171300	4202969	1905	1905	1905	1905	0
160	20240913	171200	4202969	1905	1905	1905	1905	0
161	20240913	171100	4202969	1905	1905	1905	1905	0
162	20240913	171000	4202969	1905	1905	1905	1905	0
163	20240913	170900	4202969	1905	1905	1905	1905	0
164	20240913	170800	4202969	1905	1905	1905	1905	0
165	20240913	170700	4202969	1905	1905	1905	1905	0
166	20240913	170600	4202969	1905	1905	1905	1905	0
167	20240913	170500	4202969	1905	1905	1905	1905	0
168	20240913	170400	4202969	1905	1905	1905	1905	0
169	20240913	170300	4202969	1905	1905	1905	1905	0
170	20240913	170200	4202969	1905	1905	1905	1905	0
171	20240913	170100	4202969	1905	1905	1905	1905	0
172	20240913	170000	4202969	1905	1905	1905	1905	0
173	20240913	165900	4202969	1905	1905	1905	1905	0
174	20240913	165800	4202969	1905	1905	1905	1905	0
175	20240913	165700	4202969	1905	1905	1905	1905	0
176	20240913	165600	4202969	1905	1905	1905	1905	0
177	20240913	165500	4202969	1905	1905	1905	1905	0
178	20240913	165400	4202969	1905	1905	1905	1905	0
179	20240913	165300	4202969	1905	1905	1905	1905	0
180	20240913	165200	4202969	1905	1905	1905	1905	0
181	20240913	165100	4202969	1905	1905	1905	1905	0
182	20240913	165000	4202969	1905	1905	1905	1905	265
183	20240913	164900	4202969	1905	1905	1905	1905	0
184	20240913	164800	4202969	1905	1905	1905	1905	0
185	20240913	164700	4202969	1905	1905	1905	1905	0
186	20240913	164600	4202969	1905	1905	1905	1905	0
187	20240913	164500	4202969	1905	1905	1905	1905	0
188	20240913	164400	4202969	1905	1905	1905	1905	0
189	20240913	164300	4202969	1905	1905	1905	1905	0
190	20240913	164200	4202969	1905	1905	1905	1905	0
191	20240913	164100	4202969	1905	1905	1905	1905	0
192	20240913	164000	4202969	1905	1905	1905	1905	0
193	20240913	163900	4202969	1905	1905	1905	1905	0
194	20240913	163800	4202969	1905	1905	1905	1905	0
195	20240913	163700	4202969	1905	1905	1905	1905	0
196	20240913	163600	4202969	1905	1905	1905	1905	0
197	20240913	163500	4202969	1905	1905	1905	1905	0
198	20240913	163400	4202969	1905	1905	1905	1905	0
199	20240913	163300	4202969	1905	1905	1905	1905	0
200	20240913	163200	4202969	1905	1905	1905	1905	0
201	20240913	163100	4202969	1905	1905	1905	1905	0
202	20240913	163000	4202969	1905	1905	1905	1905	0
203	20240913	162900	4202969	1905	1905	1905	1905	0
204	20240913	162800	4202969	1905	1905	1905	1905	0
205	20240913	162700	4202969	1905	1905	1905	1905	0
206	20240913	162600	4202969	1905	1905	1905	1905	0
207	20240913	162500	4202969	1905	1905	1905	1905	0
208	20240913	162400	4202969	1905	1905	1905	1905	0
209	20240913	162300	4202969	1905	1905	1905	1905	0
210	20240913	162200	4202969	1905	1905	1905	1905	0
211	20240913	162100	4202969	1905	1905	1905	1905	0
212	20240913	162000	4202969	1905	1905	1905	1905	265
213	20240913	161900	4202969	1905	1905	1905	1905	0
214	20240913	161800	4202969	1905	1905	1905	1905	0
215	20240913	161700	4202969	1905	1905	1905	1905	0
216	20240913	161600	4202969	1905	1905	1905	1905	0
217	20240913	161500	4202969	1905	1905	1905	1905	0
218	20240913	161400	4202969	1905	1905	1905	1905	0
219	20240913	161300	4202969	1905	1905	1905	1905	0
220	20240913	161200	4202969	1905	1905	1905	1905	0
221	20240913	161100	4202969	1905	1905	1905	1905	0
222	20240913	161000	4202969	1905	1905	1905	1905	0
223	20240913	160900	4202969	1905	1905	1905	1905	0
224	20240913	160800	4202969	1905	1905	1905	1905	0
225	20240913	160700	4202969	1905	1905	1905	1905	0
226	20240913	160600	4202969	1905	1905	1905	1905	0
227	20240913	160500	4202969	1905	1905	1905	1905	0
228	20240913	160400	4202969	1905	1905	1905	1905	0
229	20240913	160300	4202969	1905	1905	1905	1905	0
230	20240913	160200	4202969	1905	1905	1905	1905	0
231	20240913	160100	4202969	1905	1905	1905	1905	0
232	20240913	160000	4202969	1905	1905	1905	1905	0
233	20240913	155900	4202969	1905	1905	1905	1905	0
234	20240913	155800	4202969	1905	1905	1905	1905	0
235	20240913	155700	4202969	1905	1905	1905	1905	0
236	20240913	155600	4202969	1905	1905	1905	1905	0
237	20240913	155500	4202969	1905	1905	1905	1905	0
238	20240913	155400	4202969	1905	1905	1905	1905	0
239	20240913	155300	4202969	1905	1905	1905	1905	0
240	20240913	155200	4202969	1905	1905	1905	1905	0
241	20240913	155100	4202969	1905	1905	1905	1905	0
242	20240913	155000	4202969	1905	1905	1905	1905	265
243	20240913	154900	4202969	1905	1905	1905	1905	0
244	20240913	154800	4202969	1905	1905	1905	1905	0
245	20240913	154700	4202969	1905	1905	1905	1905	0
246	20240913	154600	4202969	1905	1905	1905	1905	0
247	20240913	154500	4202969	1905	1905	1905	1905	0
248	20240913	154400	4202969	1905	1905	1905	1905	0
249	20240913	154300	4202969	1905	1905	1905	1905	0
250	20240913	154200	4202969	1905	1905	1905	1905	0
251	20240913	154100	4202969	1905	1905	1905	1905	0
252	20240913	154000	4202969	1905	1905	1905	1905	0
253	20240913	153900	4202969	1905	1905	1905	1905	0
254	20240913	153800	4202969	1905	1905	1905	1905	0
255	20240913	153700	4202969	1905	1905	1905	1905	0
256	20240913	153600	4202969	1905	1905	1905	1905	0
257	20240913	153500	4202969	1905	1905	1905	1905	0
258	20240913	153400	4202969	1905	1905	1905	1905	0
259	20240913	153300	4202969	1905	1905	1905	1905	0
260	20240913	153200	4202969	1905	1905	1905	1905	0
261	20240913	153100	4202969	1905	1905	1905	1905	0
262	20240913	153000	4202969	1905	1905	1905	1905	265
263	20240913	152900	3698144	1907	1907	1907	1907	0
264	20240913	152800	3698144	1907	1907	1907	1907	0
265	20240913	152700	3698144	1907	1907	1907	1907	0
266	20240913	152600	3698144	1907	1907	1907	1907	0
267	20240913	152500	3698144	1907	1907	1907	1907	0
268	20240913	152400	3698144	1907	1907	1907	1907	0
269	20240913	152300	3698144	1907	1907	1907	1907	0
270	20240913	152200	3698144	1907	1907	1907	1907	0
271	20240913	152100	3698144	1907	1907	1907	1907	0
272	20240913	152000	3698144	1907	1907	1907	1907	0
273	20240913	151900	3698144	1907	1907	1907	1907	0
274	20240913	151800	3698144	1907	1907	1907	1907	0
275	20240913	151700	3698144	1907	1907	1907	1907	0
276	20240913	151600	3698144	1907	1907	1907	1907	0
277	20240913	151500	3698144	1907	1907	1907	1907	0
278	20240913	151400	3698144	1907	1907	1907	1907	0
279	20240913	151300	3698144	1907	1907	1907	1907	0
280	20240913	151200	3698144	1907	1907	1907	1907	0
281	20240913	151100	3698144	1907	1907	1907	1907	0
282	20240913	151000	3698144	1907	1907	1907	1907	0
283	20240913	150900	3698144	1907	1907	1907	1907	0
284	20240913	150800	3698144	1907	1907	1907	1907	0
285	20240913	150700	3698144	1907	1907	1907	1907	0
286	20240913	150600	3698144	1907	1907	1907	1907	1
287	20240913	150500	3696237	1889	1889	1889	1889	0
288	20240913	150400	3696237	1889	1889	1889	1889	0
289	20240913	150300	3696237	1889	1889	1889	1889	0
290	20240913	150200	3696237	1889	1889	1889	1889	0
291	20240913	150100	3696237	1889	1889	1889	1889	0
292	20240913	150000	3696237	1889	1889	1889	1889	40
293	20240913	145900	3620677	1889	1889	1889	1889	0
294	20240913	145800	3620677	1889	1889	1889	1889	0
295	20240913	145700	3620677	1889	1890	1890	1889	51
296	20240913	145600	3524337	1907	1907	1907	1907	0
297	20240913	145500	3524337	1907	1907	1907	1907	0
298	20240913	145400	3524337	1907	1907	1907	1907	0
299	20240913	145300	3524337	1907	1907	1907	1907	0
300	20240913	145200	3524337	1907	1907	1907	1907	0
301	20240913	145100	3524337	1907	1907	1907	1907	0
302	20240913	145000	3524337	1907	1907	1907	1907	0
303	20240913	144900	3524337	1907	1907	1907	1907	0
304	20240913	144800	3524337	1907	1907	1907	1907	0
305	20240913	144700	3524337	1907	1907	1907	1907	0
306	20240913	144600	3524337	1907	1907	1907	1907	0
307	20240913	144500	3524337	1907	1907	1907	1907	0
308	20240913	144400	3524337	1907	1907	1907	1907	0
309	20240913	144300	3524337	1907	1907	1907	1907	0
310	20240913	144200	3524337	1907	1907	1907	1907	0
311	20240913	144100	3524337	1907	1907	1907	1907	0
312	20240913	144000	3524337	1907	1907	1907	1907	0
313	20240913	143900	3524337	1907	1907	1907	1907	0
314	20240913	143800	3524337	1907	1907	1907	1907	0
315	20240913	143700	3524337	1907	1907	1907	1907	0
316	20240913	143600	3524337	1907	1907	1907	1907	0
317	20240913	143500	3524337	1907	1907	1907	1907	0
318	20240913	143400	3524337	1907	1907	1907	1907	0
319	20240913	143300	3524337	1907	1907	1907	1907	0
320	20240913	143200	3524337	1907	1907	1907	1907	0
321	20240913	143100	3524337	1907	1907	1907	1907	0
322	20240913	143000	3524337	1907	1907	1907	1907	0
323	20240913	142900	3524337	1907	1907	1907	1907	0
324	20240913	142800	3524337	1907	1907	1907	1907	0
325	20240913	142700	3524337	1907	1907	1907	1907	0
326	20240913	142600	3524337	1907	1907	1907	1907	0
327	20240913	142500	3524337	1907	1907	1907	1907	0
328	20240913	142400	3524337	1907	1907	1907	1907	0
329	20240913	142300	3524337	1907	1907	1907	1907	0
330	20240913	142200	3524337	1907	1907	1907	1907	0
331	20240913	142100	3524337	1907	1907	1907	1907	0
332	20240913	142000	3524337	1907	1907	1907	1907	0
333	20240913	141900	3524337	1907	1907	1907	1907	0
334	20240913	141800	3524337	1907	1907	1907	1907	0
335	20240913	141700	3524337	1907	1907	1907	1907	0
336	20240913	141600	3524337	1907	1907	1907	1907	0
337	20240913	141500	3524337	1907	1907	1907	1907	0
338	20240913	141400	3524337	1907	1907	1907	1907	0
339	20240913	141300	3524337	1907	1907	1907	1907	0
340	20240913	141200	3524337	1907	1907	1907	1907	0
341	20240913	141100	3524337	1907	1907	1907	1907	0
342	20240913	141000	3524337	1907	1907	1907	1907	0
343	20240913	140900	3524337	1907	1907	1907	1907	0
344	20240913	140800	3524337	1907	1907	1907	1907	0
345	20240913	140700	3524337	1907	1907	1907	1907	0
346	20240913	140600	3524337	1907	1907	1907	1907	0
347	20240913	140500	3524337	1907	1907	1907	1907	0
348	20240913	140400	3524337	1907	1907	1907	1907	0
349	20240913	140300	3524337	1907	1907	1907	1907	0
350	20240913	140200	3524337	1907	1907	1907	1907	0
351	20240913	140100	3524337	1907	1907	1907	1907	0
352	20240913	140000	3524337	1907	1907	1907	1907	0
353	20240913	135900	3524337	1907	1907	1907	1907	0
354	20240913	135800	3524337	1907	1907	1907	1907	0
355	20240913	135700	3524337	1907	1907	1907	1907	0
356	20240913	135600	3524337	1907	1907	1907	1907	0
357	20240913	135500	3524337	1907	1907	1907	1907	0
358	20240913	135400	3524337	1907	1907	1907	1907	0
359	20240913	135300	3524337	1907	1907	1907	1907	0
360	20240913	135200	3524337	1907	1907	1907	1907	0
361	20240913	135100	3524337	1907	1907	1907	1907	0
362	20240913	135000	3524337	1907	1907	1907	1907	0
363	20240913	134900	3524337	1907	1907	1907	1907	0
364	20240913	134800	3524337	1907	1907	1907	1907	0
365	20240913	134700	3524337	1907	1907	1907	1907	0
366	20240913	134600	3524337	1907	1907	1907	1907	0
367	20240913	134500	3524337	1907	1907	1907	1907	0
368	20240913	134400	3524337	1907	1907	1907	1907	0
369	20240913	134300	3524337	1907	1907	1907	1907	0
370	20240913	134200	3524337	1907	1907	1907	1907	0
371	20240913	134100	3524337	1907	1907	1907	1907	1
372	20240913	134000	3522430	1888	1888	1888	1888	0
373	20240913	133900	3522430	1888	1888	1888	1888	0
374	20240913	133800	3522430	1888	1888	1888	1888	0
375	20240913	133700	3522430	1888	1888	1888	1888	0
376	20240913	133600	3522430	1888	1888	1888	1888	0
377	20240913	133500	3522430	1888	1888	1888	1888	0
378	20240913	133400	3522430	1888	1888	1888	1888	0
379	20240913	133300	3522430	1888	1888	1888	1888	0
380	20240913	133200	3522430	1888	1888	1888	1888	0
381	20240913	133100	3522430	1888	1888	1888	1888	0
382	20240913	133000	3522430	1888	1888	1888	1888	0
383	20240913	132900	3522430	1888	1888	1888	1888	0
384	20240913	132800	3522430	1888	1888	1888	1888	0
385	20240913	132700	3522430	1888	1888	1888	1888	0
386	20240913	132600	3522430	1888	1888	1888	1888	0
387	20240913	132500	3522430	1888	1888	1888	1888	0
388	20240913	132400	3522430	1888	1888	1888	1888	0
389	20240913	132300	3522430	1888	1888	1888	1888	0
390	20240913	132200	3522430	1888	1888	1888	1888	0
391	20240913	132100	3522430	1888	1888	1888	1888	0
392	20240913	132000	3522430	1888	1888	1888	1888	1
393	20240913	131900	3520542	1890	1890	1890	1890	0
394	20240913	131800	3520542	1890	1890	1890	1890	0
395	20240913	131700	3520542	1890	1890	1890	1888	3
396	20240913	131600	3514874	1909	1909	1909	1909	0
397	20240913	131500	3514874	1909	1909	1909	1909	0
398	20240913	131400	3514874	1909	1909	1909	1909	0
399	20240913	131300	3514874	1909	1909	1909	1909	0
400	20240913	131200	3514874	1909	1909	1909	1909	0
401	20240913	131100	3514874	1909	1909	1909	1909	0
402	20240913	131000	3514874	1909	1909	1909	1909	0
403	20240913	130900	3514874	1909	1909	1909	1909	0
404	20240913	130800	3514874	1909	1909	1909	1909	0
405	20240913	130700	3514874	1909	1909	1909	1909	0
406	20240913	130600	3514874	1909	1909	1909	1909	0
407	20240913	130500	3514874	1909	1909	1909	1909	0
408	20240913	130400	3514874	1909	1909	1909	1909	0
409	20240913	130300	3514874	1909	1909	1909	1909	0
410	20240913	130200	3514874	1909	1909	1909	1909	0
411	20240913	130100	3514874	1909	1909	1909	1909	0
412	20240913	130000	3514874	1909	1909	1909	1909	0
413	20240913	125900	3514874	1909	1909	1909	1909	0
414	20240913	125800	3514874	1909	1909	1909	1909	0
415	20240913	125700	3514874	1909	1909	1909	1909	0
416	20240913	125600	3514874	1909	1909	1909	1909	0
417	20240913	125500	3514874	1909	1909	1909	1909	0
418	20240913	125400	3514874	1909	1909	1909	1909	0
419	20240913	125300	3514874	1909	1909	1909	1909	0
420	20240913	125200	3514874	1909	1909	1909	1909	0
421	20240913	125100	3514874	1909	1909	1909	1909	0
422	20240913	125000	3514874	1909	1909	1909	1909	0
423	20240913	124900	3514874	1909	1909	1909	1909	0
424	20240913	124800	3514874	1909	1909	1909	1909	0
425	20240913	124700	3514874	1909	1909	1909	1909	0
426	20240913	124600	3514874	1909	1909	1909	1909	0
427	20240913	124500	3514874	1909	1909	1909	1909	0
428	20240913	124400	3514874	1909	1909	1909	1909	0
429	20240913	124300	3514874	1909	1909	1909	1909	0
430	20240913	124200	3514874	1909	1909	1909	1909	0
431	20240913	124100	3514874	1909	1909	1909	1909	0
432	20240913	124000	3514874	1909	1909	1909	1909	0
433	20240913	123900	3514874	1909	1909	1909	1909	0
434	20240913	123800	3514874	1909	1909	1909	1909	0
435	20240913	123700	3514874	1909	1909	1909	1909	0
436	20240913	123600	3514874	1909	1909	1909	1909	0
437	20240913	123500	3514874	1909	1909	1909	1909	0
438	20240913	123400	3514874	1909	1909	1909	1909	0
439	20240913	123300	3514874	1909	1909	1909	1909	0
440	20240913	123200	3514874	1909	1909	1909	1909	0
441	20240913	123100	3514874	1909	1909	1909	1909	0
442	20240913	123000	3514874	1909	1909	1909	1909	0
443	20240913	122900	3514874	1909	1909	1909	1909	0
444	20240913	122800	3514874	1909	1909	1909	1909	0
445	20240913	122700	3514874	1909	1909	1909	1909	0
446	20240913	122600	3514874	1909	1909	1909	1909	1
447	20240913	122500	3512965	1908	1908	1908	1908	0
448	20240913	122400	3512965	1908	1908	1908	1908	0
449	20240913	122300	3512965	1908	1908	1908	1908	0
450	20240913	122200	3512965	1908	1908	1908	1908	0
451	20240913	122100	3512965	1908	1908	1908	1908	0
452	20240913	122000	3512965	1908	1908	1908	1908	0
453	20240913	121900	3512965	1908	1908	1908	1908	0
454	20240913	121800	3512965	1908	1908	1908	1908	0
455	20240913	121700	3512965	1908	1908	1908	1908	0
456	20240913	121600	3512965	1908	1908	1908	1908	0
457	20240913	121500	3512965	1908	1908	1908	1908	0
458	20240913	121400	3512965	1908	1908	1908	1908	6
459	20240913	121300	3501517	1907	1907	1907	1907	0
460	20240913	121200	3501517	1907	1907	1907	1907	0
461	20240913	121100	3501517	1907	1907	1907	1907	0
462	20240913	121000	3501517	1907	1907	1907	1907	0
463	20240913	120900	3501517	1907	1907	1907	1907	0
464	20240913	120800	3501517	1907	1890	1907	1888	3
465	20240913	120700	3495832	1908	1908	1908	1908	0
466	20240913	120600	3495832	1908	1908	1908	1908	0
467	20240913	120500	3495832	1908	1908	1908	1908	0
468	20240913	120400	3495832	1908	1908	1908	1908	1
469	20240913	120300	3493924	1908	1908	1908	1908	0
470	20240913	120200	3493924	1908	1907	1908	1907	2
471	20240913	120100	3490109	1888	1893	1893	1888	3
472	20240913	120000	3484438	1909	1909	1909	1909	0
473	20240913	115900	3484438	1909	1909	1909	1909	0
474	20240913	115800	3484438	1909	1909	1909	1909	0
475	20240913	115700	3484438	1909	1909	1909	1909	0
476	20240913	115600	3484438	1909	1909	1909	1909	0
477	20240913	115500	3484438	1909	1909	1909	1909	0
478	20240913	115400	3484438	1909	1909	1909	1909	0
479	20240913	115300	3484438	1909	1909	1909	1909	0
480	20240913	115200	3484438	1909	1909	1909	1909	0
481	20240913	115100	3484438	1909	1909	1909	1909	0
482	20240913	115000	3484438	1909	1909	1909	1909	0
483	20240913	114900	3484438	1909	1909	1909	1909	0
484	20240913	114800	3484438	1909	1909	1909	1909	0
485	20240913	114700	3484438	1909	1909	1909	1909	0
486	20240913	114600	3484438	1909	1909	1909	1909	0
487	20240913	114500	3484438	1909	1909	1909	1909	0
488	20240913	114400	3484438	1909	1909	1909	1909	0
489	20240913	114300	3484438	1909	1909	1909	1909	0
490	20240913	114200	3484438	1909	1909	1909	1909	0
491	20240913	114100	3484438	1909	1909	1909	1909	0
492	20240913	114000	3484438	1909	1909	1909	1909	0
493	20240913	113900	3484438	1909	1909	1909	1909	0
494	20240913	113800	3484438	1909	1909	1909	1909	0
495	20240913	113700	3484438	1909	1909	1909	1909	0
496	20240913	113600	3484438	1909	1909	1909	1909	0
497	20240913	113500	3484438	1909	1909	1909	1909	0
498	20240913	113400	3484438	1909	1909	1909	1909	0
499	20240913	113300	3484438	1909	1909	1909	1909	0
500	20240913	113200	3484438	1909	1909	1909	1909	0
501	20240913	113100	3484438	1909	1909	1909	1909	0
502	20240913	113000	3484438	1909	1909	1909	1909	0
503	20240913	112900	3484438	1909	1909	1909	1909	0
504	20240913	112800	3484438	1909	1909	1909	1909	0
505	20240913	112700	3484438	1909	1909	1909	1909	0
506	20240913	112600	3484438	1909	1909	1909	1909	1
507	20240913	112500	3482529	1909	1909	1909	1909	0
508	20240913	112400	3482529	1909	1909	1909	1909	0
509	20240913	112300	3482529	1909	1909	1909	1909	0
510	20240913	112200	3482529	1909	1909	1909	1909	0
511	20240913	112100	3482529	1909	1909	1909	1909	0
512	20240913	112000	3482529	1909	1909	1909	1909	0
513	20240913	111900	3482529	1909	1909	1909	1909	0
514	20240913	111800	3482529	1909	1909	1909	1909	0
515	20240913	111700	3482529	1909	1909	1909	1909	0
516	20240913	111600	3482529	1909	1909	1909	1909	0
517	20240913	111500	3482529	1909	1909	1909	1909	0
518	20240913	111400	3482529	1909	1909	1909	1909	0
519	20240913	111300	3482529	1909	1909	1909	1909	0
520	20240913	111200	3482529	1909	1909	1909	1909	0
521	20240913	111100	3482529	1909	1909	1909	1909	0
522	20240913	111000	3482529	1909	1909	1909	1909	0
523	20240913	110900	3482529	1909	1909	1909	1909	0
524	20240913	110800	3482529	1909	1909	1909	1909	0
525	20240913	110700	3482529	1909	1909	1909	1909	9
526	20240913	110600	3465348	1910	1910	1910	1910	0
527	20240913	110500	3465348	1910	1910	1910	1910	0
528	20240913	110400	3465348	1910	1910	1910	1910	0
529	20240913	110300	3465348	1910	1910	1910	1910	0
530	20240913	110200	3465348	1910	1910	1910	1910	0
531	20240913	110100	3465348	1910	1910	1910	1910	0
532	20240913	110000	3465348	1910	1910	1910	1910	0
533	20240913	105900	3465348	1910	1910	1910	1910	0
534	20240913	105800	3465348	1910	1910	1910	1910	0
535	20240913	105700	3465348	1910	1910	1910	1910	0
536	20240913	105600	3465348	1910	1910	1910	1910	0
537	20240913	105500	3465348	1910	1910	1910	1910	0
538	20240913	105400	3465348	1910	1910	1910	1910	0
539	20240913	105300	3465348	1910	1910	1910	1910	0
540	20240913	105200	3465348	1910	1910	1910	1910	0
541	20240913	105100	3465348	1910	1910	1910	1910	0
542	20240913	105000	3465348	1910	1910	1910	1910	0
543	20240913	104900	3465348	1910	1910	1910	1910	0
544	20240913	104800	3465348	1910	1910	1910	1910	0
545	20240913	104700	3465348	1910	1910	1910	1910	0
546	20240913	104600	3465348	1910	1910	1910	1910	0
547	20240913	104500	3465348	1910	1910	1910	1910	0
548	20240913	104400	3465348	1910	1910	1910	1910	0
549	20240913	104300	3465348	1910	1910	1910	1910	0
550	20240913	104200	3465348	1910	1910	1910	1910	0
551	20240913	104100	3465348	1910	1910	1910	1910	1
552	20240913	104000	3463438	1907	1907	1907	1907	0
553	20240913	103900	3463438	1907	1907	1907	1907	0
554	20240913	103800	3463438	1907	1907	1907	1907	1
555	20240913	103700	3461531	1890	1890	1890	1890	0
556	20240913	103600	3461531	1890	1931	1931	1889	61
557	20240913	103500	3346117	1931	1931	1931	1931	0
558	20240913	103400	3346117	1931	1931	1931	1931	0
559	20240913	103300	3346117	1931	1931	1931	1931	0
560	20240913	103200	3346117	1931	1931	1931	1931	0
561	20240913	103100	3346117	1931	1931	1931	1931	0
562	20240913	103000	3346117	1931	1931	1931	1931	0
563	20240913	102900	3346117	1931	1906	1931	1906	65
564	20240913	102800	3220835	1906	1906	1906	1906	5
565	20240913	102700	3211305	1906	1904	1906	1904	66
566	20240913	102600	3085511	1887	1887	1887	1887	0
567	20240913	102500	3085511	1887	1914	1914	1887	592
568	20240913	102400	1964612	1931	1931	1931	1931	0
569	20240913	102300	1964612	1931	1931	1931	1931	0
570	20240913	102200	1964612	1931	1931	1931	1931	0
571	20240913	102100	1964612	1931	1931	1931	1931	0
572	20240913	102000	1964612	1931	1931	1931	1931	0
573	20240913	101900	1964612	1931	1931	1931	1931	0
574	20240913	101800	1964612	1931	1931	1931	1931	0
575	20240913	101700	1964612	1931	1931	1931	1931	0
576	20240913	101600	1964612	1931	1931	1931	1931	0
577	20240913	101500	1964612	1931	1931	1931	1931	0
578	20240913	101400	1964612	1931	1931	1931	1931	0
579	20240913	101300	1964612	1931	1931	1931	1931	0
580	20240913	101200	1964612	1931	1931	1931	1931	0
581	20240913	101100	1964612	1931	1931	1931	1931	0
582	20240913	101000	1964612	1931	1931	1931	1931	0
583	20240913	100900	1964612	1931	1931	1931	1931	0
584	20240913	100800	1964612	1931	1931	1931	1931	0
585	20240913	100700	1964612	1931	1931	1931	1931	0
586	20240913	100600	1964612	1931	1931	1931	1931	0
587	20240913	100500	1964612	1931	1931	1931	1931	0
588	20240913	100400	1964612	1931	1931	1931	1931	0
589	20240913	100300	1964612	1931	1931	1931	1931	10
590	20240913	100200	1945302	1931	1931	1931	1931	0
591	20240913	100100	1945302	1931	1931	1931	1931	0
592	20240913	100000	1945302	1931	1931	1931	1931	0
593	20240913	095900	1945302	1931	1931	1931	1931	0
594	20240913	095800	1945302	1931	1931	1931	1931	1
595	20240913	095700	1943371	1931	1931	1931	1931	0
596	20240913	095600	1943371	1931	1931	1931	1931	0
597	20240913	095500	1943371	1931	1931	1931	1931	0
598	20240913	095400	1943371	1931	1931	1931	1931	0
599	20240913	095300	1943371	1931	1931	1931	1931	0
600	20240913	095200	1943371	1931	1931	1931	1931	0
601	20240913	095100	1943371	1931	1931	1931	1931	0
602	20240913	095000	1943371	1931	1931	1931	1931	0
603	20240913	094900	1943371	1931	1931	1931	1931	0
604	20240913	094800	1943371	1931	1931	1931	1931	0
605	20240913	094700	1943371	1931	1931	1931	1931	0
606	20240913	094600	1943371	1931	1931	1931	1931	0
607	20240913	094500	1943371	1931	1931	1931	1931	0
608	20240913	094400	1943371	1931	1931	1931	1931	0
609	20240913	094300	1943371	1931	1931	1931	1931	0
610	20240913	094200	1943371	1931	1931	1931	1931	0
611	20240913	094100	1943371	1931	1931	1931	1931	0
612	20240913	094000	1943371	1931	1931	1931	1931	0
613	20240913	093900	1943371	1931	1931	1931	1931	1
614	20240913	093800	1941440	1931	1931	1931	1931	0
615	20240913	093700	1941440	1931	1931	1931	1931	0
616	20240913	093600	1941440	1931	1913	1931	1913	7
617	20240913	093500	1927986	1912	1912	1912	1912	0
618	20240913	093400	1927986	1912	1912	1912	1912	0
619	20240913	093300	1927986	1912	1912	1912	1912	0
620	20240913	093200	1927986	1912	1912	1912	1912	0
621	20240913	093100	1927986	1912	1912	1912	1912	0
622	20240913	093000	1927986	1912	1912	1912	1912	0
623	20240913	092900	1927986	1912	1898	1912	1898	6
624	20240913	092800	1916554	1880	1914	1914	1880	407
625	20240913	092700	1149851	1933	1933	1933	1933	0
626	20240913	092600	1149851	1933	1933	1933	1933	0
627	20240913	092500	1149851	1933	1933	1933	1933	0
628	20240913	092400	1149851	1933	1933	1933	1933	0
629	20240913	092300	1149851	1933	1933	1933	1933	0
630	20240913	092200	1149851	1933	1933	1933	1933	0
631	20240913	092100	1149851	1933	1933	1933	1933	0
632	20240913	092000	1149851	1933	1933	1933	1933	0
633	20240913	091900	1149851	1933	1933	1933	1933	0
634	20240913	091800	1149851	1933	1933	1933	1933	0
635	20240913	091700	1149851	1933	1933	1933	1933	10
636	20240913	091600	1130521	1934	1934	1934	1934	0
637	20240913	091500	1130521	1934	1934	1934	1934	0
638	20240913	091400	1130521	1934	1934	1934	1934	0
639	20240913	091300	1130521	1934	1934	1934	1934	0
640	20240913	091200	1130521	1934	1934	1934	1934	0
641	20240913	091100	1130521	1934	1934	1934	1934	0
642	20240913	091000	1130521	1934	1934	1934	1934	0
643	20240913	090900	1130521	1934	1934	1934	1934	0
644	20240913	090800	1130521	1934	1934	1934	1934	0
645	20240913	090700	1130521	1934	1910	1934	1910	9
646	20240913	090600	1113223	1891	1914	1914	1891	10
647	20240913	090500	1094213	1934	1919	1934	1919	6
648	20240913	090400	1082654	1889	1917	1917	1889	10
649	20240913	090300	1063641	1934	1934	1934	1927	445
650	20240913	090200	203081	1935	1935	1935	1935	0
651	20240913	090100	203081	1935	1920	1935	1920	2
652	20240913	090000	199226	1938	1935	1939	1889	103