KissMeData/036710/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	191800	51420405	1867	1867	1867	1867	1765
3	20240903	191700	51420405	1867	1867	1867	1867	0
4	20240903	191600	51420405	1867	1867	1867	1867	0
5	20240903	191500	51420405	1867	1867	1867	1867	0
6	20240903	191400	51420405	1867	1867	1867	1867	0
7	20240903	191300	51420405	1867	1867	1867	1867	0
8	20240903	191200	51420405	1867	1867	1867	1867	0
9	20240903	191100	51420405	1867	1867	1867	1867	0
10	20240903	191000	51420405	1867	1867	1867	1867	0
11	20240903	190900	51420405	1867	1867	1867	1867	0
12	20240903	190800	51420405	1867	1867	1867	1867	0
13	20240903	190700	51420405	1867	1867	1867	1867	0
14	20240903	190600	51420405	1867	1867	1867	1867	0
15	20240903	190500	51420405	1867	1867	1867	1867	0
16	20240903	190400	51420405	1867	1867	1867	1867	0
17	20240903	190300	51420405	1867	1867	1867	1867	0
18	20240903	190200	51420405	1867	1867	1867	1867	0
19	20240903	190100	51420405	1867	1867	1867	1867	0
20	20240903	190000	51420405	1867	1867	1867	1867	0
21	20240903	185900	51420405	1867	1867	1867	1867	0
22	20240903	185800	51420405	1867	1867	1867	1867	0
23	20240903	185700	51420405	1867	1867	1867	1867	0
24	20240903	185600	51420405	1867	1867	1867	1867	0
25	20240903	185500	51420405	1867	1867	1867	1867	0
26	20240903	185400	51420405	1867	1867	1867	1867	0
27	20240903	185300	51420405	1867	1867	1867	1867	0
28	20240903	185200	51420405	1867	1867	1867	1867	0
29	20240903	185100	51420405	1867	1867	1867	1867	0
30	20240903	185000	51420405	1867	1867	1867	1867	0
31	20240903	184900	51420405	1867	1867	1867	1867	0
32	20240903	184800	51420405	1867	1867	1867	1867	1765
33	20240903	184700	51420405	1867	1867	1867	1867	0
34	20240903	184600	51420405	1867	1867	1867	1867	0
35	20240903	184500	51420405	1867	1867	1867	1867	0
36	20240903	184400	51420405	1867	1867	1867	1867	0
37	20240903	184300	51420405	1867	1867	1867	1867	0
38	20240903	184200	51420405	1867	1867	1867	1867	0
39	20240903	184100	51420405	1867	1867	1867	1867	0
40	20240903	184000	51420405	1867	1867	1867	1867	0
41	20240903	183900	51420405	1867	1867	1867	1867	0
42	20240903	183800	51420405	1867	1867	1867	1867	0
43	20240903	183700	51420405	1867	1867	1867	1867	0
44	20240903	183600	51420405	1867	1867	1867	1867	0
45	20240903	183500	51420405	1867	1867	1867	1867	0
46	20240903	183400	51420405	1867	1867	1867	1867	0
47	20240903	183300	51420405	1867	1867	1867	1867	0
48	20240903	183200	51420405	1867	1867	1867	1867	0
49	20240903	183100	51420405	1867	1867	1867	1867	0
50	20240903	183000	51420405	1867	1867	1867	1867	0
51	20240903	182900	51420405	1867	1867	1867	1867	0
52	20240903	182800	51420405	1867	1867	1867	1867	0
53	20240903	182700	51420405	1867	1867	1867	1867	0
54	20240903	182600	51420405	1867	1867	1867	1867	0
55	20240903	182500	51420405	1867	1867	1867	1867	0
56	20240903	182400	51420405	1867	1867	1867	1867	0
57	20240903	182300	51420405	1867	1867	1867	1867	0
58	20240903	182200	51420405	1867	1867	1867	1867	0
59	20240903	182100	51420405	1867	1867	1867	1867	0
60	20240903	182000	51420405	1867	1867	1867	1867	0
61	20240903	181900	51420405	1867	1867	1867	1867	0
62	20240903	181800	51420405	1867	1867	1867	1867	1765
63	20240903	181700	51420405	1867	1867	1867	1867	0
64	20240903	181600	51420405	1867	1867	1867	1867	0
65	20240903	181500	51420405	1867	1867	1867	1867	0
66	20240903	181400	51420405	1867	1867	1867	1867	0
67	20240903	181300	51420405	1867	1867	1867	1867	0
68	20240903	181200	51420405	1867	1867	1867	1867	0
69	20240903	181100	51420405	1867	1867	1867	1867	0
70	20240903	181000	51420405	1867	1867	1867	1867	0
71	20240903	180900	51420405	1867	1867	1867	1867	0
72	20240903	180800	51420405	1867	1867	1867	1867	0
73	20240903	180700	51420405	1867	1867	1867	1867	0
74	20240903	180600	51420405	1867	1867	1867	1867	0
75	20240903	180500	51420405	1867	1867	1867	1867	0
76	20240903	180400	51420405	1867	1867	1867	1867	0
77	20240903	180300	51420405	1867	1867	1867	1867	0
78	20240903	180200	51420405	1867	1867	1867	1867	0
79	20240903	180100	51420405	1867	1867	1867	1867	0
80	20240903	180000	51420405	1867	1867	1867	1867	0
81	20240903	175900	51420405	1867	1867	1867	1867	0
82	20240903	175800	51420405	1867	1867	1867	1867	0
83	20240903	175700	51420405	1867	1867	1867	1867	0
84	20240903	175600	51420405	1867	1867	1867	1867	0
85	20240903	175500	51420405	1867	1867	1867	1867	0
86	20240903	175400	51420405	1867	1867	1867	1867	0
87	20240903	175300	51420405	1867	1867	1867	1867	0
88	20240903	175200	51420405	1867	1867	1867	1867	0
89	20240903	175100	51420405	1867	1867	1867	1867	0
90	20240903	175000	51420405	1867	1867	1867	1867	0
91	20240903	174900	51420405	1867	1867	1867	1867	0
92	20240903	174800	51420405	1867	1867	1867	1867	1765
93	20240903	174700	51420405	1867	1867	1867	1867	0
94	20240903	174600	51420405	1867	1867	1867	1867	0
95	20240903	174500	51420405	1867	1867	1867	1867	0
96	20240903	174400	51420405	1867	1867	1867	1867	0
97	20240903	174300	51420405	1867	1867	1867	1867	0
98	20240903	174200	51420405	1867	1867	1867	1867	0
99	20240903	174100	51420405	1867	1867	1867	1867	0
100	20240903	174000	51420405	1867	1867	1867	1867	0
101	20240903	173900	51420405	1867	1867	1867	1867	0
102	20240903	173800	51420405	1867	1867	1867	1867	0
103	20240903	173700	51420405	1867	1867	1867	1867	0
104	20240903	173600	51420405	1867	1867	1867	1867	0
105	20240903	173500	51420405	1867	1867	1867	1867	0
106	20240903	173400	51420405	1867	1867	1867	1867	0
107	20240903	173300	51420405	1867	1867	1867	1867	0
108	20240903	173200	51420405	1867	1867	1867	1867	0
109	20240903	173100	51420405	1867	1867	1867	1867	0
110	20240903	173000	51420405	1867	1867	1867	1867	0
111	20240903	172900	51420405	1867	1867	1867	1867	0
112	20240903	172800	51420405	1867	1867	1867	1867	0
113	20240903	172700	51420405	1867	1867	1867	1867	0
114	20240903	172600	51420405	1867	1867	1867	1867	0
115	20240903	172500	51420405	1867	1867	1867	1867	0
116	20240903	172400	51420405	1867	1867	1867	1867	0
117	20240903	172300	51420405	1867	1867	1867	1867	0
118	20240903	172200	51420405	1867	1867	1867	1867	0
119	20240903	172100	51420405	1867	1867	1867	1867	0
120	20240903	172000	51420405	1867	1867	1867	1867	0
121	20240903	171900	51420405	1867	1867	1867	1867	0
122	20240903	171800	51420405	1867	1867	1867	1867	1765
123	20240903	171700	51420405	1867	1867	1867	1867	0
124	20240903	171600	51420405	1867	1867	1867	1867	0
125	20240903	171500	51420405	1867	1867	1867	1867	0
126	20240903	171400	51420405	1867	1867	1867	1867	0
127	20240903	171300	51420405	1867	1867	1867	1867	0
128	20240903	171200	51420405	1867	1867	1867	1867	0
129	20240903	171100	51420405	1867	1867	1867	1867	0
130	20240903	171000	51420405	1867	1867	1867	1867	0
131	20240903	170900	51420405	1867	1867	1867	1867	0
132	20240903	170800	51420405	1867	1867	1867	1867	0
133	20240903	170700	51420405	1867	1867	1867	1867	0
134	20240903	170600	51420405	1867	1867	1867	1867	0
135	20240903	170500	51420405	1867	1867	1867	1867	0
136	20240903	170400	51420405	1867	1867	1867	1867	0
137	20240903	170300	51420405	1867	1867	1867	1867	0
138	20240903	170200	51420405	1867	1867	1867	1867	0
139	20240903	170100	51420405	1867	1867	1867	1867	0
140	20240903	170000	51420405	1867	1867	1867	1867	0
141	20240903	165900	51420405	1867	1867	1867	1867	0
142	20240903	165800	51420405	1867	1867	1867	1867	0
143	20240903	165700	51420405	1867	1867	1867	1867	0
144	20240903	165600	51420405	1867	1867	1867	1867	0
145	20240903	165500	51420405	1867	1867	1867	1867	0
146	20240903	165400	51420405	1867	1867	1867	1867	0
147	20240903	165300	51420405	1867	1867	1867	1867	0
148	20240903	165200	51420405	1867	1867	1867	1867	0
149	20240903	165100	51420405	1867	1867	1867	1867	0
150	20240903	165000	51420405	1867	1867	1867	1867	0
151	20240903	164900	51420405	1867	1867	1867	1867	0
152	20240903	164800	51420405	1867	1867	1867	1867	1765
153	20240903	164700	51420405	1867	1867	1867	1867	0
154	20240903	164600	51420405	1867	1867	1867	1867	0
155	20240903	164500	51420405	1867	1867	1867	1867	0
156	20240903	164400	51420405	1867	1867	1867	1867	0
157	20240903	164300	51420405	1867	1867	1867	1867	0
158	20240903	164200	51420405	1867	1867	1867	1867	0
159	20240903	164100	51420405	1867	1867	1867	1867	0
160	20240903	164000	51420405	1867	1867	1867	1867	0
161	20240903	163900	51420405	1867	1867	1867	1867	0
162	20240903	163800	51420405	1867	1867	1867	1867	0
163	20240903	163700	51420405	1867	1867	1867	1867	0
164	20240903	163600	51420405	1867	1867	1867	1867	0
165	20240903	163500	51420405	1867	1867	1867	1867	0
166	20240903	163400	51420405	1867	1867	1867	1867	0
167	20240903	163300	51420405	1867	1867	1867	1867	0
168	20240903	163200	51420405	1867	1867	1867	1867	0
169	20240903	163100	51420405	1867	1867	1867	1867	0
170	20240903	163000	51420405	1867	1867	1867	1867	0
171	20240903	162900	51420405	1867	1867	1867	1867	0
172	20240903	162800	51420405	1867	1867	1867	1867	0
173	20240903	162700	51420405	1867	1867	1867	1867	0
174	20240903	162600	51420405	1867	1867	1867	1867	0
175	20240903	162500	51420405	1867	1867	1867	1867	0
176	20240903	162400	51420405	1867	1867	1867	1867	0
177	20240903	162300	51420405	1867	1867	1867	1867	0
178	20240903	162200	51420405	1867	1867	1867	1867	0
179	20240903	162100	51420405	1867	1867	1867	1867	0
180	20240903	162000	51420405	1867	1867	1867	1867	0
181	20240903	161900	51420405	1867	1867	1867	1867	0
182	20240903	161800	51420405	1867	1867	1867	1867	1765
183	20240903	161700	51420405	1867	1867	1867	1867	0
184	20240903	161600	51420405	1867	1867	1867	1867	0
185	20240903	161500	51420405	1867	1867	1867	1867	0
186	20240903	161400	51420405	1867	1867	1867	1867	0
187	20240903	161300	51420405	1867	1867	1867	1867	0
188	20240903	161200	51420405	1867	1867	1867	1867	0
189	20240903	161100	51420405	1867	1867	1867	1867	0
190	20240903	161000	51420405	1867	1867	1867	1867	0
191	20240903	160900	51420405	1867	1867	1867	1867	0
192	20240903	160800	51420405	1867	1867	1867	1867	0
193	20240903	160700	51420405	1867	1867	1867	1867	0
194	20240903	160600	51420405	1867	1867	1867	1867	0
195	20240903	160500	51420405	1867	1867	1867	1867	0
196	20240903	160400	51420405	1867	1867	1867	1867	0
197	20240903	160300	51420405	1867	1867	1867	1867	0
198	20240903	160200	51420405	1867	1867	1867	1867	0
199	20240903	160100	51420405	1867	1867	1867	1867	0
200	20240903	160000	51420405	1867	1867	1867	1867	0
201	20240903	155900	51420405	1867	1867	1867	1867	0
202	20240903	155800	51420405	1867	1867	1867	1867	0
203	20240903	155700	51420405	1867	1867	1867	1867	0
204	20240903	155600	51420405	1867	1867	1867	1867	0
205	20240903	155500	51420405	1867	1867	1867	1867	0
206	20240903	155400	51420405	1867	1867	1867	1867	0
207	20240903	155300	51420405	1867	1867	1867	1867	0
208	20240903	155200	51420405	1867	1867	1867	1867	0
209	20240903	155100	51420405	1867	1867	1867	1867	0
210	20240903	155000	51420405	1867	1867	1867	1867	0
211	20240903	154900	51420405	1867	1867	1867	1867	0
212	20240903	154800	51420405	1867	1867	1867	1867	1765
213	20240903	154700	51420405	1867	1867	1867	1867	0
214	20240903	154600	51420405	1867	1867	1867	1867	0
215	20240903	154500	51420405	1867	1867	1867	1867	0
216	20240903	154400	51420405	1867	1867	1867	1867	0
217	20240903	154300	51420405	1867	1867	1867	1867	0
218	20240903	154200	51420405	1867	1867	1867	1867	0
219	20240903	154100	51420405	1867	1867	1867	1867	0
220	20240903	154000	51420405	1867	1867	1867	1867	0
221	20240903	153900	51420405	1867	1867	1867	1867	0
222	20240903	153800	51420405	1867	1867	1867	1867	0
223	20240903	153700	51420405	1867	1867	1867	1867	0
224	20240903	153600	51420405	1867	1867	1867	1867	0
225	20240903	153500	51420405	1867	1867	1867	1867	0
226	20240903	153400	51420405	1867	1867	1867	1867	0
227	20240903	153300	51420405	1867	1867	1867	1867	0
228	20240903	153200	51420405	1867	1867	1867	1867	0
229	20240903	153100	51420405	1867	1867	1867	1867	0
230	20240903	153000	51420405	1867	1867	1867	1867	1765
231	20240903	152900	48125150	1869	1869	1869	1869	0
232	20240903	152800	48125150	1869	1869	1869	1869	0
233	20240903	152700	48125150	1869	1869	1869	1869	0
234	20240903	152600	48125150	1869	1869	1869	1869	0
235	20240903	152500	48125150	1869	1869	1869	1869	0
236	20240903	152400	48125150	1869	1869	1869	1869	0
237	20240903	152300	48125150	1869	1869	1869	1869	0
238	20240903	152200	48125150	1869	1869	1869	1869	0
239	20240903	152100	48125150	1869	1869	1869	1869	0
240	20240903	152000	48125150	1869	1869	1869	1869	0
241	20240903	151900	48125150	1869	1857	1869	1856	1402
242	20240903	151800	45514083	1859	1855	1859	1855	119
243	20240903	151700	45292881	1858	1859	1859	1854	126
244	20240903	151600	45058982	1858	1857	1858	1857	3
245	20240903	151500	45053409	1859	1858	1859	1858	380
246	20240903	151400	44347099	1858	1846	1858	1846	1827
247	20240903	151300	40968656	1846	1844	1846	1844	499
248	20240903	151200	40048400	1846	1844	1846	1844	513
249	20240903	151100	39102404	1849	1849	1849	1849	0
250	20240903	151000	39102404	1849	1849	1849	1849	0
251	20240903	150900	39102404	1849	1849	1849	1849	10
252	20240903	150800	39083914	1849	1849	1849	1849	0
253	20240903	150700	39083914	1849	1849	1849	1849	56
254	20240903	150600	38980370	1841	1841	1841	1841	110
255	20240903	150500	38777860	1840	1840	1840	1840	0
256	20240903	150400	38777860	1840	1840	1840	1840	0
257	20240903	150300	38777860	1840	1840	1840	1840	0
258	20240903	150200	38777860	1840	1840	1840	1840	0
259	20240903	150100	38777860	1840	1840	1840	1840	0
260	20240903	150000	38777860	1840	1843	1843	1840	450
261	20240903	145900	37949492	1843	1843	1843	1843	5
262	20240903	145800	37940277	1843	1843	1843	1843	0
263	20240903	145700	37940277	1843	1843	1843	1843	0
264	20240903	145600	37940277	1843	1843	1843	1843	0
265	20240903	145500	37940277	1843	1845	1845	1843	1522
266	20240903	145400	35132262	1845	1847	1847	1845	163
267	20240903	145300	34831365	1847	1849	1849	1847	260
268	20240903	145200	34350745	1849	1849	1849	1849	200
269	20240903	145100	33980945	1850	1851	1851	1850	2361
270	20240903	145000	29611949	1851	1851	1851	1851	107
271	20240903	144900	29413892	1852	1852	1852	1852	26
272	20240903	144800	29365740	1857	1857	1857	1857	0
273	20240903	144700	29365740	1857	1857	1857	1857	5
274	20240903	144600	29356455	1852	1852	1852	1852	0
275	20240903	144500	29356455	1852	1852	1852	1852	0
276	20240903	144400	29356455	1852	1852	1852	1852	0
277	20240903	144300	29356455	1852	1852	1852	1852	0
278	20240903	144200	29356455	1852	1852	1852	1852	0
279	20240903	144100	29356455	1852	1852	1852	1852	543
280	20240903	144000	28350819	1852	1852	1852	1852	0
281	20240903	143900	28350819	1852	1852	1852	1852	0
282	20240903	143800	28350819	1852	1852	1852	1852	0
283	20240903	143700	28350819	1852	1852	1852	1852	0
284	20240903	143600	28350819	1852	1852	1852	1852	0
285	20240903	143500	28350819	1852	1852	1852	1852	0
286	20240903	143400	28350819	1852	1852	1852	1852	117
287	20240903	143300	28134135	1852	1852	1852	1852	0
288	20240903	143200	28134135	1852	1852	1852	1852	0
289	20240903	143100	28134135	1852	1852	1852	1852	0
290	20240903	143000	28134135	1852	1852	1852	1852	340
291	20240903	142900	27504455	1852	1852	1852	1852	0
292	20240903	142800	27504455	1852	1852	1852	1852	0
293	20240903	142700	27504455	1852	1852	1852	1852	0
294	20240903	142600	27504455	1852	1852	1852	1852	67
295	20240903	142500	27380371	1852	1852	1852	1852	0
296	20240903	142400	27380371	1852	1852	1852	1852	0
297	20240903	142300	27380371	1852	1852	1852	1852	0
298	20240903	142200	27380371	1852	1852	1852	1852	0
299	20240903	142100	27380371	1852	1852	1852	1852	0
300	20240903	142000	27380371	1852	1852	1852	1852	0
301	20240903	141900	27380371	1852	1852	1852	1852	0
302	20240903	141800	27380371	1852	1852	1852	1852	400
303	20240903	141700	26639571	1858	1858	1858	1858	0
304	20240903	141600	26639571	1858	1858	1858	1858	0
305	20240903	141500	26639571	1858	1852	1858	1851	1351
306	20240903	141400	24137899	1852	1852	1852	1852	0
307	20240903	141300	24137899	1852	1852	1852	1852	0
308	20240903	141200	24137899	1852	1855	1855	1852	1000
309	20240903	141100	22284748	1858	1858	1858	1858	0
310	20240903	141000	22284748	1858	1858	1858	1858	147
311	20240903	140900	22011622	1858	1858	1858	1858	353
312	20240903	140800	21355748	1858	1858	1858	1858	0
313	20240903	140700	21355748	1858	1858	1858	1858	0
314	20240903	140600	21355748	1858	1858	1858	1858	0
315	20240903	140500	21355748	1858	1858	1858	1858	0
316	20240903	140400	21355748	1858	1858	1858	1858	0
317	20240903	140300	21355748	1858	1858	1858	1858	10
318	20240903	140200	21337168	1859	1859	1859	1859	0
319	20240903	140100	21337168	1859	1859	1859	1859	0
320	20240903	140000	21337168	1859	1859	1859	1859	0
321	20240903	135900	21337168	1859	1859	1859	1859	0
322	20240903	135800	21337168	1859	1859	1859	1859	0
323	20240903	135700	21337168	1859	1859	1859	1859	0
324	20240903	135600	21337168	1859	1859	1859	1859	0
325	20240903	135500	21337168	1859	1859	1859	1859	0
326	20240903	135400	21337168	1859	1859	1859	1859	0
327	20240903	135300	21337168	1859	1859	1859	1859	0
328	20240903	135200	21337168	1859	1859	1859	1859	0
329	20240903	135100	21337168	1859	1859	1859	1859	0
330	20240903	135000	21337168	1859	1859	1859	1859	0
331	20240903	134900	21337168	1859	1859	1859	1859	0
332	20240903	134800	21337168	1859	1859	1859	1859	10
333	20240903	134700	21318578	1859	1859	1859	1859	0
334	20240903	134600	21318578	1859	1859	1859	1859	0
335	20240903	134500	21318578	1859	1859	1859	1859	0
336	20240903	134400	21318578	1859	1859	1859	1859	0
337	20240903	134300	21318578	1859	1859	1859	1859	0
338	20240903	134200	21318578	1859	1859	1859	1859	0
339	20240903	134100	21318578	1859	1859	1859	1859	0
340	20240903	134000	21318578	1859	1859	1859	1859	0
341	20240903	133900	21318578	1859	1859	1859	1859	0
342	20240903	133800	21318578	1859	1859	1859	1859	10
343	20240903	133700	21299988	1854	1854	1854	1854	0
344	20240903	133600	21299988	1854	1854	1854	1854	0
345	20240903	133500	21299988	1854	1854	1854	1854	0
346	20240903	133400	21299988	1854	1854	1854	1854	0
347	20240903	133300	21299988	1854	1854	1854	1854	0
348	20240903	133200	21299988	1854	1854	1854	1854	0
349	20240903	133100	21299988	1854	1854	1854	1854	0
350	20240903	133000	21299988	1854	1854	1854	1854	0
351	20240903	132900	21299988	1854	1854	1854	1854	0
352	20240903	132800	21299988	1854	1854	1854	1854	0
353	20240903	132700	21299988	1854	1854	1854	1854	0
354	20240903	132600	21299988	1854	1854	1854	1854	0
355	20240903	132500	21299988	1854	1854	1854	1854	49
356	20240903	132400	21209142	1853	1853	1853	1853	0
357	20240903	132300	21209142	1853	1854	1854	1853	95
358	20240903	132200	21033021	1854	1854	1854	1854	0
359	20240903	132100	21033021	1854	1855	1855	1854	132
360	20240903	132000	20788174	1856	1856	1856	1856	0
361	20240903	131900	20788174	1856	1856	1856	1856	0
362	20240903	131800	20788174	1856	1856	1856	1856	20
363	20240903	131700	20751054	1856	1856	1856	1856	0
364	20240903	131600	20751054	1856	1856	1856	1856	0
365	20240903	131500	20751054	1856	1856	1856	1856	10
366	20240903	131400	20732494	1856	1856	1856	1856	0
367	20240903	131300	20732494	1856	1856	1856	1856	0
368	20240903	131200	20732494	1856	1856	1856	1856	0
369	20240903	131100	20732494	1856	1856	1856	1856	0
370	20240903	131000	20732494	1856	1856	1856	1856	0
371	20240903	130900	20732494	1856	1856	1856	1856	0
372	20240903	130800	20732494	1856	1856	1856	1856	0
373	20240903	130700	20732494	1856	1856	1856	1856	0
374	20240903	130600	20732494	1856	1856	1856	1856	0
375	20240903	130500	20732494	1856	1856	1856	1856	0
376	20240903	130400	20732494	1856	1856	1856	1856	0
377	20240903	130300	20732494	1856	1856	1856	1856	417
378	20240903	130200	19958542	1851	1851	1851	1851	0
379	20240903	130100	19958542	1851	1855	1855	1851	650
380	20240903	130000	18754877	1856	1856	1856	1856	1
381	20240903	125900	18753021	1856	1856	1856	1856	0
382	20240903	125800	18753021	1856	1856	1856	1856	100
383	20240903	125700	18567421	1861	1861	1861	1861	0
384	20240903	125600	18567421	1861	1861	1861	1861	0
385	20240903	125500	18567421	1861	1861	1861	1861	0
386	20240903	125400	18567421	1861	1861	1861	1861	0
387	20240903	125300	18567421	1861	1861	1861	1861	0
388	20240903	125200	18567421	1861	1861	1861	1861	10
389	20240903	125100	18548811	1856	1857	1857	1856	55
390	20240903	125000	18446721	1857	1857	1857	1857	0
391	20240903	124900	18446721	1857	1857	1857	1857	0
392	20240903	124800	18446721	1857	1857	1857	1857	86
393	20240903	124700	18287019	1857	1857	1857	1857	0
394	20240903	124600	18287019	1857	1857	1857	1857	0
395	20240903	124500	18287019	1857	1857	1857	1857	0
396	20240903	124400	18287019	1857	1857	1857	1857	0
397	20240903	124300	18287019	1857	1857	1857	1857	154
398	20240903	124200	18001041	1857	1857	1857	1857	0
399	20240903	124100	18001041	1857	1857	1857	1857	0
400	20240903	124000	18001041	1857	1857	1857	1857	1
401	20240903	123900	17999184	1858	1858	1858	1858	0
402	20240903	123800	17999184	1858	1858	1858	1858	3
403	20240903	123700	17993610	1858	1858	1858	1858	0
404	20240903	123600	17993610	1858	1858	1858	1858	0
405	20240903	123500	17993610	1858	1860	1860	1858	560
406	20240903	123400	16952857	1860	1860	1860	1860	0
407	20240903	123300	16952857	1860	1860	1860	1860	0
408	20240903	123200	16952857	1860	1860	1860	1860	0
409	20240903	123100	16952857	1860	1860	1860	1860	0
410	20240903	123000	16952857	1860	1860	1860	1860	0
411	20240903	122900	16952857	1860	1860	1860	1860	0
412	20240903	122800	16952857	1860	1860	1860	1860	0
413	20240903	122700	16952857	1860	1860	1860	1860	0
414	20240903	122600	16952857	1860	1860	1860	1860	0
415	20240903	122500	16952857	1860	1860	1860	1860	0
416	20240903	122400	16952857	1860	1860	1860	1860	362
417	20240903	122300	16279537	1860	1869	1869	1860	685
418	20240903	122200	15004765	1870	1870	1870	1870	0
419	20240903	122100	15004765	1870	1870	1870	1870	0
420	20240903	122000	15004765	1870	1870	1870	1870	0
421	20240903	121900	15004765	1870	1870	1870	1870	0
422	20240903	121800	15004765	1870	1870	1870	1870	0
423	20240903	121700	15004765	1870	1870	1870	1870	0
424	20240903	121600	15004765	1870	1870	1870	1870	0
425	20240903	121500	15004765	1870	1870	1870	1870	0
426	20240903	121400	15004765	1870	1870	1870	1870	0
427	20240903	121300	15004765	1870	1870	1870	1870	0
428	20240903	121200	15004765	1870	1870	1870	1870	10
429	20240903	121100	14986065	1872	1872	1872	1872	0
430	20240903	121000	14986065	1872	1872	1872	1872	2
431	20240903	120900	14982321	1872	1872	1872	1872	0
432	20240903	120800	14982321	1872	1872	1872	1872	0
433	20240903	120700	14982321	1872	1872	1872	1872	2
434	20240903	120600	14978577	1872	1872	1872	1872	0
435	20240903	120500	14978577	1872	1872	1872	1872	0
436	20240903	120400	14978577	1872	1872	1872	1872	0
437	20240903	120300	14978577	1872	1872	1872	1872	0
438	20240903	120200	14978577	1872	1872	1872	1872	7
439	20240903	120100	14965473	1872	1872	1872	1872	2
440	20240903	120000	14961729	1873	1873	1873	1873	0
441	20240903	115900	14961729	1873	1873	1873	1873	0
442	20240903	115800	14961729	1873	1873	1873	1873	0
443	20240903	115700	14961729	1873	1873	1873	1873	7
444	20240903	115600	14948618	1861	1861	1861	1861	0
445	20240903	115500	14948618	1861	1861	1861	1861	0
446	20240903	115400	14948618	1861	1861	1861	1861	0
447	20240903	115300	14948618	1861	1861	1861	1861	0
448	20240903	115200	14948618	1861	1861	1861	1861	0
449	20240903	115100	14948618	1861	1861	1861	1861	0
450	20240903	115000	14948618	1861	1861	1861	1861	0
451	20240903	114900	14948618	1861	1861	1861	1861	0
452	20240903	114800	14948618	1861	1861	1861	1861	0
453	20240903	114700	14948618	1861	1861	1861	1861	0
454	20240903	114600	14948618	1861	1861	1861	1861	0
455	20240903	114500	14948618	1861	1861	1861	1861	0
456	20240903	114400	14948618	1861	1861	1861	1861	0
457	20240903	114300	14948618	1861	1861	1861	1861	0
458	20240903	114200	14948618	1861	1861	1861	1861	0
459	20240903	114100	14948618	1861	1872	1872	1861	275
460	20240903	114000	14434093	1872	1872	1872	1872	1
461	20240903	113900	14432221	1873	1873	1873	1873	0
462	20240903	113800	14432221	1873	1873	1873	1873	0
463	20240903	113700	14432221	1873	1873	1873	1873	0
464	20240903	113600	14432221	1873	1873	1873	1873	0
465	20240903	113500	14432221	1873	1873	1873	1873	0
466	20240903	113400	14432221	1873	1873	1873	1873	0
467	20240903	113300	14432221	1873	1873	1873	1873	0
468	20240903	113200	14432221	1873	1873	1873	1873	0
469	20240903	113100	14432221	1873	1873	1873	1873	0
470	20240903	113000	14432221	1873	1873	1873	1873	0
471	20240903	112900	14432221	1873	1873	1873	1873	1
472	20240903	112800	14430348	1861	1861	1861	1861	0
473	20240903	112700	14430348	1861	1861	1861	1861	0
474	20240903	112600	14430348	1861	1861	1861	1861	0
475	20240903	112500	14430348	1861	1861	1861	1861	0
476	20240903	112400	14430348	1861	1861	1861	1861	0
477	20240903	112300	14430348	1861	1861	1861	1861	0
478	20240903	112200	14430348	1861	1861	1861	1861	0
479	20240903	112100	14430348	1861	1861	1861	1861	0
480	20240903	112000	14430348	1861	1861	1861	1861	0
481	20240903	111900	14430348	1861	1861	1861	1861	0
482	20240903	111800	14430348	1861	1861	1861	1861	0
483	20240903	111700	14430348	1861	1861	1861	1861	0
484	20240903	111600	14430348	1861	1861	1861	1861	0
485	20240903	111500	14430348	1861	1861	1861	1861	0
486	20240903	111400	14430348	1861	1861	1861	1861	200
487	20240903	111300	14058148	1861	1861	1861	1861	0
488	20240903	111200	14058148	1861	1861	1861	1861	0
489	20240903	111100	14058148	1861	1861	1861	1861	0
490	20240903	111000	14058148	1861	1861	1861	1861	0
491	20240903	110900	14058148	1861	1861	1861	1861	0
492	20240903	110800	14058148	1861	1861	1861	1861	0
493	20240903	110700	14058148	1861	1861	1861	1861	0
494	20240903	110600	14058148	1861	1861	1861	1861	0
495	20240903	110500	14058148	1861	1861	1861	1861	0
496	20240903	110400	14058148	1861	1862	1862	1861	300
497	20240903	110300	13499665	1874	1874	1874	1874	0
498	20240903	110200	13499665	1874	1874	1874	1874	0
499	20240903	110100	13499665	1874	1874	1874	1874	0
500	20240903	110000	13499665	1874	1874	1874	1874	0
501	20240903	105900	13499665	1874	1874	1874	1874	0
502	20240903	105800	13499665	1874	1874	1874	1874	0
503	20240903	105700	13499665	1874	1874	1874	1874	0
504	20240903	105600	13499665	1874	1874	1874	1874	0
505	20240903	105500	13499665	1874	1874	1874	1874	0
506	20240903	105400	13499665	1874	1874	1874	1874	0
507	20240903	105300	13499665	1874	1874	1874	1874	0
508	20240903	105200	13499665	1874	1874	1874	1874	2
509	20240903	105100	13495917	1874	1874	1874	1874	5167
510	20240903	105000	3812959	1874	1874	1874	1874	0
511	20240903	104900	3812959	1874	1874	1874	1874	0
512	20240903	104800	3812959	1874	1874	1875	1874	314
513	20240903	104700	3224308	1874	1874	1874	1874	0
514	20240903	104600	3224308	1874	1874	1874	1874	0
515	20240903	104500	3224308	1874	1874	1874	1874	0
516	20240903	104400	3224308	1874	1874	1874	1874	0
517	20240903	104300	3224308	1874	1874	1874	1874	0
518	20240903	104200	3224308	1874	1874	1874	1874	0
519	20240903	104100	3224308	1874	1874	1874	1874	4
520	20240903	104000	3216812	1875	1875	1875	1875	0
521	20240903	103900	3216812	1875	1875	1875	1875	0
522	20240903	103800	3216812	1875	1875	1875	1875	0
523	20240903	103700	3216812	1875	1875	1875	1875	0
524	20240903	103600	3216812	1875	1875	1875	1875	0
525	20240903	103500	3216812	1875	1875	1875	1875	0
526	20240903	103400	3216812	1875	1875	1875	1875	0
527	20240903	103300	3216812	1875	1875	1875	1875	0
528	20240903	103200	3216812	1875	1875	1875	1875	0
529	20240903	103100	3216812	1875	1875	1875	1875	1
530	20240903	103000	3214937	1862	1862	1862	1862	0
531	20240903	102900	3214937	1862	1862	1862	1862	0
532	20240903	102800	3214937	1862	1862	1862	1862	0
533	20240903	102700	3214937	1862	1862	1862	1862	0
534	20240903	102600	3214937	1862	1862	1862	1862	0
535	20240903	102500	3214937	1862	1870	1870	1862	200
536	20240903	102400	2842030	1875	1870	1875	1870	101
537	20240903	102300	2653155	1870	1870	1870	1870	0
538	20240903	102200	2653155	1870	1870	1870	1870	0
539	20240903	102100	2653155	1870	1870	1870	1870	0
540	20240903	102000	2653155	1870	1870	1870	1870	0
541	20240903	101900	2653155	1870	1870	1870	1870	0
542	20240903	101800	2653155	1870	1870	1870	1870	0
543	20240903	101700	2653155	1870	1870	1870	1870	0
544	20240903	101600	2653155	1870	1870	1870	1870	0
545	20240903	101500	2653155	1870	1870	1870	1870	2
546	20240903	101400	2649415	1875	1875	1875	1875	0
547	20240903	101300	2649415	1875	1875	1875	1875	0
548	20240903	101200	2649415	1875	1875	1875	1875	0
549	20240903	101100	2649415	1875	1870	1875	1870	152
550	20240903	101000	2364770	1870	1870	1870	1870	1
551	20240903	100900	2362900	1870	1870	1870	1870	0
552	20240903	100800	2362900	1870	1870	1870	1870	0
553	20240903	100700	2362900	1870	1870	1870	1870	0
554	20240903	100600	2362900	1870	1870	1870	1870	0
555	20240903	100500	2362900	1870	1870	1870	1870	0
556	20240903	100400	2362900	1870	1870	1870	1870	0
557	20240903	100300	2362900	1870	1870	1870	1870	0
558	20240903	100200	2362900	1870	1870	1870	1870	0
559	20240903	100100	2362900	1870	1870	1870	1870	9
560	20240903	100000	2346070	1872	1872	1872	1872	0
561	20240903	095900	2346070	1872	1872	1872	1872	4
562	20240903	095800	2338582	1872	1872	1872	1872	1
563	20240903	095700	2336710	1872	1872	1872	1872	0
564	20240903	095600	2336710	1872	1872	1872	1872	44
565	20240903	095500	2254342	1871	1871	1871	1871	0
566	20240903	095400	2254342	1871	1871	1871	1871	0
567	20240903	095300	2254342	1871	1871	1871	1871	0
568	20240903	095200	2254342	1871	1871	1871	1871	92
569	20240903	095100	2082210	1872	1872	1872	1872	0
570	20240903	095000	2082210	1872	1872	1872	1872	0
571	20240903	094900	2082210	1872	1872	1872	1872	0
572	20240903	094800	2082210	1872	1872	1872	1872	0
573	20240903	094700	2082210	1872	1872	1872	1872	0
574	20240903	094600	2082210	1872	1872	1872	1872	0
575	20240903	094500	2082210	1872	1872	1872	1872	0
576	20240903	094400	2082210	1872	1872	1872	1872	54
577	20240903	094300	1981122	1872	1872	1872	1872	2
578	20240903	094200	1977378	1875	1875	1875	1875	0
579	20240903	094100	1977378	1875	1875	1875	1875	0
580	20240903	094000	1977378	1875	1875	1875	1875	0
581	20240903	093900	1977378	1875	1875	1875	1875	2
582	20240903	093800	1973628	1875	1875	1875	1875	1
583	20240903	093700	1971753	1875	1875	1875	1875	0
584	20240903	093600	1971753	1875	1875	1875	1875	11
585	20240903	093500	1951128	1875	1875	1875	1875	0
586	20240903	093400	1951128	1875	1875	1875	1875	2
587	20240903	093300	1947378	1879	1879	1879	1879	8
588	20240903	093200	1932346	1879	1880	1880	1879	4
589	20240903	093100	1924828	1882	1882	1882	1882	0
590	20240903	093000	1924828	1882	1882	1882	1882	7
591	20240903	092900	1911654	1884	1884	1884	1884	0
592	20240903	092800	1911654	1884	1884	1884	1884	0
593	20240903	092700	1911654	1884	1884	1884	1884	10
594	20240903	092600	1892814	1886	1886	1886	1886	0
595	20240903	092500	1892814	1886	1886	1886	1886	0
596	20240903	092400	1892814	1886	1886	1886	1886	0
597	20240903	092300	1892814	1886	1886	1886	1886	0
598	20240903	092200	1892814	1886	1886	1886	1886	0
599	20240903	092100	1892814	1886	1886	1886	1886	0
600	20240903	092000	1892814	1886	1886	1886	1886	1
601	20240903	091900	1890928	1887	1887	1887	1887	1
602	20240903	091800	1889041	1887	1887	1887	1887	0
603	20240903	091700	1889041	1887	1887	1887	1887	0
604	20240903	091600	1889041	1887	1886	1887	1886	10
605	20240903	091500	1870180	1888	1888	1888	1888	0
606	20240903	091400	1870180	1888	1888	1888	1888	0
607	20240903	091300	1870180	1888	1888	1888	1888	0
608	20240903	091200	1870180	1888	1888	1888	1888	1
609	20240903	091100	1868292	1860	1860	1860	1860	0
610	20240903	091000	1868292	1860	1860	1860	1860	0
611	20240903	090900	1868292	1860	1860	1860	1860	0
612	20240903	090800	1868292	1860	1862	1862	1860	600
613	20240903	090700	752133	1890	1890	1890	1890	0
614	20240903	090600	752133	1890	1890	1890	1890	17
615	20240903	090500	720003	1890	1890	1890	1890	61
616	20240903	090400	604713	1890	1890	1899	1890	223
617	20240903	090300	183234	1882	1882	1882	1882	0
618	20240903	090200	183234	1882	1882	1882	1882	0
619	20240903	090100	183234	1882	1882	1882	1882	12
620	20240903	090000	160650	1890	1890	1890	1890	85