KissMeData/080420/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	195000	16134537	1894	1894	1894	1894	495
3	20240906	194900	16134537	1894	1894	1894	1894	0
4	20240906	194800	16134537	1894	1894	1894	1894	0
5	20240906	194700	16134537	1894	1894	1894	1894	0
6	20240906	194600	16134537	1894	1894	1894	1894	0
7	20240906	194500	16134537	1894	1894	1894	1894	0
8	20240906	194400	16134537	1894	1894	1894	1894	0
9	20240906	194300	16134537	1894	1894	1894	1894	0
10	20240906	194200	16134537	1894	1894	1894	1894	0
11	20240906	194100	16134537	1894	1894	1894	1894	0
12	20240906	194000	16134537	1894	1894	1894	1894	0
13	20240906	193900	16134537	1894	1894	1894	1894	0
14	20240906	193800	16134537	1894	1894	1894	1894	0
15	20240906	193700	16134537	1894	1894	1894	1894	0
16	20240906	193600	16134537	1894	1894	1894	1894	0
17	20240906	193500	16134537	1894	1894	1894	1894	0
18	20240906	193400	16134537	1894	1894	1894	1894	0
19	20240906	193300	16134537	1894	1894	1894	1894	0
20	20240906	193200	16134537	1894	1894	1894	1894	0
21	20240906	193100	16134537	1894	1894	1894	1894	0
22	20240906	193000	16134537	1894	1894	1894	1894	0
23	20240906	192900	16134537	1894	1894	1894	1894	0
24	20240906	192800	16134537	1894	1894	1894	1894	0
25	20240906	192700	16134537	1894	1894	1894	1894	0
26	20240906	192600	16134537	1894	1894	1894	1894	0
27	20240906	192500	16134537	1894	1894	1894	1894	0
28	20240906	192400	16134537	1894	1894	1894	1894	0
29	20240906	192300	16134537	1894	1894	1894	1894	0
30	20240906	192200	16134537	1894	1894	1894	1894	0
31	20240906	192100	16134537	1894	1894	1894	1894	0
32	20240906	192000	16134537	1894	1894	1894	1894	495
33	20240906	191900	16134537	1894	1894	1894	1894	0
34	20240906	191800	16134537	1894	1894	1894	1894	0
35	20240906	191700	16134537	1894	1894	1894	1894	0
36	20240906	191600	16134537	1894	1894	1894	1894	0
37	20240906	191500	16134537	1894	1894	1894	1894	0
38	20240906	191400	16134537	1894	1894	1894	1894	0
39	20240906	191300	16134537	1894	1894	1894	1894	0
40	20240906	191200	16134537	1894	1894	1894	1894	0
41	20240906	191100	16134537	1894	1894	1894	1894	0
42	20240906	191000	16134537	1894	1894	1894	1894	0
43	20240906	190900	16134537	1894	1894	1894	1894	0
44	20240906	190800	16134537	1894	1894	1894	1894	0
45	20240906	190700	16134537	1894	1894	1894	1894	0
46	20240906	190600	16134537	1894	1894	1894	1894	0
47	20240906	190500	16134537	1894	1894	1894	1894	0
48	20240906	190400	16134537	1894	1894	1894	1894	0
49	20240906	190300	16134537	1894	1894	1894	1894	0
50	20240906	190200	16134537	1894	1894	1894	1894	0
51	20240906	190100	16134537	1894	1894	1894	1894	0
52	20240906	190000	16134537	1894	1894	1894	1894	0
53	20240906	185900	16134537	1894	1894	1894	1894	0
54	20240906	185800	16134537	1894	1894	1894	1894	0
55	20240906	185700	16134537	1894	1894	1894	1894	0
56	20240906	185600	16134537	1894	1894	1894	1894	0
57	20240906	185500	16134537	1894	1894	1894	1894	0
58	20240906	185400	16134537	1894	1894	1894	1894	0
59	20240906	185300	16134537	1894	1894	1894	1894	0
60	20240906	185200	16134537	1894	1894	1894	1894	0
61	20240906	185100	16134537	1894	1894	1894	1894	0
62	20240906	185000	16134537	1894	1894	1894	1894	495
63	20240906	184900	16134537	1894	1894	1894	1894	0
64	20240906	184800	16134537	1894	1894	1894	1894	0
65	20240906	184700	16134537	1894	1894	1894	1894	0
66	20240906	184600	16134537	1894	1894	1894	1894	0
67	20240906	184500	16134537	1894	1894	1894	1894	0
68	20240906	184400	16134537	1894	1894	1894	1894	0
69	20240906	184300	16134537	1894	1894	1894	1894	0
70	20240906	184200	16134537	1894	1894	1894	1894	0
71	20240906	184100	16134537	1894	1894	1894	1894	0
72	20240906	184000	16134537	1894	1894	1894	1894	0
73	20240906	183900	16134537	1894	1894	1894	1894	0
74	20240906	183800	16134537	1894	1894	1894	1894	0
75	20240906	183700	16134537	1894	1894	1894	1894	0
76	20240906	183600	16134537	1894	1894	1894	1894	0
77	20240906	183500	16134537	1894	1894	1894	1894	0
78	20240906	183400	16134537	1894	1894	1894	1894	0
79	20240906	183300	16134537	1894	1894	1894	1894	0
80	20240906	183200	16134537	1894	1894	1894	1894	0
81	20240906	183100	16134537	1894	1894	1894	1894	0
82	20240906	183000	16134537	1894	1894	1894	1894	0
83	20240906	182900	16134537	1894	1894	1894	1894	0
84	20240906	182800	16134537	1894	1894	1894	1894	0
85	20240906	182700	16134537	1894	1894	1894	1894	0
86	20240906	182600	16134537	1894	1894	1894	1894	0
87	20240906	182500	16134537	1894	1894	1894	1894	0
88	20240906	182400	16134537	1894	1894	1894	1894	0
89	20240906	182300	16134537	1894	1894	1894	1894	0
90	20240906	182200	16134537	1894	1894	1894	1894	0
91	20240906	182100	16134537	1894	1894	1894	1894	0
92	20240906	182000	16134537	1894	1894	1894	1894	495
93	20240906	181900	16134537	1894	1894	1894	1894	0
94	20240906	181800	16134537	1894	1894	1894	1894	0
95	20240906	181700	16134537	1894	1894	1894	1894	0
96	20240906	181600	16134537	1894	1894	1894	1894	0
97	20240906	181500	16134537	1894	1894	1894	1894	0
98	20240906	181400	16134537	1894	1894	1894	1894	0
99	20240906	181300	16134537	1894	1894	1894	1894	0
100	20240906	181200	16134537	1894	1894	1894	1894	0
101	20240906	181100	16134537	1894	1894	1894	1894	0
102	20240906	181000	16134537	1894	1894	1894	1894	0
103	20240906	180900	16134537	1894	1894	1894	1894	0
104	20240906	180800	16134537	1894	1894	1894	1894	0
105	20240906	180700	16134537	1894	1894	1894	1894	0
106	20240906	180600	16134537	1894	1894	1894	1894	0
107	20240906	180500	16134537	1894	1894	1894	1894	0
108	20240906	180400	16134537	1894	1894	1894	1894	0
109	20240906	180300	16134537	1894	1894	1894	1894	0
110	20240906	180200	16134537	1894	1894	1894	1894	0
111	20240906	180100	16134537	1894	1894	1894	1894	0
112	20240906	180000	16134537	1894	1894	1894	1894	0
113	20240906	175900	16134537	1894	1894	1894	1894	0
114	20240906	175800	16134537	1894	1894	1894	1894	0
115	20240906	175700	16134537	1894	1894	1894	1894	0
116	20240906	175600	16134537	1894	1894	1894	1894	0
117	20240906	175500	16134537	1894	1894	1894	1894	0
118	20240906	175400	16134537	1894	1894	1894	1894	0
119	20240906	175300	16134537	1894	1894	1894	1894	0
120	20240906	175200	16134537	1894	1894	1894	1894	0
121	20240906	175100	16134537	1894	1894	1894	1894	0
122	20240906	175000	16134537	1894	1894	1894	1894	495
123	20240906	174900	16134537	1894	1894	1894	1894	0
124	20240906	174800	16134537	1894	1894	1894	1894	0
125	20240906	174700	16134537	1894	1894	1894	1894	0
126	20240906	174600	16134537	1894	1894	1894	1894	0
127	20240906	174500	16134537	1894	1894	1894	1894	0
128	20240906	174400	16134537	1894	1894	1894	1894	0
129	20240906	174300	16134537	1894	1894	1894	1894	0
130	20240906	174200	16134537	1894	1894	1894	1894	0
131	20240906	174100	16134537	1894	1894	1894	1894	0
132	20240906	174000	16134537	1894	1894	1894	1894	0
133	20240906	173900	16134537	1894	1894	1894	1894	0
134	20240906	173800	16134537	1894	1894	1894	1894	0
135	20240906	173700	16134537	1894	1894	1894	1894	0
136	20240906	173600	16134537	1894	1894	1894	1894	0
137	20240906	173500	16134537	1894	1894	1894	1894	0
138	20240906	173400	16134537	1894	1894	1894	1894	0
139	20240906	173300	16134537	1894	1894	1894	1894	0
140	20240906	173200	16134537	1894	1894	1894	1894	0
141	20240906	173100	16134537	1894	1894	1894	1894	0
142	20240906	173000	16134537	1894	1894	1894	1894	0
143	20240906	172900	16134537	1894	1894	1894	1894	0
144	20240906	172800	16134537	1894	1894	1894	1894	0
145	20240906	172700	16134537	1894	1894	1894	1894	0
146	20240906	172600	16134537	1894	1894	1894	1894	0
147	20240906	172500	16134537	1894	1894	1894	1894	0
148	20240906	172400	16134537	1894	1894	1894	1894	0
149	20240906	172300	16134537	1894	1894	1894	1894	0
150	20240906	172200	16134537	1894	1894	1894	1894	0
151	20240906	172100	16134537	1894	1894	1894	1894	0
152	20240906	172000	16134537	1894	1894	1894	1894	495
153	20240906	171900	16134537	1894	1894	1894	1894	0
154	20240906	171800	16134537	1894	1894	1894	1894	0
155	20240906	171700	16134537	1894	1894	1894	1894	0
156	20240906	171600	16134537	1894	1894	1894	1894	0
157	20240906	171500	16134537	1894	1894	1894	1894	0
158	20240906	171400	16134537	1894	1894	1894	1894	0
159	20240906	171300	16134537	1894	1894	1894	1894	0
160	20240906	171200	16134537	1894	1894	1894	1894	0
161	20240906	171100	16134537	1894	1894	1894	1894	0
162	20240906	171000	16134537	1894	1894	1894	1894	0
163	20240906	170900	16134537	1894	1894	1894	1894	0
164	20240906	170800	16134537	1894	1894	1894	1894	0
165	20240906	170700	16134537	1894	1894	1894	1894	0
166	20240906	170600	16134537	1894	1894	1894	1894	0
167	20240906	170500	16134537	1894	1894	1894	1894	0
168	20240906	170400	16134537	1894	1894	1894	1894	0
169	20240906	170300	16134537	1894	1894	1894	1894	0
170	20240906	170200	16134537	1894	1894	1894	1894	0
171	20240906	170100	16134537	1894	1894	1894	1894	0
172	20240906	170000	16134537	1894	1894	1894	1894	0
173	20240906	165900	16134537	1894	1894	1894	1894	0
174	20240906	165800	16134537	1894	1894	1894	1894	0
175	20240906	165700	16134537	1894	1894	1894	1894	0
176	20240906	165600	16134537	1894	1894	1894	1894	0
177	20240906	165500	16134537	1894	1894	1894	1894	0
178	20240906	165400	16134537	1894	1894	1894	1894	0
179	20240906	165300	16134537	1894	1894	1894	1894	0
180	20240906	165200	16134537	1894	1894	1894	1894	0
181	20240906	165100	16134537	1894	1894	1894	1894	0
182	20240906	165000	16134537	1894	1894	1894	1894	495
183	20240906	164900	16134537	1894	1894	1894	1894	0
184	20240906	164800	16134537	1894	1894	1894	1894	0
185	20240906	164700	16134537	1894	1894	1894	1894	0
186	20240906	164600	16134537	1894	1894	1894	1894	0
187	20240906	164500	16134537	1894	1894	1894	1894	0
188	20240906	164400	16134537	1894	1894	1894	1894	0
189	20240906	164300	16134537	1894	1894	1894	1894	0
190	20240906	164200	16134537	1894	1894	1894	1894	0
191	20240906	164100	16134537	1894	1894	1894	1894	0
192	20240906	164000	16134537	1894	1894	1894	1894	0
193	20240906	163900	16134537	1894	1894	1894	1894	0
194	20240906	163800	16134537	1894	1894	1894	1894	0
195	20240906	163700	16134537	1894	1894	1894	1894	0
196	20240906	163600	16134537	1894	1894	1894	1894	0
197	20240906	163500	16134537	1894	1894	1894	1894	0
198	20240906	163400	16134537	1894	1894	1894	1894	0
199	20240906	163300	16134537	1894	1894	1894	1894	0
200	20240906	163200	16134537	1894	1894	1894	1894	0
201	20240906	163100	16134537	1894	1894	1894	1894	0
202	20240906	163000	16134537	1894	1894	1894	1894	0
203	20240906	162900	16134537	1894	1894	1894	1894	0
204	20240906	162800	16134537	1894	1894	1894	1894	0
205	20240906	162700	16134537	1894	1894	1894	1894	0
206	20240906	162600	16134537	1894	1894	1894	1894	0
207	20240906	162500	16134537	1894	1894	1894	1894	0
208	20240906	162400	16134537	1894	1894	1894	1894	0
209	20240906	162300	16134537	1894	1894	1894	1894	0
210	20240906	162200	16134537	1894	1894	1894	1894	0
211	20240906	162100	16134537	1894	1894	1894	1894	0
212	20240906	162000	16134537	1894	1894	1894	1894	495
213	20240906	161900	16134537	1894	1894	1894	1894	0
214	20240906	161800	16134537	1894	1894	1894	1894	0
215	20240906	161700	16134537	1894	1894	1894	1894	0
216	20240906	161600	16134537	1894	1894	1894	1894	0
217	20240906	161500	16134537	1894	1894	1894	1894	0
218	20240906	161400	16134537	1894	1894	1894	1894	0
219	20240906	161300	16134537	1894	1894	1894	1894	0
220	20240906	161200	16134537	1894	1894	1894	1894	0
221	20240906	161100	16134537	1894	1894	1894	1894	0
222	20240906	161000	16134537	1894	1894	1894	1894	0
223	20240906	160900	16134537	1894	1894	1894	1894	0
224	20240906	160800	16134537	1894	1894	1894	1894	0
225	20240906	160700	16134537	1894	1894	1894	1894	0
226	20240906	160600	16134537	1894	1894	1894	1894	0
227	20240906	160500	16134537	1894	1894	1894	1894	0
228	20240906	160400	16134537	1894	1894	1894	1894	0
229	20240906	160300	16134537	1894	1894	1894	1894	0
230	20240906	160200	16134537	1894	1894	1894	1894	0
231	20240906	160100	16134537	1894	1894	1894	1894	0
232	20240906	160000	16134537	1894	1894	1894	1894	0
233	20240906	155900	16134537	1894	1894	1894	1894	0
234	20240906	155800	16134537	1894	1894	1894	1894	0
235	20240906	155700	16134537	1894	1894	1894	1894	0
236	20240906	155600	16134537	1894	1894	1894	1894	0
237	20240906	155500	16134537	1894	1894	1894	1894	0
238	20240906	155400	16134537	1894	1894	1894	1894	0
239	20240906	155300	16134537	1894	1894	1894	1894	0
240	20240906	155200	16134537	1894	1894	1894	1894	0
241	20240906	155100	16134537	1894	1894	1894	1894	0
242	20240906	155000	16134537	1894	1894	1894	1894	495
243	20240906	154900	16134537	1894	1894	1894	1894	0
244	20240906	154800	16134537	1894	1894	1894	1894	0
245	20240906	154700	16134537	1894	1894	1894	1894	0
246	20240906	154600	16134537	1894	1894	1894	1894	0
247	20240906	154500	16134537	1894	1894	1894	1894	0
248	20240906	154400	16134537	1894	1894	1894	1894	0
249	20240906	154300	16134537	1894	1894	1894	1894	0
250	20240906	154200	16134537	1894	1894	1894	1894	0
251	20240906	154100	16134537	1894	1894	1894	1894	0
252	20240906	154000	16134537	1894	1894	1894	1894	0
253	20240906	153900	16134537	1894	1894	1894	1894	0
254	20240906	153800	16134537	1894	1894	1894	1894	0
255	20240906	153700	16134537	1894	1894	1894	1894	0
256	20240906	153600	16134537	1894	1894	1894	1894	0
257	20240906	153500	16134537	1894	1894	1894	1894	0
258	20240906	153400	16134537	1894	1894	1894	1894	0
259	20240906	153300	16134537	1894	1894	1894	1894	0
260	20240906	153200	16134537	1894	1894	1894	1894	0
261	20240906	153100	16134537	1894	1894	1894	1894	0
262	20240906	153000	16134537	1894	1894	1894	1894	495
263	20240906	152900	15197007	1897	1897	1897	1897	0
264	20240906	152800	15197007	1897	1897	1897	1897	0
265	20240906	152700	15197007	1897	1897	1897	1897	0
266	20240906	152600	15197007	1897	1897	1897	1897	0
267	20240906	152500	15197007	1897	1897	1897	1897	0
268	20240906	152400	15197007	1897	1897	1897	1897	0
269	20240906	152300	15197007	1897	1897	1897	1897	0
270	20240906	152200	15197007	1897	1897	1897	1897	0
271	20240906	152100	15197007	1897	1897	1897	1897	0
272	20240906	152000	15197007	1897	1897	1897	1897	0
273	20240906	151900	15197007	1897	1897	1897	1897	0
274	20240906	151800	15197007	1897	1897	1897	1897	0
275	20240906	151700	15197007	1897	1897	1897	1897	0
276	20240906	151600	15197007	1897	1897	1897	1897	0
277	20240906	151500	15197007	1897	1897	1897	1897	1
278	20240906	151400	15195110	1890	1890	1890	1890	27
279	20240906	151300	15144080	1890	1890	1890	1890	3
280	20240906	151200	15138410	1890	1890	1890	1890	0
281	20240906	151100	15138410	1890	1892	1892	1890	286
282	20240906	151000	14597390	1896	1896	1896	1896	1
283	20240906	150900	14595494	1897	1897	1897	1897	0
284	20240906	150800	14595494	1897	1897	1897	1897	0
285	20240906	150700	14595494	1897	1897	1897	1897	0
286	20240906	150600	14595494	1897	1897	1897	1897	0
287	20240906	150500	14595494	1897	1897	1897	1897	0
288	20240906	150400	14595494	1897	1897	1897	1897	0
289	20240906	150300	14595494	1897	1897	1897	1897	0
290	20240906	150200	14595494	1897	1897	1897	1897	0
291	20240906	150100	14595494	1897	1897	1897	1897	0
292	20240906	150000	14595494	1897	1897	1897	1897	1
293	20240906	145900	14593597	1892	1892	1892	1892	1
294	20240906	145800	14591705	1892	1892	1892	1892	0
295	20240906	145700	14591705	1892	1892	1892	1892	731
296	20240906	145600	13208653	1897	1897	1897	1897	0
297	20240906	145500	13208653	1897	1897	1897	1897	1
298	20240906	145400	13206756	1892	1892	1892	1892	0
299	20240906	145300	13206756	1892	1892	1892	1892	0
300	20240906	145200	13206756	1892	1892	1892	1892	0
301	20240906	145100	13206756	1892	1892	1892	1892	0
302	20240906	145000	13206756	1892	1892	1892	1892	0
303	20240906	144900	13206756	1892	1892	1892	1892	0
304	20240906	144800	13206756	1892	1892	1892	1892	0
305	20240906	144700	13206756	1892	1892	1892	1892	0
306	20240906	144600	13206756	1892	1892	1892	1892	0
307	20240906	144500	13206756	1892	1892	1892	1892	0
308	20240906	144400	13206756	1892	1892	1892	1892	0
309	20240906	144300	13206756	1892	1892	1892	1892	0
310	20240906	144200	13206756	1892	1892	1892	1892	0
311	20240906	144100	13206756	1892	1892	1892	1892	0
312	20240906	144000	13206756	1892	1892	1892	1892	0
313	20240906	143900	13206756	1892	1892	1892	1892	0
314	20240906	143800	13206756	1892	1892	1892	1892	0
315	20240906	143700	13206756	1892	1892	1892	1892	0
316	20240906	143600	13206756	1892	1893	1893	1892	89
317	20240906	143500	13038354	1903	1903	1903	1903	0
318	20240906	143400	13038354	1903	1903	1903	1903	0
319	20240906	143300	13038354	1903	1903	1903	1903	151
320	20240906	143200	12751001	1904	1904	1904	1904	0
321	20240906	143100	12751001	1904	1904	1904	1904	0
322	20240906	143000	12751001	1904	1904	1904	1904	0
323	20240906	142900	12751001	1904	1904	1904	1904	0
324	20240906	142800	12751001	1904	1904	1904	1904	0
325	20240906	142700	12751001	1904	1904	1904	1904	0
326	20240906	142600	12751001	1904	1904	1904	1904	0
327	20240906	142500	12751001	1904	1904	1904	1904	0
328	20240906	142400	12751001	1904	1904	1904	1904	0
329	20240906	142300	12751001	1904	1904	1904	1904	0
330	20240906	142200	12751001	1904	1904	1904	1904	0
331	20240906	142100	12751001	1904	1904	1904	1904	0
332	20240906	142000	12751001	1904	1904	1904	1904	0
333	20240906	141900	12751001	1904	1904	1904	1904	0
334	20240906	141800	12751001	1904	1904	1904	1904	0
335	20240906	141700	12751001	1904	1904	1904	1904	0
336	20240906	141600	12751001	1904	1904	1904	1904	0
337	20240906	141500	12751001	1904	1904	1904	1904	0
338	20240906	141400	12751001	1904	1904	1904	1904	0
339	20240906	141300	12751001	1904	1904	1904	1904	0
340	20240906	141200	12751001	1904	1904	1904	1904	0
341	20240906	141100	12751001	1904	1904	1904	1904	0
342	20240906	141000	12751001	1904	1904	1904	1904	1
343	20240906	140900	12749097	1904	1904	1904	1904	22
344	20240906	140800	12707209	1906	1906	1906	1906	0
345	20240906	140700	12707209	1906	1906	1906	1906	0
346	20240906	140600	12707209	1906	1906	1906	1906	0
347	20240906	140500	12707209	1906	1906	1906	1906	0
348	20240906	140400	12707209	1906	1906	1906	1906	0
349	20240906	140300	12707209	1906	1906	1906	1906	0
350	20240906	140200	12707209	1906	1906	1906	1906	0
351	20240906	140100	12707209	1906	1906	1906	1906	0
352	20240906	140000	12707209	1906	1906	1906	1906	0
353	20240906	135900	12707209	1906	1906	1906	1906	0
354	20240906	135800	12707209	1906	1906	1906	1906	0
355	20240906	135700	12707209	1906	1906	1906	1906	0
356	20240906	135600	12707209	1906	1906	1906	1906	0
357	20240906	135500	12707209	1906	1906	1906	1906	0
358	20240906	135400	12707209	1906	1906	1906	1906	0
359	20240906	135300	12707209	1906	1906	1906	1906	0
360	20240906	135200	12707209	1906	1906	1906	1906	0
361	20240906	135100	12707209	1906	1906	1906	1906	0
362	20240906	135000	12707209	1906	1906	1906	1906	0
363	20240906	134900	12707209	1906	1906	1906	1906	0
364	20240906	134800	12707209	1906	1906	1906	1906	0
365	20240906	134700	12707209	1906	1906	1906	1906	0
366	20240906	134600	12707209	1906	1906	1906	1906	0
367	20240906	134500	12707209	1906	1906	1906	1906	0
368	20240906	134400	12707209	1906	1906	1906	1906	0
369	20240906	134300	12707209	1906	1906	1906	1906	0
370	20240906	134200	12707209	1906	1906	1906	1906	0
371	20240906	134100	12707209	1906	1906	1906	1906	0
372	20240906	134000	12707209	1906	1906	1906	1906	0
373	20240906	133900	12707209	1906	1906	1906	1906	0
374	20240906	133800	12707209	1906	1906	1906	1906	1
375	20240906	133700	12705303	1904	1904	1904	1904	0
376	20240906	133600	12705303	1904	1904	1904	1904	0
377	20240906	133500	12705303	1904	1904	1904	1904	0
378	20240906	133400	12705303	1904	1904	1904	1904	0
379	20240906	133300	12705303	1904	1904	1904	1904	1
380	20240906	133200	12703399	1904	1904	1904	1904	0
381	20240906	133100	12703399	1904	1904	1904	1904	1
382	20240906	133000	12701495	1907	1907	1907	1907	0
383	20240906	132900	12701495	1907	1907	1907	1907	0
384	20240906	132800	12701495	1907	1907	1907	1907	0
385	20240906	132700	12701495	1907	1907	1907	1907	0
386	20240906	132600	12701495	1907	1907	1907	1907	2
387	20240906	132500	12697681	1907	1904	1907	1904	12
388	20240906	132400	12674829	1905	1905	1905	1905	0
389	20240906	132300	12674829	1905	1905	1905	1905	0
390	20240906	132200	12674829	1905	1905	1905	1905	0
391	20240906	132100	12674829	1905	1905	1905	1905	0
392	20240906	132000	12674829	1905	1905	1905	1905	0
393	20240906	131900	12674829	1905	1905	1905	1905	0
394	20240906	131800	12674829	1905	1905	1905	1905	0
395	20240906	131700	12674829	1905	1905	1905	1905	0
396	20240906	131600	12674829	1905	1905	1905	1905	0
397	20240906	131500	12674829	1905	1905	1905	1905	0
398	20240906	131400	12674829	1905	1905	1905	1905	0
399	20240906	131300	12674829	1905	1905	1905	1905	0
400	20240906	131200	12674829	1905	1905	1905	1905	0
401	20240906	131100	12674829	1905	1905	1905	1905	0
402	20240906	131000	12674829	1905	1905	1905	1905	0
403	20240906	130900	12674829	1905	1892	1905	1892	11
404	20240906	130800	12654004	1909	1909	1909	1909	0
405	20240906	130700	12654004	1909	1909	1909	1909	0
406	20240906	130600	12654004	1909	1909	1909	1909	0
407	20240906	130500	12654004	1909	1909	1909	1909	0
408	20240906	130400	12654004	1909	1909	1909	1909	0
409	20240906	130300	12654004	1909	1909	1909	1909	0
410	20240906	130200	12654004	1909	1909	1909	1909	0
411	20240906	130100	12654004	1909	1909	1909	1909	0
412	20240906	130000	12654004	1909	1909	1909	1909	0
413	20240906	125900	12654004	1909	1909	1909	1909	0
414	20240906	125800	12654004	1909	1909	1909	1909	0
415	20240906	125700	12654004	1909	1909	1909	1909	0
416	20240906	125600	12654004	1909	1909	1909	1909	0
417	20240906	125500	12654004	1909	1909	1909	1909	0
418	20240906	125400	12654004	1909	1909	1909	1909	0
419	20240906	125300	12654004	1909	1909	1909	1909	0
420	20240906	125200	12654004	1909	1909	1909	1909	1
421	20240906	125100	12652095	1908	1908	1908	1908	0
422	20240906	125000	12652095	1908	1908	1908	1908	0
423	20240906	124900	12652095	1908	1908	1908	1908	0
424	20240906	124800	12652095	1908	1908	1908	1908	0
425	20240906	124700	12652095	1908	1908	1908	1908	0
426	20240906	124600	12652095	1908	1908	1908	1908	0
427	20240906	124500	12652095	1908	1908	1908	1908	0
428	20240906	124400	12652095	1908	1908	1908	1908	0
429	20240906	124300	12652095	1908	1908	1908	1908	0
430	20240906	124200	12652095	1908	1908	1908	1908	0
431	20240906	124100	12652095	1908	1908	1908	1908	1
432	20240906	124000	12650187	1909	1909	1909	1909	0
433	20240906	123900	12650187	1909	1909	1909	1909	0
434	20240906	123800	12650187	1909	1909	1909	1909	0
435	20240906	123700	12650187	1909	1909	1909	1909	0
436	20240906	123600	12650187	1909	1909	1909	1909	0
437	20240906	123500	12650187	1909	1909	1909	1909	0
438	20240906	123400	12650187	1909	1909	1909	1909	0
439	20240906	123300	12650187	1909	1909	1909	1909	1
440	20240906	123200	12648278	1893	1893	1893	1893	0
441	20240906	123100	12648278	1893	1893	1893	1893	0
442	20240906	123000	12648278	1893	1893	1893	1893	0
443	20240906	122900	12648278	1893	1893	1893	1893	0
444	20240906	122800	12648278	1893	1893	1893	1893	0
445	20240906	122700	12648278	1893	1893	1893	1893	0
446	20240906	122600	12648278	1893	1893	1893	1893	0
447	20240906	122500	12648278	1893	1893	1893	1893	0
448	20240906	122400	12648278	1893	1893	1893	1893	0
449	20240906	122300	12648278	1893	1893	1893	1893	1
450	20240906	122200	12646385	1901	1901	1901	1901	0
451	20240906	122100	12646385	1901	1901	1901	1901	0
452	20240906	122000	12646385	1901	1901	1901	1901	0
453	20240906	121900	12646385	1901	1901	1901	1901	0
454	20240906	121800	12646385	1901	1901	1901	1901	0
455	20240906	121700	12646385	1901	1901	1901	1901	91
456	20240906	121600	12473394	1901	1901	1901	1901	1
457	20240906	121500	12471493	1901	1901	1901	1901	0
458	20240906	121400	12471493	1901	1901	1901	1901	0
459	20240906	121300	12471493	1901	1901	1901	1901	0
460	20240906	121200	12471493	1901	1901	1901	1901	0
461	20240906	121100	12471493	1901	1901	1901	1901	0
462	20240906	121000	12471493	1901	1901	1901	1901	0
463	20240906	120900	12471493	1901	1901	1901	1901	0
464	20240906	120800	12471493	1901	1901	1901	1901	0
465	20240906	120700	12471493	1901	1901	1901	1901	0
466	20240906	120600	12471493	1901	1901	1901	1901	0
467	20240906	120500	12471493	1901	1901	1901	1901	0
468	20240906	120400	12471493	1901	1901	1901	1901	0
469	20240906	120300	12471493	1901	1901	1901	1901	0
470	20240906	120200	12471493	1901	1901	1901	1901	0
471	20240906	120100	12471493	1901	1901	1901	1901	0
472	20240906	120000	12471493	1901	1901	1901	1901	0
473	20240906	115900	12471493	1901	1901	1901	1901	0
474	20240906	115800	12471493	1901	1901	1901	1901	0
475	20240906	115700	12471493	1901	1901	1901	1901	0
476	20240906	115600	12471493	1901	1901	1901	1901	0
477	20240906	115500	12471493	1901	1901	1901	1901	0
478	20240906	115400	12471493	1901	1901	1901	1901	0
479	20240906	115300	12471493	1901	1901	1901	1901	0
480	20240906	115200	12471493	1901	1901	1901	1901	0
481	20240906	115100	12471493	1901	1901	1901	1901	0
482	20240906	115000	12471493	1901	1901	1901	1901	0
483	20240906	114900	12471493	1901	1901	1901	1901	0
484	20240906	114800	12471493	1901	1901	1901	1901	0
485	20240906	114700	12471493	1901	1901	1901	1901	0
486	20240906	114600	12471493	1901	1901	1901	1901	0
487	20240906	114500	12471493	1901	1901	1901	1901	0
488	20240906	114400	12471493	1901	1901	1901	1901	500
489	20240906	114300	11520993	1912	1912	1912	1912	0
490	20240906	114200	11520993	1912	1912	1912	1912	0
491	20240906	114100	11520993	1912	1912	1912	1912	0
492	20240906	114000	11520993	1912	1912	1912	1912	0
493	20240906	113900	11520993	1912	1912	1912	1912	0
494	20240906	113800	11520993	1912	1912	1912	1912	0
495	20240906	113700	11520993	1912	1912	1912	1912	0
496	20240906	113600	11520993	1912	1912	1912	1912	0
497	20240906	113500	11520993	1912	1912	1912	1912	0
498	20240906	113400	11520993	1912	1912	1912	1912	0
499	20240906	113300	11520993	1912	1912	1912	1912	0
500	20240906	113200	11520993	1912	1912	1912	1912	0
501	20240906	113100	11520993	1912	1912	1912	1912	0
502	20240906	113000	11520993	1912	1912	1912	1912	0
503	20240906	112900	11520993	1912	1912	1912	1912	0
504	20240906	112800	11520993	1912	1912	1912	1912	0
505	20240906	112700	11520993	1912	1912	1912	1912	0
506	20240906	112600	11520993	1912	1912	1912	1912	0
507	20240906	112500	11520993	1912	1912	1912	1912	0
508	20240906	112400	11520993	1912	1912	1912	1912	0
509	20240906	112300	11520993	1912	1912	1912	1912	0
510	20240906	112200	11520993	1912	1912	1912	1912	0
511	20240906	112100	11520993	1912	1912	1912	1912	0
512	20240906	112000	11520993	1912	1912	1912	1912	0
513	20240906	111900	11520993	1912	1912	1912	1912	0
514	20240906	111800	11520993	1912	1912	1912	1912	0
515	20240906	111700	11520993	1912	1912	1912	1912	0
516	20240906	111600	11520993	1912	1912	1912	1912	0
517	20240906	111500	11520993	1912	1909	1912	1909	3000
518	20240906	111400	5791468	1909	1909	1909	1909	0
519	20240906	111300	5791468	1909	1909	1909	1909	0
520	20240906	111200	5791468	1909	1909	1909	1909	0
521	20240906	111100	5791468	1909	1909	1909	1909	0
522	20240906	111000	5791468	1909	1909	1909	1909	0
523	20240906	110900	5791468	1909	1909	1909	1909	0
524	20240906	110800	5791468	1909	1909	1909	1909	0
525	20240906	110700	5791468	1909	1909	1909	1909	0
526	20240906	110600	5791468	1909	1909	1909	1909	0
527	20240906	110500	5791468	1909	1909	1909	1909	0
528	20240906	110400	5791468	1909	1909	1909	1909	0
529	20240906	110300	5791468	1909	1909	1909	1909	0
530	20240906	110200	5791468	1909	1909	1909	1909	0
531	20240906	110100	5791468	1909	1909	1909	1909	0
532	20240906	110000	5791468	1909	1909	1909	1909	0
533	20240906	105900	5791468	1909	1909	1909	1909	0
534	20240906	105800	5791468	1909	1909	1909	1909	0
535	20240906	105700	5791468	1909	1909	1909	1909	0
536	20240906	105600	5791468	1909	1909	1909	1909	0
537	20240906	105500	5791468	1909	1909	1909	1909	0
538	20240906	105400	5791468	1909	1909	1909	1909	0
539	20240906	105300	5791468	1909	1909	1909	1909	0
540	20240906	105200	5791468	1909	1909	1909	1909	0
541	20240906	105100	5791468	1909	1909	1909	1909	0
542	20240906	105000	5791468	1909	1909	1909	1909	0
543	20240906	104900	5791468	1909	1909	1909	1909	0
544	20240906	104800	5791468	1909	1909	1909	1909	0
545	20240906	104700	5791468	1909	1909	1909	1909	0
546	20240906	104600	5791468	1909	1909	1909	1909	1
547	20240906	104500	5789559	1892	1892	1892	1892	0
548	20240906	104400	5789559	1892	1892	1892	1892	0
549	20240906	104300	5789559	1892	1892	1892	1892	0
550	20240906	104200	5789559	1892	1892	1892	1892	0
551	20240906	104100	5789559	1892	1892	1892	1892	0
552	20240906	104000	5789559	1892	1892	1892	1892	0
553	20240906	103900	5789559	1892	1895	1895	1892	541
554	20240906	103800	4765558	1909	1909	1909	1909	0
555	20240906	103700	4765558	1909	1909	1909	1909	0
556	20240906	103600	4765558	1909	1909	1909	1909	0
557	20240906	103500	4765558	1909	1909	1909	1909	0
558	20240906	103400	4765558	1909	1909	1909	1909	0
559	20240906	103300	4765558	1909	1909	1909	1909	0
560	20240906	103200	4765558	1909	1909	1909	1909	0
561	20240906	103100	4765558	1909	1909	1909	1909	0
562	20240906	103000	4765558	1909	1896	1909	1895	329
563	20240906	102900	4142069	1895	1895	1895	1895	0
564	20240906	102800	4142069	1895	1895	1895	1895	0
565	20240906	102700	4142069	1895	1895	1895	1895	0
566	20240906	102600	4142069	1895	1895	1895	1895	0
567	20240906	102500	4142069	1895	1895	1895	1895	0
568	20240906	102400	4142069	1895	1895	1895	1895	0
569	20240906	102300	4142069	1895	1895	1895	1895	0
570	20240906	102200	4142069	1895	1895	1895	1895	0
571	20240906	102100	4142069	1895	1895	1895	1895	0
572	20240906	102000	4142069	1895	1895	1895	1895	0
573	20240906	101900	4142069	1895	1895	1895	1895	0
574	20240906	101800	4142069	1895	1895	1895	1895	0
575	20240906	101700	4142069	1895	1895	1895	1895	0
576	20240906	101600	4142069	1895	1895	1895	1895	0
577	20240906	101500	4142069	1895	1899	1899	1895	129
578	20240906	101400	3897457	1899	1899	1899	1899	0
579	20240906	101300	3897457	1899	1899	1899	1899	1
580	20240906	101200	3895558	1900	1900	1900	1900	0
581	20240906	101100	3895558	1900	1900	1900	1900	0
582	20240906	101000	3895558	1900	1900	1900	1900	0
583	20240906	100900	3895558	1900	1900	1900	1900	0
584	20240906	100800	3895558	1900	1900	1900	1900	0
585	20240906	100700	3895558	1900	1900	1900	1900	0
586	20240906	100600	3895558	1900	1900	1900	1900	0
587	20240906	100500	3895558	1900	1900	1900	1900	0
588	20240906	100400	3895558	1900	1906	1906	1900	172
589	20240906	100300	3568405	1910	1910	1910	1910	0
590	20240906	100200	3568405	1910	1910	1910	1910	0
591	20240906	100100	3568405	1910	1910	1910	1910	0
592	20240906	100000	3568405	1910	1913	1914	1910	130
593	20240906	095900	3319762	1915	1915	1915	1915	0
594	20240906	095800	3319762	1915	1915	1915	1915	0
595	20240906	095700	3319762	1915	1915	1915	1915	1
596	20240906	095600	3317847	1900	1900	1900	1900	0
597	20240906	095500	3317847	1900	1906	1906	1900	500
598	20240906	095400	2367254	1905	1905	1905	1905	0
599	20240906	095300	2367254	1905	1905	1905	1905	0
600	20240906	095200	2367254	1905	1905	1905	1905	0
601	20240906	095100	2367254	1905	1905	1905	1905	0
602	20240906	095000	2367254	1905	1905	1905	1905	0
603	20240906	094900	2367254	1905	1905	1905	1905	0
604	20240906	094800	2367254	1905	1905	1905	1905	0
605	20240906	094700	2367254	1905	1905	1905	1905	0
606	20240906	094600	2367254	1905	1905	1905	1905	0
607	20240906	094500	2367254	1905	1905	1905	1905	0
608	20240906	094400	2367254	1905	1905	1905	1905	0
609	20240906	094300	2367254	1905	1905	1905	1905	289
610	20240906	094200	1816709	1905	1905	1905	1905	0
611	20240906	094100	1816709	1905	1905	1905	1905	100
612	20240906	094000	1626209	1914	1914	1914	1914	0
613	20240906	093900	1626209	1914	1914	1914	1914	1
614	20240906	093800	1624295	1905	1905	1905	1905	0
615	20240906	093700	1624295	1905	1905	1905	1905	0
616	20240906	093600	1624295	1905	1905	1905	1905	0
617	20240906	093500	1624295	1905	1905	1905	1905	0
618	20240906	093400	1624295	1905	1905	1905	1905	0
619	20240906	093300	1624295	1905	1905	1905	1905	0
620	20240906	093200	1624295	1905	1905	1905	1905	0
621	20240906	093100	1624295	1905	1914	1914	1905	26
622	20240906	093000	1574729	1917	1917	1917	1917	0
623	20240906	092900	1574729	1917	1917	1917	1917	0
624	20240906	092800	1574729	1917	1917	1917	1917	0
625	20240906	092700	1574729	1917	1917	1917	1917	0
626	20240906	092600	1574729	1917	1917	1917	1917	0
627	20240906	092500	1574729	1917	1917	1917	1917	0
628	20240906	092400	1574729	1917	1917	1917	1917	0
629	20240906	092300	1574729	1917	1917	1917	1917	0
630	20240906	092200	1574729	1917	1917	1917	1917	0
631	20240906	092100	1574729	1917	1917	1917	1917	0
632	20240906	092000	1574729	1917	1917	1917	1917	0
633	20240906	091900	1574729	1917	1917	1917	1917	0
634	20240906	091800	1574729	1917	1917	1917	1917	0
635	20240906	091700	1574729	1917	1917	1917	1917	0
636	20240906	091600	1574729	1917	1917	1917	1917	0
637	20240906	091500	1574729	1917	1917	1917	1917	0
638	20240906	091400	1574729	1917	1917	1917	1917	0
639	20240906	091300	1574729	1917	1917	1917	1917	0
640	20240906	091200	1574729	1917	1917	1917	1917	0
641	20240906	091100	1574729	1917	1917	1917	1917	219
642	20240906	091000	1154906	1917	1917	1917	1917	0
643	20240906	090900	1154906	1917	1917	1917	1917	0
644	20240906	090800	1154906	1917	1917	1917	1917	0
645	20240906	090700	1154906	1917	1917	1917	1917	81
646	20240906	090600	999629	1917	1932	1932	1917	301
647	20240906	090500	418112	1935	1935	1935	1935	0
648	20240906	090400	418112	1935	1935	1935	1935	0
649	20240906	090300	418112	1935	1935	1935	1935	0
650	20240906	090200	418112	1935	1932	1935	1932	2
651	20240906	090100	414245	1935	1903	1935	1903	156
652	20240906	090000	116083	1903	1903	1903	1903	61