KissMeData/344860/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	211000	8013577	1885	1885	1885	1885	150
3	20240913	210900	8013577	1885	1885	1885	1885	0
4	20240913	210800	8013577	1885	1885	1885	1885	0
5	20240913	210700	8013577	1885	1885	1885	1885	0
6	20240913	210600	8013577	1885	1885	1885	1885	0
7	20240913	210500	8013577	1885	1885	1885	1885	0
8	20240913	210400	8013577	1885	1885	1885	1885	0
9	20240913	210300	8013577	1885	1885	1885	1885	0
10	20240913	210200	8013577	1885	1885	1885	1885	0
11	20240913	210100	8013577	1885	1885	1885	1885	0
12	20240913	210000	8013577	1885	1885	1885	1885	0
13	20240913	205900	8013577	1885	1885	1885	1885	0
14	20240913	205800	8013577	1885	1885	1885	1885	0
15	20240913	205700	8013577	1885	1885	1885	1885	0
16	20240913	205600	8013577	1885	1885	1885	1885	0
17	20240913	205500	8013577	1885	1885	1885	1885	0
18	20240913	205400	8013577	1885	1885	1885	1885	0
19	20240913	205300	8013577	1885	1885	1885	1885	0
20	20240913	205200	8013577	1885	1885	1885	1885	0
21	20240913	205100	8013577	1885	1885	1885	1885	0
22	20240913	205000	8013577	1885	1885	1885	1885	0
23	20240913	204900	8013577	1885	1885	1885	1885	0
24	20240913	204800	8013577	1885	1885	1885	1885	0
25	20240913	204700	8013577	1885	1885	1885	1885	0
26	20240913	204600	8013577	1885	1885	1885	1885	0
27	20240913	204500	8013577	1885	1885	1885	1885	0
28	20240913	204400	8013577	1885	1885	1885	1885	0
29	20240913	204300	8013577	1885	1885	1885	1885	0
30	20240913	204200	8013577	1885	1885	1885	1885	0
31	20240913	204100	8013577	1885	1885	1885	1885	0
32	20240913	204000	8013577	1885	1885	1885	1885	150
33	20240913	203900	8013577	1885	1885	1885	1885	0
34	20240913	203800	8013577	1885	1885	1885	1885	0
35	20240913	203700	8013577	1885	1885	1885	1885	0
36	20240913	203600	8013577	1885	1885	1885	1885	0
37	20240913	203500	8013577	1885	1885	1885	1885	0
38	20240913	203400	8013577	1885	1885	1885	1885	0
39	20240913	203300	8013577	1885	1885	1885	1885	0
40	20240913	203200	8013577	1885	1885	1885	1885	0
41	20240913	203100	8013577	1885	1885	1885	1885	0
42	20240913	203000	8013577	1885	1885	1885	1885	0
43	20240913	202900	8013577	1885	1885	1885	1885	0
44	20240913	202800	8013577	1885	1885	1885	1885	0
45	20240913	202700	8013577	1885	1885	1885	1885	0
46	20240913	202600	8013577	1885	1885	1885	1885	0
47	20240913	202500	8013577	1885	1885	1885	1885	0
48	20240913	202400	8013577	1885	1885	1885	1885	0
49	20240913	202300	8013577	1885	1885	1885	1885	0
50	20240913	202200	8013577	1885	1885	1885	1885	0
51	20240913	202100	8013577	1885	1885	1885	1885	0
52	20240913	202000	8013577	1885	1885	1885	1885	0
53	20240913	201900	8013577	1885	1885	1885	1885	0
54	20240913	201800	8013577	1885	1885	1885	1885	0
55	20240913	201700	8013577	1885	1885	1885	1885	0
56	20240913	201600	8013577	1885	1885	1885	1885	0
57	20240913	201500	8013577	1885	1885	1885	1885	0
58	20240913	201400	8013577	1885	1885	1885	1885	0
59	20240913	201300	8013577	1885	1885	1885	1885	0
60	20240913	201200	8013577	1885	1885	1885	1885	0
61	20240913	201100	8013577	1885	1885	1885	1885	0
62	20240913	201000	8013577	1885	1885	1885	1885	150
63	20240913	200900	8013577	1885	1885	1885	1885	0
64	20240913	200800	8013577	1885	1885	1885	1885	0
65	20240913	200700	8013577	1885	1885	1885	1885	0
66	20240913	200600	8013577	1885	1885	1885	1885	0
67	20240913	200500	8013577	1885	1885	1885	1885	0
68	20240913	200400	8013577	1885	1885	1885	1885	0
69	20240913	200300	8013577	1885	1885	1885	1885	0
70	20240913	200200	8013577	1885	1885	1885	1885	0
71	20240913	200100	8013577	1885	1885	1885	1885	0
72	20240913	200000	8013577	1885	1885	1885	1885	0
73	20240913	195900	8013577	1885	1885	1885	1885	0
74	20240913	195800	8013577	1885	1885	1885	1885	0
75	20240913	195700	8013577	1885	1885	1885	1885	0
76	20240913	195600	8013577	1885	1885	1885	1885	0
77	20240913	195500	8013577	1885	1885	1885	1885	0
78	20240913	195400	8013577	1885	1885	1885	1885	0
79	20240913	195300	8013577	1885	1885	1885	1885	0
80	20240913	195200	8013577	1885	1885	1885	1885	0
81	20240913	195100	8013577	1885	1885	1885	1885	0
82	20240913	195000	8013577	1885	1885	1885	1885	0
83	20240913	194900	8013577	1885	1885	1885	1885	0
84	20240913	194800	8013577	1885	1885	1885	1885	0
85	20240913	194700	8013577	1885	1885	1885	1885	0
86	20240913	194600	8013577	1885	1885	1885	1885	0
87	20240913	194500	8013577	1885	1885	1885	1885	0
88	20240913	194400	8013577	1885	1885	1885	1885	0
89	20240913	194300	8013577	1885	1885	1885	1885	0
90	20240913	194200	8013577	1885	1885	1885	1885	0
91	20240913	194100	8013577	1885	1885	1885	1885	0
92	20240913	194000	8013577	1885	1885	1885	1885	150
93	20240913	193900	8013577	1885	1885	1885	1885	0
94	20240913	193800	8013577	1885	1885	1885	1885	0
95	20240913	193700	8013577	1885	1885	1885	1885	0
96	20240913	193600	8013577	1885	1885	1885	1885	0
97	20240913	193500	8013577	1885	1885	1885	1885	0
98	20240913	193400	8013577	1885	1885	1885	1885	0
99	20240913	193300	8013577	1885	1885	1885	1885	0
100	20240913	193200	8013577	1885	1885	1885	1885	0
101	20240913	193100	8013577	1885	1885	1885	1885	0
102	20240913	193000	8013577	1885	1885	1885	1885	0
103	20240913	192900	8013577	1885	1885	1885	1885	0
104	20240913	192800	8013577	1885	1885	1885	1885	0
105	20240913	192700	8013577	1885	1885	1885	1885	0
106	20240913	192600	8013577	1885	1885	1885	1885	0
107	20240913	192500	8013577	1885	1885	1885	1885	0
108	20240913	192400	8013577	1885	1885	1885	1885	0
109	20240913	192300	8013577	1885	1885	1885	1885	0
110	20240913	192200	8013577	1885	1885	1885	1885	0
111	20240913	192100	8013577	1885	1885	1885	1885	0
112	20240913	192000	8013577	1885	1885	1885	1885	0
113	20240913	191900	8013577	1885	1885	1885	1885	0
114	20240913	191800	8013577	1885	1885	1885	1885	0
115	20240913	191700	8013577	1885	1885	1885	1885	0
116	20240913	191600	8013577	1885	1885	1885	1885	0
117	20240913	191500	8013577	1885	1885	1885	1885	0
118	20240913	191400	8013577	1885	1885	1885	1885	0
119	20240913	191300	8013577	1885	1885	1885	1885	0
120	20240913	191200	8013577	1885	1885	1885	1885	0
121	20240913	191100	8013577	1885	1885	1885	1885	0
122	20240913	191000	8013577	1885	1885	1885	1885	150
123	20240913	190900	8013577	1885	1885	1885	1885	0
124	20240913	190800	8013577	1885	1885	1885	1885	0
125	20240913	190700	8013577	1885	1885	1885	1885	0
126	20240913	190600	8013577	1885	1885	1885	1885	0
127	20240913	190500	8013577	1885	1885	1885	1885	0
128	20240913	190400	8013577	1885	1885	1885	1885	0
129	20240913	190300	8013577	1885	1885	1885	1885	0
130	20240913	190200	8013577	1885	1885	1885	1885	0
131	20240913	190100	8013577	1885	1885	1885	1885	0
132	20240913	190000	8013577	1885	1885	1885	1885	0
133	20240913	185900	8013577	1885	1885	1885	1885	0
134	20240913	185800	8013577	1885	1885	1885	1885	0
135	20240913	185700	8013577	1885	1885	1885	1885	0
136	20240913	185600	8013577	1885	1885	1885	1885	0
137	20240913	185500	8013577	1885	1885	1885	1885	0
138	20240913	185400	8013577	1885	1885	1885	1885	0
139	20240913	185300	8013577	1885	1885	1885	1885	0
140	20240913	185200	8013577	1885	1885	1885	1885	0
141	20240913	185100	8013577	1885	1885	1885	1885	0
142	20240913	185000	8013577	1885	1885	1885	1885	0
143	20240913	184900	8013577	1885	1885	1885	1885	0
144	20240913	184800	8013577	1885	1885	1885	1885	0
145	20240913	184700	8013577	1885	1885	1885	1885	0
146	20240913	184600	8013577	1885	1885	1885	1885	0
147	20240913	184500	8013577	1885	1885	1885	1885	0
148	20240913	184400	8013577	1885	1885	1885	1885	0
149	20240913	184300	8013577	1885	1885	1885	1885	0
150	20240913	184200	8013577	1885	1885	1885	1885	0
151	20240913	184100	8013577	1885	1885	1885	1885	0
152	20240913	184000	8013577	1885	1885	1885	1885	150
153	20240913	183900	8013577	1885	1885	1885	1885	0
154	20240913	183800	8013577	1885	1885	1885	1885	0
155	20240913	183700	8013577	1885	1885	1885	1885	0
156	20240913	183600	8013577	1885	1885	1885	1885	0
157	20240913	183500	8013577	1885	1885	1885	1885	0
158	20240913	183400	8013577	1885	1885	1885	1885	0
159	20240913	183300	8013577	1885	1885	1885	1885	0
160	20240913	183200	8013577	1885	1885	1885	1885	0
161	20240913	183100	8013577	1885	1885	1885	1885	0
162	20240913	183000	8013577	1885	1885	1885	1885	0
163	20240913	182900	8013577	1885	1885	1885	1885	0
164	20240913	182800	8013577	1885	1885	1885	1885	0
165	20240913	182700	8013577	1885	1885	1885	1885	0
166	20240913	182600	8013577	1885	1885	1885	1885	0
167	20240913	182500	8013577	1885	1885	1885	1885	0
168	20240913	182400	8013577	1885	1885	1885	1885	0
169	20240913	182300	8013577	1885	1885	1885	1885	0
170	20240913	182200	8013577	1885	1885	1885	1885	0
171	20240913	182100	8013577	1885	1885	1885	1885	0
172	20240913	182000	8013577	1885	1885	1885	1885	0
173	20240913	181900	8013577	1885	1885	1885	1885	0
174	20240913	181800	8013577	1885	1885	1885	1885	0
175	20240913	181700	8013577	1885	1885	1885	1885	0
176	20240913	181600	8013577	1885	1885	1885	1885	0
177	20240913	181500	8013577	1885	1885	1885	1885	0
178	20240913	181400	8013577	1885	1885	1885	1885	0
179	20240913	181300	8013577	1885	1885	1885	1885	0
180	20240913	181200	8013577	1885	1885	1885	1885	0
181	20240913	181100	8013577	1885	1885	1885	1885	0
182	20240913	181000	8013577	1885	1885	1885	1885	150
183	20240913	180900	8013577	1885	1885	1885	1885	0
184	20240913	180800	8013577	1885	1885	1885	1885	0
185	20240913	180700	8013577	1885	1885	1885	1885	0
186	20240913	180600	8013577	1885	1885	1885	1885	0
187	20240913	180500	8013577	1885	1885	1885	1885	0
188	20240913	180400	8013577	1885	1885	1885	1885	0
189	20240913	180300	8013577	1885	1885	1885	1885	0
190	20240913	180200	8013577	1885	1885	1885	1885	0
191	20240913	180100	8013577	1885	1885	1885	1885	0
192	20240913	180000	8013577	1885	1885	1885	1885	0
193	20240913	175900	8013577	1885	1885	1885	1885	0
194	20240913	175800	8013577	1885	1885	1885	1885	0
195	20240913	175700	8013577	1885	1885	1885	1885	0
196	20240913	175600	8013577	1885	1885	1885	1885	0
197	20240913	175500	8013577	1885	1885	1885	1885	0
198	20240913	175400	8013577	1885	1885	1885	1885	0
199	20240913	175300	8013577	1885	1885	1885	1885	0
200	20240913	175200	8013577	1885	1885	1885	1885	0
201	20240913	175100	8013577	1885	1885	1885	1885	0
202	20240913	175000	8013577	1885	1885	1885	1885	0
203	20240913	174900	8013577	1885	1885	1885	1885	0
204	20240913	174800	8013577	1885	1885	1885	1885	0
205	20240913	174700	8013577	1885	1885	1885	1885	0
206	20240913	174600	8013577	1885	1885	1885	1885	0
207	20240913	174500	8013577	1885	1885	1885	1885	0
208	20240913	174400	8013577	1885	1885	1885	1885	0
209	20240913	174300	8013577	1885	1885	1885	1885	0
210	20240913	174200	8013577	1885	1885	1885	1885	0
211	20240913	174100	8013577	1885	1885	1885	1885	0
212	20240913	174000	8013577	1885	1885	1885	1885	150
213	20240913	173900	8013577	1885	1885	1885	1885	0
214	20240913	173800	8013577	1885	1885	1885	1885	0
215	20240913	173700	8013577	1885	1885	1885	1885	0
216	20240913	173600	8013577	1885	1885	1885	1885	0
217	20240913	173500	8013577	1885	1885	1885	1885	0
218	20240913	173400	8013577	1885	1885	1885	1885	0
219	20240913	173300	8013577	1885	1885	1885	1885	0
220	20240913	173200	8013577	1885	1885	1885	1885	0
221	20240913	173100	8013577	1885	1885	1885	1885	0
222	20240913	173000	8013577	1885	1885	1885	1885	0
223	20240913	172900	8013577	1885	1885	1885	1885	0
224	20240913	172800	8013577	1885	1885	1885	1885	0
225	20240913	172700	8013577	1885	1885	1885	1885	0
226	20240913	172600	8013577	1885	1885	1885	1885	0
227	20240913	172500	8013577	1885	1885	1885	1885	0
228	20240913	172400	8013577	1885	1885	1885	1885	0
229	20240913	172300	8013577	1885	1885	1885	1885	0
230	20240913	172200	8013577	1885	1885	1885	1885	0
231	20240913	172100	8013577	1885	1885	1885	1885	0
232	20240913	172000	8013577	1885	1885	1885	1885	0
233	20240913	171900	8013577	1885	1885	1885	1885	0
234	20240913	171800	8013577	1885	1885	1885	1885	0
235	20240913	171700	8013577	1885	1885	1885	1885	0
236	20240913	171600	8013577	1885	1885	1885	1885	0
237	20240913	171500	8013577	1885	1885	1885	1885	0
238	20240913	171400	8013577	1885	1885	1885	1885	0
239	20240913	171300	8013577	1885	1885	1885	1885	0
240	20240913	171200	8013577	1885	1885	1885	1885	0
241	20240913	171100	8013577	1885	1885	1885	1885	0
242	20240913	171000	8013577	1885	1885	1885	1885	150
243	20240913	170900	8013577	1885	1885	1885	1885	0
244	20240913	170800	8013577	1885	1885	1885	1885	0
245	20240913	170700	8013577	1885	1885	1885	1885	0
246	20240913	170600	8013577	1885	1885	1885	1885	0
247	20240913	170500	8013577	1885	1885	1885	1885	0
248	20240913	170400	8013577	1885	1885	1885	1885	0
249	20240913	170300	8013577	1885	1885	1885	1885	0
250	20240913	170200	8013577	1885	1885	1885	1885	0
251	20240913	170100	8013577	1885	1885	1885	1885	0
252	20240913	170000	8013577	1885	1885	1885	1885	0
253	20240913	165900	8013577	1885	1885	1885	1885	0
254	20240913	165800	8013577	1885	1885	1885	1885	0
255	20240913	165700	8013577	1885	1885	1885	1885	0
256	20240913	165600	8013577	1885	1885	1885	1885	0
257	20240913	165500	8013577	1885	1885	1885	1885	0
258	20240913	165400	8013577	1885	1885	1885	1885	0
259	20240913	165300	8013577	1885	1885	1885	1885	0
260	20240913	165200	8013577	1885	1885	1885	1885	0
261	20240913	165100	8013577	1885	1885	1885	1885	0
262	20240913	165000	8013577	1885	1885	1885	1885	0
263	20240913	164900	8013577	1885	1885	1885	1885	0
264	20240913	164800	8013577	1885	1885	1885	1885	0
265	20240913	164700	8013577	1885	1885	1885	1885	0
266	20240913	164600	8013577	1885	1885	1885	1885	0
267	20240913	164500	8013577	1885	1885	1885	1885	0
268	20240913	164400	8013577	1885	1885	1885	1885	0
269	20240913	164300	8013577	1885	1885	1885	1885	0
270	20240913	164200	8013577	1885	1885	1885	1885	0
271	20240913	164100	8013577	1885	1885	1885	1885	0
272	20240913	164000	8013577	1885	1885	1885	1885	150
273	20240913	163900	8013577	1885	1885	1885	1885	0
274	20240913	163800	8013577	1885	1885	1885	1885	0
275	20240913	163700	8013577	1885	1885	1885	1885	0
276	20240913	163600	8013577	1885	1885	1885	1885	0
277	20240913	163500	8013577	1885	1885	1885	1885	0
278	20240913	163400	8013577	1885	1885	1885	1885	0
279	20240913	163300	8013577	1885	1885	1885	1885	0
280	20240913	163200	8013577	1885	1885	1885	1885	0
281	20240913	163100	8013577	1885	1885	1885	1885	0
282	20240913	163000	8013577	1885	1885	1885	1885	0
283	20240913	162900	8013577	1885	1885	1885	1885	0
284	20240913	162800	8013577	1885	1885	1885	1885	0
285	20240913	162700	8013577	1885	1885	1885	1885	0
286	20240913	162600	8013577	1885	1885	1885	1885	0
287	20240913	162500	8013577	1885	1885	1885	1885	0
288	20240913	162400	8013577	1885	1885	1885	1885	0
289	20240913	162300	8013577	1885	1885	1885	1885	0
290	20240913	162200	8013577	1885	1885	1885	1885	0
291	20240913	162100	8013577	1885	1885	1885	1885	0
292	20240913	162000	8013577	1885	1885	1885	1885	0
293	20240913	161900	8013577	1885	1885	1885	1885	0
294	20240913	161800	8013577	1885	1885	1885	1885	0
295	20240913	161700	8013577	1885	1885	1885	1885	0
296	20240913	161600	8013577	1885	1885	1885	1885	0
297	20240913	161500	8013577	1885	1885	1885	1885	0
298	20240913	161400	8013577	1885	1885	1885	1885	0
299	20240913	161300	8013577	1885	1885	1885	1885	0
300	20240913	161200	8013577	1885	1885	1885	1885	0
301	20240913	161100	8013577	1885	1885	1885	1885	0
302	20240913	161000	8013577	1885	1885	1885	1885	150
303	20240913	160900	8013577	1885	1885	1885	1885	0
304	20240913	160800	8013577	1885	1885	1885	1885	0
305	20240913	160700	8013577	1885	1885	1885	1885	0
306	20240913	160600	8013577	1885	1885	1885	1885	0
307	20240913	160500	8013577	1885	1885	1885	1885	0
308	20240913	160400	8013577	1885	1885	1885	1885	0
309	20240913	160300	8013577	1885	1885	1885	1885	0
310	20240913	160200	8013577	1885	1885	1885	1885	0
311	20240913	160100	8013577	1885	1885	1885	1885	0
312	20240913	160000	8013577	1885	1885	1885	1885	0
313	20240913	155900	8013577	1885	1885	1885	1885	0
314	20240913	155800	8013577	1885	1885	1885	1885	0
315	20240913	155700	8013577	1885	1885	1885	1885	0
316	20240913	155600	8013577	1885	1885	1885	1885	0
317	20240913	155500	8013577	1885	1885	1885	1885	0
318	20240913	155400	8013577	1885	1885	1885	1885	0
319	20240913	155300	8013577	1885	1885	1885	1885	0
320	20240913	155200	8013577	1885	1885	1885	1885	0
321	20240913	155100	8013577	1885	1885	1885	1885	0
322	20240913	155000	8013577	1885	1885	1885	1885	0
323	20240913	154900	8013577	1885	1885	1885	1885	0
324	20240913	154800	8013577	1885	1885	1885	1885	0
325	20240913	154700	8013577	1885	1885	1885	1885	0
326	20240913	154600	8013577	1885	1885	1885	1885	0
327	20240913	154500	8013577	1885	1885	1885	1885	0
328	20240913	154400	8013577	1885	1885	1885	1885	0
329	20240913	154300	8013577	1885	1885	1885	1885	0
330	20240913	154200	8013577	1885	1885	1885	1885	0
331	20240913	154100	8013577	1885	1885	1885	1885	0
332	20240913	154000	8013577	1885	1885	1885	1885	150
333	20240913	153900	8013577	1885	1885	1885	1885	0
334	20240913	153800	8013577	1885	1885	1885	1885	0
335	20240913	153700	8013577	1885	1885	1885	1885	0
336	20240913	153600	8013577	1885	1885	1885	1885	0
337	20240913	153500	8013577	1885	1885	1885	1885	0
338	20240913	153400	8013577	1885	1885	1885	1885	0
339	20240913	153300	8013577	1885	1885	1885	1885	0
340	20240913	153200	8013577	1885	1885	1885	1885	0
341	20240913	153100	8013577	1885	1885	1885	1885	0
342	20240913	153000	8013577	1885	1885	1885	1885	150
343	20240913	152900	7730827	1868	1868	1868	1868	0
344	20240913	152800	7730827	1868	1868	1868	1868	0
345	20240913	152700	7730827	1868	1868	1868	1868	0
346	20240913	152600	7730827	1868	1868	1868	1868	0
347	20240913	152500	7730827	1868	1868	1868	1868	0
348	20240913	152400	7730827	1868	1868	1868	1868	0
349	20240913	152300	7730827	1868	1868	1868	1868	0
350	20240913	152200	7730827	1868	1868	1868	1868	0
351	20240913	152100	7730827	1868	1868	1868	1868	0
352	20240913	152000	7730827	1868	1868	1868	1868	0
353	20240913	151900	7730827	1868	1868	1868	1868	0
354	20240913	151800	7730827	1868	1868	1868	1868	0
355	20240913	151700	7730827	1868	1868	1868	1868	0
356	20240913	151600	7730827	1868	1868	1868	1868	0
357	20240913	151500	7730827	1868	1868	1868	1868	57
358	20240913	151400	7624351	1868	1868	1868	1868	0
359	20240913	151300	7624351	1868	1868	1868	1868	0
360	20240913	151200	7624351	1868	1868	1868	1868	0
361	20240913	151100	7624351	1868	1868	1868	1868	0
362	20240913	151000	7624351	1868	1868	1868	1868	103
363	20240913	150900	7431947	1868	1868	1868	1868	0
364	20240913	150800	7431947	1868	1868	1868	1868	0
365	20240913	150700	7431947	1868	1868	1868	1868	0
366	20240913	150600	7431947	1868	1868	1868	1868	3
367	20240913	150500	7426343	1850	1850	1850	1850	0
368	20240913	150400	7426343	1850	1850	1850	1850	0
369	20240913	150300	7426343	1850	1850	1850	1850	0
370	20240913	150200	7426343	1850	1850	1850	1850	0
371	20240913	150100	7426343	1850	1850	1850	1850	0
372	20240913	150000	7426343	1850	1850	1850	1850	0
373	20240913	145900	7426343	1850	1850	1850	1850	0
374	20240913	145800	7426343	1850	1850	1850	1850	0
375	20240913	145700	7426343	1850	1850	1850	1850	0
376	20240913	145600	7426343	1850	1850	1850	1850	0
377	20240913	145500	7426343	1850	1850	1850	1850	0
378	20240913	145400	7426343	1850	1850	1850	1850	0
379	20240913	145300	7426343	1850	1850	1850	1850	0
380	20240913	145200	7426343	1850	1850	1850	1850	0
381	20240913	145100	7426343	1850	1850	1850	1850	0
382	20240913	145000	7426343	1850	1850	1850	1850	0
383	20240913	144900	7426343	1850	1850	1850	1850	0
384	20240913	144800	7426343	1850	1850	1850	1850	0
385	20240913	144700	7426343	1850	1850	1850	1850	0
386	20240913	144600	7426343	1850	1850	1850	1850	0
387	20240913	144500	7426343	1850	1850	1850	1850	0
388	20240913	144400	7426343	1850	1850	1850	1850	0
389	20240913	144300	7426343	1850	1850	1850	1850	0
390	20240913	144200	7426343	1850	1850	1850	1850	0
391	20240913	144100	7426343	1850	1850	1850	1850	0
392	20240913	144000	7426343	1850	1850	1850	1850	0
393	20240913	143900	7426343	1850	1850	1850	1850	0
394	20240913	143800	7426343	1850	1850	1850	1850	0
395	20240913	143700	7426343	1850	1850	1850	1850	0
396	20240913	143600	7426343	1850	1850	1850	1850	0
397	20240913	143500	7426343	1850	1850	1850	1850	0
398	20240913	143400	7426343	1850	1850	1850	1850	0
399	20240913	143300	7426343	1850	1850	1850	1850	0
400	20240913	143200	7426343	1850	1850	1850	1850	0
401	20240913	143100	7426343	1850	1850	1850	1850	0
402	20240913	143000	7426343	1850	1850	1850	1850	0
403	20240913	142900	7426343	1850	1850	1850	1850	0
404	20240913	142800	7426343	1850	1850	1850	1850	0
405	20240913	142700	7426343	1850	1850	1850	1850	0
406	20240913	142600	7426343	1850	1850	1850	1850	0
407	20240913	142500	7426343	1850	1850	1850	1850	0
408	20240913	142400	7426343	1850	1850	1850	1850	0
409	20240913	142300	7426343	1850	1850	1850	1850	0
410	20240913	142200	7426343	1850	1850	1850	1850	0
411	20240913	142100	7426343	1850	1850	1850	1850	0
412	20240913	142000	7426343	1850	1850	1850	1850	0
413	20240913	141900	7426343	1850	1850	1850	1850	0
414	20240913	141800	7426343	1850	1850	1850	1850	0
415	20240913	141700	7426343	1850	1850	1850	1850	0
416	20240913	141600	7426343	1850	1850	1850	1850	0
417	20240913	141500	7426343	1850	1850	1850	1850	0
418	20240913	141400	7426343	1850	1850	1850	1850	1
419	20240913	141300	7424493	1850	1850	1850	1850	0
420	20240913	141200	7424493	1850	1851	1851	1850	100
421	20240913	141100	7239489	1868	1868	1868	1868	0
422	20240913	141000	7239489	1868	1868	1868	1868	20
423	20240913	140900	7202129	1848	1848	1848	1848	0
424	20240913	140800	7202129	1848	1848	1848	1848	0
425	20240913	140700	7202129	1848	1848	1848	1848	0
426	20240913	140600	7202129	1848	1848	1848	1848	0
427	20240913	140500	7202129	1848	1848	1848	1848	0
428	20240913	140400	7202129	1848	1848	1848	1848	0
429	20240913	140300	7202129	1848	1848	1848	1848	4
430	20240913	140200	7194737	1847	1848	1848	1847	99
431	20240913	140100	7011793	1849	1849	1849	1849	0
432	20240913	140000	7011793	1849	1849	1849	1849	3
433	20240913	135900	7006246	1849	1849	1849	1849	0
434	20240913	135800	7006246	1849	1849	1849	1849	0
435	20240913	135700	7006246	1849	1849	1849	1849	0
436	20240913	135600	7006246	1849	1849	1849	1849	4
437	20240913	135500	6998850	1849	1848	1849	1848	70
438	20240913	135400	6869484	1849	1849	1849	1849	0
439	20240913	135300	6869484	1849	1849	1849	1849	89
440	20240913	135200	6704923	1849	1849	1849	1849	3
441	20240913	135100	6699376	1844	1851	1851	1844	250
442	20240913	135000	6238198	1867	1867	1867	1867	0
443	20240913	134900	6238198	1867	1867	1867	1867	0
444	20240913	134800	6238198	1867	1867	1867	1867	0
445	20240913	134700	6238198	1867	1867	1867	1867	0
446	20240913	134600	6238198	1867	1867	1867	1867	0
447	20240913	134500	6238198	1867	1867	1867	1867	0
448	20240913	134400	6238198	1867	1867	1867	1867	0
449	20240913	134300	6238198	1867	1867	1867	1867	0
450	20240913	134200	6238198	1867	1867	1867	1867	0
451	20240913	134100	6238198	1867	1867	1867	1867	0
452	20240913	134000	6238198	1867	1867	1867	1867	5
453	20240913	133900	6228863	1865	1865	1865	1865	0
454	20240913	133800	6228863	1865	1865	1865	1865	0
455	20240913	133700	6228863	1865	1865	1865	1865	0
456	20240913	133600	6228863	1865	1865	1865	1865	0
457	20240913	133500	6228863	1865	1865	1865	1865	0
458	20240913	133400	6228863	1865	1865	1865	1865	0
459	20240913	133300	6228863	1865	1865	1865	1865	0
460	20240913	133200	6228863	1865	1865	1865	1865	0
461	20240913	133100	6228863	1865	1865	1865	1865	0
462	20240913	133000	6228863	1865	1865	1865	1865	0
463	20240913	132900	6228863	1865	1865	1865	1865	0
464	20240913	132800	6228863	1865	1865	1865	1865	0
465	20240913	132700	6228863	1865	1865	1865	1865	0
466	20240913	132600	6228863	1865	1865	1865	1865	0
467	20240913	132500	6228863	1865	1865	1865	1865	0
468	20240913	132400	6228863	1865	1865	1865	1865	0
469	20240913	132300	6228863	1865	1865	1865	1865	8
470	20240913	132200	6213943	1870	1870	1870	1870	0
471	20240913	132100	6213943	1870	1870	1870	1870	0
472	20240913	132000	6213943	1870	1870	1870	1870	0
473	20240913	131900	6213943	1870	1870	1870	1870	0
474	20240913	131800	6213943	1870	1870	1870	1870	0
475	20240913	131700	6213943	1870	1870	1870	1870	0
476	20240913	131600	6213943	1870	1870	1870	1870	0
477	20240913	131500	6213943	1870	1870	1870	1870	0
478	20240913	131400	6213943	1870	1870	1870	1870	0
479	20240913	131300	6213943	1870	1870	1870	1870	0
480	20240913	131200	6213943	1870	1870	1870	1870	0
481	20240913	131100	6213943	1870	1870	1870	1870	0
482	20240913	131000	6213943	1870	1868	1870	1868	19
483	20240913	130900	6178419	1868	1868	1868	1868	0
484	20240913	130800	6178419	1868	1868	1868	1868	0
485	20240913	130700	6178419	1868	1868	1868	1868	0
486	20240913	130600	6178419	1868	1868	1868	1868	0
487	20240913	130500	6178419	1868	1868	1869	1868	16
488	20240913	130400	6148530	1867	1867	1867	1867	0
489	20240913	130300	6148530	1867	1867	1867	1867	0
490	20240913	130200	6148530	1867	1867	1867	1867	211
491	20240913	130100	5754593	1887	1867	1887	1867	151
492	20240913	130000	5472656	1867	1867	1867	1867	0
493	20240913	125900	5472656	1867	1867	1867	1867	0
494	20240913	125800	5472656	1867	1867	1867	1867	0
495	20240913	125700	5472656	1867	1867	1867	1867	0
496	20240913	125600	5472656	1867	1867	1867	1867	0
497	20240913	125500	5472656	1867	1867	1867	1867	0
498	20240913	125400	5472656	1867	1867	1867	1867	0
499	20240913	125300	5472656	1867	1867	1867	1867	0
500	20240913	125200	5472656	1867	1867	1867	1867	0
501	20240913	125100	5472656	1867	1867	1867	1867	0
502	20240913	125000	5472656	1867	1867	1867	1867	0
503	20240913	124900	5472656	1867	1867	1867	1867	0
504	20240913	124800	5472656	1867	1867	1867	1867	100
505	20240913	124700	5285956	1867	1867	1867	1867	0
506	20240913	124600	5285956	1867	1867	1867	1867	0
507	20240913	124500	5285956	1867	1867	1867	1867	0
508	20240913	124400	5285956	1867	1867	1867	1867	0
509	20240913	124300	5285956	1867	1867	1867	1867	0
510	20240913	124200	5285956	1867	1867	1867	1867	0
511	20240913	124100	5285956	1867	1867	1867	1867	0
512	20240913	124000	5285956	1867	1867	1867	1867	0
513	20240913	123900	5285956	1867	1867	1867	1867	0
514	20240913	123800	5285956	1867	1867	1867	1867	0
515	20240913	123700	5285956	1867	1867	1867	1867	0
516	20240913	123600	5285956	1867	1867	1867	1867	0
517	20240913	123500	5285956	1867	1867	1867	1867	0
518	20240913	123400	5285956	1867	1867	1867	1867	0
519	20240913	123300	5285956	1867	1867	1867	1867	0
520	20240913	123200	5285956	1867	1867	1867	1867	0
521	20240913	123100	5285956	1867	1867	1867	1867	0
522	20240913	123000	5285956	1867	1867	1867	1867	0
523	20240913	122900	5285956	1867	1867	1867	1867	0
524	20240913	122800	5285956	1867	1867	1867	1867	0
525	20240913	122700	5285956	1867	1867	1867	1867	0
526	20240913	122600	5285956	1867	1867	1867	1867	0
527	20240913	122500	5285956	1867	1867	1867	1867	0
528	20240913	122400	5285956	1867	1867	1867	1867	0
529	20240913	122300	5285956	1867	1867	1867	1867	0
530	20240913	122200	5285956	1867	1867	1867	1867	0
531	20240913	122100	5285956	1867	1867	1867	1867	0
532	20240913	122000	5285956	1867	1867	1867	1867	0
533	20240913	121900	5285956	1867	1867	1867	1867	0
534	20240913	121800	5285956	1867	1867	1867	1867	0
535	20240913	121700	5285956	1867	1867	1867	1867	0
536	20240913	121600	5285956	1867	1867	1867	1867	0
537	20240913	121500	5285956	1867	1867	1867	1867	10
538	20240913	121400	5267286	1889	1889	1889	1889	0
539	20240913	121300	5267286	1889	1889	1889	1889	0
540	20240913	121200	5267286	1889	1889	1889	1889	0
541	20240913	121100	5267286	1889	1889	1889	1889	0
542	20240913	121000	5267286	1889	1889	1889	1889	0
543	20240913	120900	5267286	1889	1889	1889	1889	0
544	20240913	120800	5267286	1889	1889	1889	1889	0
545	20240913	120700	5267286	1889	1889	1889	1889	0
546	20240913	120600	5267286	1889	1889	1889	1889	0
547	20240913	120500	5267286	1889	1889	1889	1889	0
548	20240913	120400	5267286	1889	1889	1889	1889	0
549	20240913	120300	5267286	1889	1889	1889	1889	1
550	20240913	120200	5265397	1867	1867	1867	1867	0
551	20240913	120100	5265397	1867	1867	1867	1867	0
552	20240913	120000	5265397	1867	1867	1867	1867	0
553	20240913	115900	5265397	1867	1867	1867	1867	0
554	20240913	115800	5265397	1867	1867	1867	1867	0
555	20240913	115700	5265397	1867	1867	1867	1867	0
556	20240913	115600	5265397	1867	1867	1867	1867	0
557	20240913	115500	5265397	1867	1867	1867	1867	1
558	20240913	115400	5263530	1890	1890	1890	1890	0
559	20240913	115300	5263530	1890	1890	1890	1890	0
560	20240913	115200	5263530	1890	1889	1890	1889	16
561	20240913	115100	5233293	1889	1889	1889	1889	60
562	20240913	115000	5119953	1889	1889	1889	1889	0
563	20240913	114900	5119953	1889	1889	1889	1889	1
564	20240913	114800	5118064	1889	1889	1889	1889	1
565	20240913	114700	5116175	1889	1889	1889	1889	4
566	20240913	114600	5108619	1867	1867	1867	1867	0
567	20240913	114500	5108619	1867	1867	1867	1867	0
568	20240913	114400	5108619	1867	1867	1867	1867	0
569	20240913	114300	5108619	1867	1867	1867	1867	1
570	20240913	114200	5106752	1867	1867	1867	1867	0
571	20240913	114100	5106752	1867	1867	1867	1867	0
572	20240913	114000	5106752	1867	1867	1867	1867	0
573	20240913	113900	5106752	1867	1867	1867	1867	0
574	20240913	113800	5106752	1867	1867	1867	1867	0
575	20240913	113700	5106752	1867	1867	1867	1867	1
576	20240913	113600	5104885	1867	1867	1867	1867	0
577	20240913	113500	5104885	1867	1867	1867	1867	0
578	20240913	113400	5104885	1867	1867	1867	1867	0
579	20240913	113300	5104885	1867	1867	1867	1867	0
580	20240913	113200	5104885	1867	1867	1867	1867	1
581	20240913	113100	5103018	1867	1867	1867	1867	0
582	20240913	113000	5103018	1867	1867	1867	1867	0
583	20240913	112900	5103018	1867	1867	1867	1867	0
584	20240913	112800	5103018	1867	1867	1867	1867	0
585	20240913	112700	5103018	1867	1867	1867	1867	0
586	20240913	112600	5103018	1867	1867	1867	1867	1
587	20240913	112500	5101151	1873	1873	1873	1873	0
588	20240913	112400	5101151	1873	1873	1873	1873	0
589	20240913	112300	5101151	1873	1873	1873	1873	0
590	20240913	112200	5101151	1873	1873	1873	1873	0
591	20240913	112100	5101151	1873	1873	1873	1873	0
592	20240913	112000	5101151	1873	1873	1873	1873	1
593	20240913	111900	5099278	1891	1891	1891	1891	0
594	20240913	111800	5099278	1891	1891	1891	1891	0
595	20240913	111700	5099278	1891	1891	1891	1891	1
596	20240913	111600	5097387	1891	1872	1891	1872	1558
597	20240913	111500	2163048	1869	1869	1869	1869	1
598	20240913	111400	2161179	1868	1868	1868	1868	0
599	20240913	111300	2161179	1868	1868	1868	1868	0
600	20240913	111200	2161179	1868	1868	1868	1868	0
601	20240913	111100	2161179	1868	1868	1868	1868	0
602	20240913	111000	2161179	1868	1868	1868	1868	0
603	20240913	110900	2161179	1868	1868	1868	1868	1
604	20240913	110800	2159311	1872	1872	1872	1872	0
605	20240913	110700	2159311	1872	1872	1872	1872	13
606	20240913	110600	2134975	1868	1868	1868	1868	0
607	20240913	110500	2134975	1868	1868	1868	1868	0
608	20240913	110400	2134975	1868	1868	1868	1868	1
609	20240913	110300	2133107	1870	1870	1870	1870	0
610	20240913	110200	2133107	1870	1870	1870	1870	0
611	20240913	110100	2133107	1870	1870	1870	1870	0
612	20240913	110000	2133107	1870	1870	1870	1870	0
613	20240913	105900	2133107	1870	1870	1870	1870	0
614	20240913	105800	2133107	1870	1870	1870	1870	1
615	20240913	105700	2131237	1872	1872	1872	1872	0
616	20240913	105600	2131237	1872	1872	1872	1872	0
617	20240913	105500	2131237	1872	1872	1872	1872	102
618	20240913	105400	1940293	1872	1872	1872	1872	1
619	20240913	105300	1938421	1872	1872	1872	1872	0
620	20240913	105200	1938421	1872	1869	1872	1869	14
621	20240913	105100	1912216	1872	1872	1872	1872	0
622	20240913	105000	1912216	1872	1872	1872	1872	5
623	20240913	104900	1902856	1872	1872	1872	1872	0
624	20240913	104800	1902856	1872	1872	1872	1872	0
625	20240913	104700	1902856	1872	1872	1872	1872	13
626	20240913	104600	1878520	1867	1867	1867	1867	1
627	20240913	104500	1876653	1872	1872	1872	1872	0
628	20240913	104400	1876653	1872	1872	1872	1872	0
629	20240913	104300	1876653	1872	1872	1872	1872	0
630	20240913	104200	1876653	1872	1872	1872	1872	0
631	20240913	104100	1876653	1872	1868	1872	1868	3
632	20240913	104000	1871041	1867	1867	1867	1867	0
633	20240913	103900	1871041	1867	1867	1867	1867	0
634	20240913	103800	1871041	1867	1867	1867	1867	0
635	20240913	103700	1871041	1867	1867	1867	1867	0
636	20240913	103600	1871041	1867	1867	1867	1867	0
637	20240913	103500	1871041	1867	1867	1867	1867	1
638	20240913	103400	1869174	1872	1872	1872	1872	0
639	20240913	103300	1869174	1872	1872	1872	1872	0
640	20240913	103200	1869174	1872	1872	1872	1872	19
641	20240913	103100	1833606	1866	1866	1866	1866	0
642	20240913	103000	1833606	1866	1866	1866	1866	0
643	20240913	102900	1833606	1866	1866	1866	1866	1
644	20240913	102800	1831740	1871	1871	1871	1871	13
645	20240913	102700	1807417	1865	1865	1865	1865	0
646	20240913	102600	1807417	1865	1865	1865	1865	0
647	20240913	102500	1807417	1865	1865	1865	1865	1
648	20240913	102400	1805552	1869	1869	1869	1869	1
649	20240913	102300	1803683	1872	1872	1872	1872	13
650	20240913	102200	1779347	1871	1871	1871	1871	0
651	20240913	102100	1779347	1871	1871	1871	1871	0
652	20240913	102000	1779347	1871	1871	1871	1871	0
653	20240913	101900	1779347	1871	1871	1871	1871	0
654	20240913	101800	1779347	1871	1871	1871	1871	147
655	20240913	101700	1504310	1872	1872	1872	1872	2
656	20240913	101600	1500566	1872	1872	1872	1872	4
657	20240913	101500	1493078	1872	1872	1872	1872	0
658	20240913	101400	1493078	1872	1872	1872	1872	4
659	20240913	101300	1485590	1871	1871	1871	1871	0
660	20240913	101200	1485590	1871	1872	1872	1871	14
661	20240913	101100	1459383	1872	1872	1872	1872	2
662	20240913	101000	1455639	1872	1872	1872	1872	14
663	20240913	100900	1429431	1872	1872	1872	1872	0
664	20240913	100800	1429431	1872	1872	1872	1872	0
665	20240913	100700	1429431	1872	1872	1872	1872	1
666	20240913	100600	1427559	1873	1873	1873	1873	4
667	20240913	100500	1420067	1873	1873	1873	1873	0
668	20240913	100400	1420067	1873	1873	1873	1873	4
669	20240913	100300	1412575	1872	1872	1872	1872	0
670	20240913	100200	1412575	1872	1872	1872	1872	0
671	20240913	100100	1412575	1872	1872	1872	1872	1
672	20240913	100000	1410703	1873	1873	1873	1873	0
673	20240913	095900	1410703	1873	1873	1873	1873	0
674	20240913	095800	1410703	1873	1873	1873	1873	0
675	20240913	095700	1410703	1873	1873	1873	1873	66
676	20240913	095600	1287085	1870	1870	1870	1870	1
677	20240913	095500	1285215	1873	1873	1873	1873	0
678	20240913	095400	1285215	1873	1873	1873	1873	0
679	20240913	095300	1285215	1873	1873	1873	1873	0
680	20240913	095200	1285215	1873	1873	1873	1873	13
681	20240913	095100	1260866	1870	1870	1870	1870	0
682	20240913	095000	1260866	1870	1872	1872	1870	32
683	20240913	094900	1200968	1872	1872	1872	1872	0
684	20240913	094800	1200968	1872	1872	1872	1872	0
685	20240913	094700	1200968	1872	1872	1872	1872	20
686	20240913	094600	1163528	1869	1869	1869	1869	0
687	20240913	094500	1163528	1869	1869	1869	1869	0
688	20240913	094400	1163528	1869	1869	1869	1869	1
689	20240913	094300	1161659	1872	1872	1872	1872	0
690	20240913	094200	1161659	1872	1872	1872	1872	0
691	20240913	094100	1161659	1872	1872	1872	1872	0
692	20240913	094000	1161659	1872	1872	1872	1872	9
693	20240913	093900	1144811	1872	1872	1872	1872	2
694	20240913	093800	1141067	1868	1868	1868	1868	2
695	20240913	093700	1137331	1872	1869	1872	1869	17
696	20240913	093600	1105519	1868	1868	1868	1868	0
697	20240913	093500	1105519	1868	1868	1868	1868	0
698	20240913	093400	1105519	1868	1868	1868	1868	0
699	20240913	093300	1105519	1868	1868	1868	1868	2
700	20240913	093200	1101783	1873	1873	1873	1873	0
701	20240913	093100	1101783	1873	1873	1873	1873	2
702	20240913	093000	1098037	1873	1873	1873	1873	0
703	20240913	092900	1098037	1873	1873	1873	1873	0
704	20240913	092800	1098037	1873	1874	1874	1873	7
705	20240913	092700	1084924	1874	1874	1874	1874	2
706	20240913	092600	1081176	1876	1876	1876	1876	0
707	20240913	092500	1081176	1876	1876	1876	1876	0
708	20240913	092400	1081176	1876	1876	1876	1876	0
709	20240913	092300	1081176	1876	1876	1876	1876	5
710	20240913	092200	1071796	1866	1866	1866	1866	2
711	20240913	092100	1068064	1865	1865	1865	1865	0
712	20240913	092000	1068064	1865	1865	1865	1865	31
713	20240913	091900	1010249	1865	1865	1865	1865	1
714	20240913	091800	1008384	1865	1865	1865	1865	0
715	20240913	091700	1008384	1865	1865	1865	1865	0
716	20240913	091600	1008384	1865	1865	1865	1865	2
717	20240913	091500	1004654	1865	1865	1865	1865	0
718	20240913	091400	1004654	1865	1865	1865	1865	0
719	20240913	091300	1004654	1865	1865	1865	1865	188
720	20240913	091200	654034	1865	1865	1865	1865	0
721	20240913	091100	654034	1865	1865	1865	1865	86
722	20240913	091000	493644	1865	1884	1884	1865	5
723	20240913	090900	484262	1884	1886	1886	1884	2
724	20240913	090800	480492	1887	1887	1887	1887	0
725	20240913	090700	480492	1887	1887	1887	1887	0
726	20240913	090600	480492	1887	1887	1887	1887	2
727	20240913	090500	476718	1888	1888	1888	1888	20
728	20240913	090400	438958	1890	1890	1890	1890	0
729	20240913	090300	438958	1890	1890	1890	1890	0
730	20240913	090200	438958	1890	1890	1890	1890	8
731	20240913	090100	423838	1891	1890	1891	1890	28
732	20240913	090000	370916	1891	1860	1891	1860	199