KissMeData/036710/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	191800	43178183	1882	1882	1882	1882	671
3	20240902	191700	43178183	1882	1882	1882	1882	0
4	20240902	191600	43178183	1882	1882	1882	1882	0
5	20240902	191500	43178183	1882	1882	1882	1882	0
6	20240902	191400	43178183	1882	1882	1882	1882	0
7	20240902	191300	43178183	1882	1882	1882	1882	0
8	20240902	191200	43178183	1882	1882	1882	1882	0
9	20240902	191100	43178183	1882	1882	1882	1882	0
10	20240902	191000	43178183	1882	1882	1882	1882	0
11	20240902	190900	43178183	1882	1882	1882	1882	0
12	20240902	190800	43178183	1882	1882	1882	1882	0
13	20240902	190700	43178183	1882	1882	1882	1882	0
14	20240902	190600	43178183	1882	1882	1882	1882	0
15	20240902	190500	43178183	1882	1882	1882	1882	0
16	20240902	190400	43178183	1882	1882	1882	1882	0
17	20240902	190300	43178183	1882	1882	1882	1882	0
18	20240902	190200	43178183	1882	1882	1882	1882	0
19	20240902	190100	43178183	1882	1882	1882	1882	0
20	20240902	190000	43178183	1882	1882	1882	1882	0
21	20240902	185900	43178183	1882	1882	1882	1882	0
22	20240902	185800	43178183	1882	1882	1882	1882	0
23	20240902	185700	43178183	1882	1882	1882	1882	0
24	20240902	185600	43178183	1882	1882	1882	1882	0
25	20240902	185500	43178183	1882	1882	1882	1882	0
26	20240902	185400	43178183	1882	1882	1882	1882	0
27	20240902	185300	43178183	1882	1882	1882	1882	0
28	20240902	185200	43178183	1882	1882	1882	1882	0
29	20240902	185100	43178183	1882	1882	1882	1882	0
30	20240902	185000	43178183	1882	1882	1882	1882	0
31	20240902	184900	43178183	1882	1882	1882	1882	0
32	20240902	184800	43178183	1882	1882	1882	1882	671
33	20240902	184700	43178183	1882	1882	1882	1882	0
34	20240902	184600	43178183	1882	1882	1882	1882	0
35	20240902	184500	43178183	1882	1882	1882	1882	0
36	20240902	184400	43178183	1882	1882	1882	1882	0
37	20240902	184300	43178183	1882	1882	1882	1882	0
38	20240902	184200	43178183	1882	1882	1882	1882	0
39	20240902	184100	43178183	1882	1882	1882	1882	0
40	20240902	184000	43178183	1882	1882	1882	1882	0
41	20240902	183900	43178183	1882	1882	1882	1882	0
42	20240902	183800	43178183	1882	1882	1882	1882	0
43	20240902	183700	43178183	1882	1882	1882	1882	0
44	20240902	183600	43178183	1882	1882	1882	1882	0
45	20240902	183500	43178183	1882	1882	1882	1882	0
46	20240902	183400	43178183	1882	1882	1882	1882	0
47	20240902	183300	43178183	1882	1882	1882	1882	0
48	20240902	183200	43178183	1882	1882	1882	1882	0
49	20240902	183100	43178183	1882	1882	1882	1882	0
50	20240902	183000	43178183	1882	1882	1882	1882	0
51	20240902	182900	43178183	1882	1882	1882	1882	0
52	20240902	182800	43178183	1882	1882	1882	1882	0
53	20240902	182700	43178183	1882	1882	1882	1882	0
54	20240902	182600	43178183	1882	1882	1882	1882	0
55	20240902	182500	43178183	1882	1882	1882	1882	0
56	20240902	182400	43178183	1882	1882	1882	1882	0
57	20240902	182300	43178183	1882	1882	1882	1882	0
58	20240902	182200	43178183	1882	1882	1882	1882	0
59	20240902	182100	43178183	1882	1882	1882	1882	0
60	20240902	182000	43178183	1882	1882	1882	1882	0
61	20240902	181900	43178183	1882	1882	1882	1882	0
62	20240902	181800	43178183	1882	1882	1882	1882	671
63	20240902	181700	43178183	1882	1882	1882	1882	0
64	20240902	181600	43178183	1882	1882	1882	1882	0
65	20240902	181500	43178183	1882	1882	1882	1882	0
66	20240902	181400	43178183	1882	1882	1882	1882	0
67	20240902	181300	43178183	1882	1882	1882	1882	0
68	20240902	181200	43178183	1882	1882	1882	1882	0
69	20240902	181100	43178183	1882	1882	1882	1882	0
70	20240902	181000	43178183	1882	1882	1882	1882	0
71	20240902	180900	43178183	1882	1882	1882	1882	0
72	20240902	180800	43178183	1882	1882	1882	1882	0
73	20240902	180700	43178183	1882	1882	1882	1882	0
74	20240902	180600	43178183	1882	1882	1882	1882	0
75	20240902	180500	43178183	1882	1882	1882	1882	0
76	20240902	180400	43178183	1882	1882	1882	1882	0
77	20240902	180300	43178183	1882	1882	1882	1882	0
78	20240902	180200	43178183	1882	1882	1882	1882	0
79	20240902	180100	43178183	1882	1882	1882	1882	0
80	20240902	180000	43178183	1882	1882	1882	1882	0
81	20240902	175900	43178183	1882	1882	1882	1882	0
82	20240902	175800	43178183	1882	1882	1882	1882	0
83	20240902	175700	43178183	1882	1882	1882	1882	0
84	20240902	175600	43178183	1882	1882	1882	1882	0
85	20240902	175500	43178183	1882	1882	1882	1882	0
86	20240902	175400	43178183	1882	1882	1882	1882	0
87	20240902	175300	43178183	1882	1882	1882	1882	0
88	20240902	175200	43178183	1882	1882	1882	1882	0
89	20240902	175100	43178183	1882	1882	1882	1882	0
90	20240902	175000	43178183	1882	1882	1882	1882	0
91	20240902	174900	43178183	1882	1882	1882	1882	0
92	20240902	174800	43178183	1882	1882	1882	1882	671
93	20240902	174700	43178183	1882	1882	1882	1882	0
94	20240902	174600	43178183	1882	1882	1882	1882	0
95	20240902	174500	43178183	1882	1882	1882	1882	0
96	20240902	174400	43178183	1882	1882	1882	1882	0
97	20240902	174300	43178183	1882	1882	1882	1882	0
98	20240902	174200	43178183	1882	1882	1882	1882	0
99	20240902	174100	43178183	1882	1882	1882	1882	0
100	20240902	174000	43178183	1882	1882	1882	1882	0
101	20240902	173900	43178183	1882	1882	1882	1882	0
102	20240902	173800	43178183	1882	1882	1882	1882	0
103	20240902	173700	43178183	1882	1882	1882	1882	0
104	20240902	173600	43178183	1882	1882	1882	1882	0
105	20240902	173500	43178183	1882	1882	1882	1882	0
106	20240902	173400	43178183	1882	1882	1882	1882	0
107	20240902	173300	43178183	1882	1882	1882	1882	0
108	20240902	173200	43178183	1882	1882	1882	1882	0
109	20240902	173100	43178183	1882	1882	1882	1882	0
110	20240902	173000	43178183	1882	1882	1882	1882	0
111	20240902	172900	43178183	1882	1882	1882	1882	0
112	20240902	172800	43178183	1882	1882	1882	1882	0
113	20240902	172700	43178183	1882	1882	1882	1882	0
114	20240902	172600	43178183	1882	1882	1882	1882	0
115	20240902	172500	43178183	1882	1882	1882	1882	0
116	20240902	172400	43178183	1882	1882	1882	1882	0
117	20240902	172300	43178183	1882	1882	1882	1882	0
118	20240902	172200	43178183	1882	1882	1882	1882	0
119	20240902	172100	43178183	1882	1882	1882	1882	0
120	20240902	172000	43178183	1882	1882	1882	1882	0
121	20240902	171900	43178183	1882	1882	1882	1882	0
122	20240902	171800	43178183	1882	1882	1882	1882	671
123	20240902	171700	43178183	1882	1882	1882	1882	0
124	20240902	171600	43178183	1882	1882	1882	1882	0
125	20240902	171500	43178183	1882	1882	1882	1882	0
126	20240902	171400	43178183	1882	1882	1882	1882	0
127	20240902	171300	43178183	1882	1882	1882	1882	0
128	20240902	171200	43178183	1882	1882	1882	1882	0
129	20240902	171100	43178183	1882	1882	1882	1882	0
130	20240902	171000	43178183	1882	1882	1882	1882	0
131	20240902	170900	43178183	1882	1882	1882	1882	0
132	20240902	170800	43178183	1882	1882	1882	1882	0
133	20240902	170700	43178183	1882	1882	1882	1882	0
134	20240902	170600	43178183	1882	1882	1882	1882	0
135	20240902	170500	43178183	1882	1882	1882	1882	0
136	20240902	170400	43178183	1882	1882	1882	1882	0
137	20240902	170300	43178183	1882	1882	1882	1882	0
138	20240902	170200	43178183	1882	1882	1882	1882	0
139	20240902	170100	43178183	1882	1882	1882	1882	0
140	20240902	170000	43178183	1882	1882	1882	1882	0
141	20240902	165900	43178183	1882	1882	1882	1882	0
142	20240902	165800	43178183	1882	1882	1882	1882	0
143	20240902	165700	43178183	1882	1882	1882	1882	0
144	20240902	165600	43178183	1882	1882	1882	1882	0
145	20240902	165500	43178183	1882	1882	1882	1882	0
146	20240902	165400	43178183	1882	1882	1882	1882	0
147	20240902	165300	43178183	1882	1882	1882	1882	0
148	20240902	165200	43178183	1882	1882	1882	1882	0
149	20240902	165100	43178183	1882	1882	1882	1882	0
150	20240902	165000	43178183	1882	1882	1882	1882	0
151	20240902	164900	43178183	1882	1882	1882	1882	0
152	20240902	164800	43178183	1882	1882	1882	1882	671
153	20240902	164700	43178183	1882	1882	1882	1882	0
154	20240902	164600	43178183	1882	1882	1882	1882	0
155	20240902	164500	43178183	1882	1882	1882	1882	0
156	20240902	164400	43178183	1882	1882	1882	1882	0
157	20240902	164300	43178183	1882	1882	1882	1882	0
158	20240902	164200	43178183	1882	1882	1882	1882	0
159	20240902	164100	43178183	1882	1882	1882	1882	0
160	20240902	164000	43178183	1882	1882	1882	1882	0
161	20240902	163900	43178183	1882	1882	1882	1882	0
162	20240902	163800	43178183	1882	1882	1882	1882	0
163	20240902	163700	43178183	1882	1882	1882	1882	0
164	20240902	163600	43178183	1882	1882	1882	1882	0
165	20240902	163500	43178183	1882	1882	1882	1882	0
166	20240902	163400	43178183	1882	1882	1882	1882	0
167	20240902	163300	43178183	1882	1882	1882	1882	0
168	20240902	163200	43178183	1882	1882	1882	1882	0
169	20240902	163100	43178183	1882	1882	1882	1882	0
170	20240902	163000	43178183	1882	1882	1882	1882	0
171	20240902	162900	43178183	1882	1882	1882	1882	0
172	20240902	162800	43178183	1882	1882	1882	1882	0
173	20240902	162700	43178183	1882	1882	1882	1882	0
174	20240902	162600	43178183	1882	1882	1882	1882	0
175	20240902	162500	43178183	1882	1882	1882	1882	0
176	20240902	162400	43178183	1882	1882	1882	1882	0
177	20240902	162300	43178183	1882	1882	1882	1882	0
178	20240902	162200	43178183	1882	1882	1882	1882	0
179	20240902	162100	43178183	1882	1882	1882	1882	0
180	20240902	162000	43178183	1882	1882	1882	1882	0
181	20240902	161900	43178183	1882	1882	1882	1882	0
182	20240902	161800	43178183	1882	1882	1882	1882	671
183	20240902	161700	43178183	1882	1882	1882	1882	0
184	20240902	161600	43178183	1882	1882	1882	1882	0
185	20240902	161500	43178183	1882	1882	1882	1882	0
186	20240902	161400	43178183	1882	1882	1882	1882	0
187	20240902	161300	43178183	1882	1882	1882	1882	0
188	20240902	161200	43178183	1882	1882	1882	1882	0
189	20240902	161100	43178183	1882	1882	1882	1882	0
190	20240902	161000	43178183	1882	1882	1882	1882	0
191	20240902	160900	43178183	1882	1882	1882	1882	0
192	20240902	160800	43178183	1882	1882	1882	1882	0
193	20240902	160700	43178183	1882	1882	1882	1882	0
194	20240902	160600	43178183	1882	1882	1882	1882	0
195	20240902	160500	43178183	1882	1882	1882	1882	0
196	20240902	160400	43178183	1882	1882	1882	1882	0
197	20240902	160300	43178183	1882	1882	1882	1882	0
198	20240902	160200	43178183	1882	1882	1882	1882	0
199	20240902	160100	43178183	1882	1882	1882	1882	0
200	20240902	160000	43178183	1882	1882	1882	1882	0
201	20240902	155900	43178183	1882	1882	1882	1882	0
202	20240902	155800	43178183	1882	1882	1882	1882	0
203	20240902	155700	43178183	1882	1882	1882	1882	0
204	20240902	155600	43178183	1882	1882	1882	1882	0
205	20240902	155500	43178183	1882	1882	1882	1882	0
206	20240902	155400	43178183	1882	1882	1882	1882	0
207	20240902	155300	43178183	1882	1882	1882	1882	0
208	20240902	155200	43178183	1882	1882	1882	1882	0
209	20240902	155100	43178183	1882	1882	1882	1882	0
210	20240902	155000	43178183	1882	1882	1882	1882	0
211	20240902	154900	43178183	1882	1882	1882	1882	0
212	20240902	154800	43178183	1882	1882	1882	1882	671
213	20240902	154700	43178183	1882	1882	1882	1882	0
214	20240902	154600	43178183	1882	1882	1882	1882	0
215	20240902	154500	43178183	1882	1882	1882	1882	0
216	20240902	154400	43178183	1882	1882	1882	1882	0
217	20240902	154300	43178183	1882	1882	1882	1882	0
218	20240902	154200	43178183	1882	1882	1882	1882	0
219	20240902	154100	43178183	1882	1882	1882	1882	0
220	20240902	154000	43178183	1882	1882	1882	1882	0
221	20240902	153900	43178183	1882	1882	1882	1882	0
222	20240902	153800	43178183	1882	1882	1882	1882	0
223	20240902	153700	43178183	1882	1882	1882	1882	0
224	20240902	153600	43178183	1882	1882	1882	1882	0
225	20240902	153500	43178183	1882	1882	1882	1882	0
226	20240902	153400	43178183	1882	1882	1882	1882	0
227	20240902	153300	43178183	1882	1882	1882	1882	0
228	20240902	153200	43178183	1882	1882	1882	1882	0
229	20240902	153100	43178183	1882	1882	1882	1882	0
230	20240902	153000	43178183	1882	1882	1882	1882	671
231	20240902	152900	41915361	1883	1883	1883	1883	0
232	20240902	152800	41915361	1883	1883	1883	1883	0
233	20240902	152700	41915361	1883	1883	1883	1883	0
234	20240902	152600	41915361	1883	1883	1883	1883	0
235	20240902	152500	41915361	1883	1883	1883	1883	0
236	20240902	152400	41915361	1883	1883	1883	1883	0
237	20240902	152300	41915361	1883	1883	1883	1883	0
238	20240902	152200	41915361	1883	1883	1883	1883	0
239	20240902	152100	41915361	1883	1883	1883	1883	0
240	20240902	152000	41915361	1883	1883	1883	1883	0
241	20240902	151900	41915361	1883	1881	1884	1881	6
242	20240902	151800	41904063	1878	1879	1879	1878	2
243	20240902	151700	41900306	1879	1882	1882	1879	8
244	20240902	151600	41885260	1883	1885	1885	1883	11
245	20240902	151500	41864535	1885	1884	1885	1882	6
246	20240902	151400	41853234	1883	1884	1884	1883	3
247	20240902	151300	41847583	1882	1882	1882	1882	0
248	20240902	151200	41847583	1882	1885	1885	1882	5
249	20240902	151100	41838165	1887	1885	1887	1885	13
250	20240902	151000	41813647	1888	1888	1888	1888	0
251	20240902	150900	41813647	1888	1888	1888	1888	0
252	20240902	150800	41813647	1888	1888	1888	1888	0
253	20240902	150700	41813647	1888	1888	1888	1888	0
254	20240902	150600	41813647	1888	1888	1888	1888	0
255	20240902	150500	41813647	1888	1888	1888	1888	0
256	20240902	150400	41813647	1888	1888	1888	1888	0
257	20240902	150300	41813647	1888	1888	1888	1888	0
258	20240902	150200	41813647	1888	1888	1888	1888	0
259	20240902	150100	41813647	1888	1888	1888	1888	0
260	20240902	150000	41813647	1888	1878	1888	1878	20
261	20240902	145900	41775977	1878	1887	1887	1878	12
262	20240902	145800	41753389	1888	1888	1888	1888	0
263	20240902	145700	41753389	1888	1888	1888	1888	1
264	20240902	145600	41751501	1889	1889	1889	1889	0
265	20240902	145500	41751501	1889	1889	1889	1889	0
266	20240902	145400	41751501	1889	1889	1889	1889	1
267	20240902	145300	41749612	1890	1890	1890	1890	0
268	20240902	145200	41749612	1890	1890	1890	1890	0
269	20240902	145100	41749612	1890	1890	1890	1890	0
270	20240902	145000	41749612	1890	1890	1890	1890	1
271	20240902	144900	41747722	1891	1891	1891	1891	0
272	20240902	144800	41747722	1891	1891	1891	1891	0
273	20240902	144700	41747722	1891	1891	1891	1891	0
274	20240902	144600	41747722	1891	1891	1891	1891	2
275	20240902	144500	41743940	1891	1893	1893	1891	4
276	20240902	144400	41736372	1894	1894	1895	1894	21
277	20240902	144300	41696597	1894	1894	1894	1894	0
278	20240902	144200	41696597	1894	1894	1894	1894	21
279	20240902	144100	41656823	1895	1887	1895	1887	1500
280	20240902	144000	38825684	1887	1887	1887	1887	0
281	20240902	143900	38825684	1887	1887	1887	1887	75
282	20240902	143800	38684159	1887	1886	1887	1886	6000
283	20240902	143700	27362179	1887	1887	1887	1887	1
284	20240902	143600	27360292	1880	1879	1880	1879	368
285	20240902	143500	26668752	1879	1878	1879	1878	413
286	20240902	143400	25893124	1878	1878	1878	1878	4
287	20240902	143300	25885612	1879	1878	1879	1878	596
288	20240902	143200	24766323	1879	1879	1879	1879	0
289	20240902	143100	24766323	1879	1879	1879	1879	0
290	20240902	143000	24766323	1879	1879	1879	1879	0
291	20240902	142900	24766323	1879	1879	1879	1879	0
292	20240902	142800	24766323	1879	1879	1879	1879	0
293	20240902	142700	24766323	1879	1879	1879	1879	500
294	20240902	142600	23826823	1873	1873	1873	1873	452
295	20240902	142500	22980227	1873	1873	1873	1873	0
296	20240902	142400	22980227	1873	1873	1873	1873	0
297	20240902	142300	22980227	1873	1875	1875	1873	503
298	20240902	142200	22038104	1875	1875	1875	1875	0
299	20240902	142100	22038104	1875	1875	1875	1875	0
300	20240902	142000	22038104	1875	1875	1875	1875	0
301	20240902	141900	22038104	1875	1875	1875	1875	46
302	20240902	141800	21951854	1873	1873	1873	1873	100
303	20240902	141700	21764554	1873	1873	1873	1873	0
304	20240902	141600	21764554	1873	1873	1873	1873	0
305	20240902	141500	21764554	1873	1873	1873	1873	0
306	20240902	141400	21764554	1873	1873	1873	1873	39
307	20240902	141300	21691507	1873	1869	1873	1869	101
308	20240902	141200	21502338	1873	1873	1873	1870	3
309	20240902	141100	21496722	1870	1872	1873	1870	22
310	20240902	141000	21455554	1872	1872	1872	1872	4
311	20240902	140900	21448066	1873	1873	1873	1873	0
312	20240902	140800	21448066	1873	1873	1873	1873	0
313	20240902	140700	21448066	1873	1869	1873	1869	501
314	20240902	140600	20509697	1873	1873	1873	1873	500
315	20240902	140500	19573197	1873	1873	1873	1873	0
316	20240902	140400	19573197	1873	1873	1873	1873	0
317	20240902	140300	19573197	1873	1872	1873	1870	6
318	20240902	140200	19561965	1873	1873	1873	1873	0
319	20240902	140100	19561965	1873	1873	1873	1873	0
320	20240902	140000	19561965	1873	1873	1873	1873	0
321	20240902	135900	19561965	1873	1873	1873	1873	0
322	20240902	135800	19561965	1873	1873	1873	1873	0
323	20240902	135700	19561965	1873	1873	1873	1873	2
324	20240902	135600	19558219	1872	1872	1872	1872	200
325	20240902	135500	19183819	1872	1872	1872	1872	0
326	20240902	135400	19183819	1872	1872	1872	1872	1
327	20240902	135300	19181947	1872	1872	1872	1872	325
328	20240902	135200	18573547	1862	1862	1862	1862	0
329	20240902	135100	18573547	1862	1862	1862	1862	0
330	20240902	135000	18573547	1862	1862	1862	1862	0
331	20240902	134900	18573547	1862	1862	1862	1862	0
332	20240902	134800	18573547	1862	1862	1862	1862	0
333	20240902	134700	18573547	1862	1862	1862	1862	70
334	20240902	134600	18443207	1873	1873	1873	1873	0
335	20240902	134500	18443207	1873	1873	1873	1873	0
336	20240902	134400	18443207	1873	1873	1873	1873	0
337	20240902	134300	18443207	1873	1873	1873	1873	0
338	20240902	134200	18443207	1873	1873	1873	1873	0
339	20240902	134100	18443207	1873	1873	1873	1873	44
340	20240902	134000	18360795	1871	1871	1871	1871	1000
341	20240902	133900	16489795	1871	1871	1871	1871	100
342	20240902	133800	16302695	1872	1872	1872	1872	1
343	20240902	133700	16300823	1862	1872	1872	1862	37
344	20240902	133600	16231579	1862	1862	1862	1862	2
345	20240902	133500	16227855	1872	1872	1872	1872	0
346	20240902	133400	16227855	1872	1872	1872	1872	0
347	20240902	133300	16227855	1872	1872	1872	1872	0
348	20240902	133200	16227855	1872	1872	1872	1872	0
349	20240902	133100	16227855	1872	1872	1872	1872	0
350	20240902	133000	16227855	1872	1872	1872	1872	3
351	20240902	132900	16222239	1872	1872	1872	1872	0
352	20240902	132800	16222239	1872	1872	1872	1872	4
353	20240902	132700	16214751	1872	1872	1872	1872	20
354	20240902	132600	16177311	1872	1872	1872	1872	0
355	20240902	132500	16177311	1872	1870	1872	1870	12
356	20240902	132400	16154849	1870	1870	1870	1870	306
357	20240902	132300	15582629	1870	1870	1870	1870	111
358	20240902	132200	15375059	1870	1870	1870	1870	0
359	20240902	132100	15375059	1870	1870	1870	1870	0
360	20240902	132000	15375059	1870	1870	1870	1870	0
361	20240902	131900	15375059	1870	1870	1870	1870	0
362	20240902	131800	15375059	1870	1870	1870	1870	0
363	20240902	131700	15375059	1870	1870	1870	1870	0
364	20240902	131600	15375059	1870	1870	1870	1870	0
365	20240902	131500	15375059	1870	1870	1870	1870	0
366	20240902	131400	15375059	1870	1870	1870	1870	0
367	20240902	131300	15375059	1870	1869	1870	1869	34
368	20240902	131200	15311512	1868	1868	1868	1868	11
369	20240902	131100	15290964	1868	1868	1868	1868	4
370	20240902	131000	15283492	1868	1868	1868	1868	1
371	20240902	130900	15281624	1868	1867	1868	1867	500
372	20240902	130800	14347823	1867	1867	1867	1867	0
373	20240902	130700	14347823	1867	1867	1867	1867	0
374	20240902	130600	14347823	1867	1867	1867	1867	0
375	20240902	130500	14347823	1867	1867	1867	1867	0
376	20240902	130400	14347823	1867	1867	1867	1867	0
377	20240902	130300	14347823	1867	1867	1867	1867	1
378	20240902	130200	14345956	1867	1867	1867	1867	0
379	20240902	130100	14345956	1867	1867	1867	1867	50
380	20240902	130000	14252606	1858	1858	1858	1858	0
381	20240902	125900	14252606	1858	1858	1858	1858	0
382	20240902	125800	14252606	1858	1858	1858	1858	0
383	20240902	125700	14252606	1858	1858	1858	1858	0
384	20240902	125600	14252606	1858	1858	1858	1858	200
385	20240902	125500	13881006	1868	1868	1868	1868	7
386	20240902	125400	13867930	1868	1868	1868	1868	0
387	20240902	125300	13867930	1868	1868	1868	1868	0
388	20240902	125200	13867930	1868	1868	1868	1868	0
389	20240902	125100	13867930	1868	1868	1868	1868	0
390	20240902	125000	13867930	1868	1868	1868	1868	0
391	20240902	124900	13867930	1868	1868	1868	1868	0
392	20240902	124800	13867930	1868	1868	1868	1868	0
393	20240902	124700	13867930	1868	1868	1868	1868	0
394	20240902	124600	13867930	1868	1868	1868	1868	0
395	20240902	124500	13867930	1868	1867	1868	1867	6
396	20240902	124400	13856727	1868	1868	1868	1868	0
397	20240902	124300	13856727	1868	1868	1868	1868	0
398	20240902	124200	13856727	1868	1868	1868	1868	0
399	20240902	124100	13856727	1868	1868	1868	1868	0
400	20240902	124000	13856727	1868	1868	1868	1868	0
401	20240902	123900	13856727	1868	1868	1868	1868	0
402	20240902	123800	13856727	1868	1868	1868	1868	0
403	20240902	123700	13856727	1868	1868	1868	1868	0
404	20240902	123600	13856727	1868	1868	1868	1868	0
405	20240902	123500	13856727	1868	1868	1868	1868	0
406	20240902	123400	13856727	1868	1868	1868	1868	0
407	20240902	123300	13856727	1868	1868	1868	1868	0
408	20240902	123200	13856727	1868	1868	1868	1868	0
409	20240902	123100	13856727	1868	1868	1868	1868	0
410	20240902	123000	13856727	1868	1868	1868	1868	0
411	20240902	122900	13856727	1868	1868	1868	1868	1
412	20240902	122800	13854859	1859	1859	1859	1859	27
413	20240902	122700	13804666	1859	1859	1859	1859	0
414	20240902	122600	13804666	1859	1859	1859	1859	0
415	20240902	122500	13804666	1859	1859	1859	1859	0
416	20240902	122400	13804666	1859	1859	1859	1859	0
417	20240902	122300	13804666	1859	1859	1859	1859	0
418	20240902	122200	13804666	1859	1859	1859	1859	0
419	20240902	122100	13804666	1859	1859	1859	1859	0
420	20240902	122000	13804666	1859	1859	1859	1859	0
421	20240902	121900	13804666	1859	1859	1859	1859	0
422	20240902	121800	13804666	1859	1859	1859	1859	1
423	20240902	121700	13802807	1859	1859	1859	1859	0
424	20240902	121600	13802807	1859	1859	1859	1859	0
425	20240902	121500	13802807	1859	1859	1859	1859	0
426	20240902	121400	13802807	1859	1859	1859	1859	0
427	20240902	121300	13802807	1859	1859	1859	1859	0
428	20240902	121200	13802807	1859	1859	1859	1859	0
429	20240902	121100	13802807	1859	1859	1859	1859	0
430	20240902	121000	13802807	1859	1859	1859	1859	0
431	20240902	120900	13802807	1859	1859	1859	1859	0
432	20240902	120800	13802807	1859	1859	1859	1859	0
433	20240902	120700	13802807	1859	1859	1859	1859	0
434	20240902	120600	13802807	1859	1859	1859	1859	0
435	20240902	120500	13802807	1859	1859	1859	1859	0
436	20240902	120400	13802807	1859	1859	1859	1859	0
437	20240902	120300	13802807	1859	1859	1859	1859	0
438	20240902	120200	13802807	1859	1859	1859	1859	0
439	20240902	120100	13802807	1859	1859	1859	1859	0
440	20240902	120000	13802807	1859	1859	1859	1859	0
441	20240902	115900	13802807	1859	1865	1865	1859	29
442	20240902	115800	13748864	1868	1868	1868	1868	0
443	20240902	115700	13748864	1868	1868	1868	1868	1
444	20240902	115600	13746996	1865	1865	1865	1865	0
445	20240902	115500	13746996	1865	1865	1865	1865	0
446	20240902	115400	13746996	1865	1865	1865	1865	0
447	20240902	115300	13746996	1865	1865	1865	1865	1
448	20240902	115200	13745131	1868	1868	1868	1868	0
449	20240902	115100	13745131	1868	1868	1868	1868	0
450	20240902	115000	13745131	1868	1868	1868	1868	0
451	20240902	114900	13745131	1868	1868	1868	1868	0
452	20240902	114800	13745131	1868	1868	1868	1868	0
453	20240902	114700	13745131	1868	1868	1868	1868	0
454	20240902	114600	13745131	1868	1868	1868	1868	0
455	20240902	114500	13745131	1868	1868	1868	1868	0
456	20240902	114400	13745131	1868	1868	1868	1868	0
457	20240902	114300	13745131	1868	1868	1868	1868	0
458	20240902	114200	13745131	1868	1868	1868	1868	0
459	20240902	114100	13745131	1868	1868	1868	1868	0
460	20240902	114000	13745131	1868	1868	1868	1868	0
461	20240902	113900	13745131	1868	1868	1868	1868	0
462	20240902	113800	13745131	1868	1868	1868	1868	0
463	20240902	113700	13745131	1868	1868	1868	1868	0
464	20240902	113600	13745131	1868	1868	1868	1868	0
465	20240902	113500	13745131	1868	1868	1868	1868	0
466	20240902	113400	13745131	1868	1868	1868	1868	0
467	20240902	113300	13745131	1868	1868	1868	1868	0
468	20240902	113200	13745131	1868	1868	1868	1868	3
469	20240902	113100	13739527	1868	1868	1868	1868	0
470	20240902	113000	13739527	1868	1868	1868	1868	1
471	20240902	112900	13737659	1860	1860	1860	1860	0
472	20240902	112800	13737659	1860	1860	1860	1860	0
473	20240902	112700	13737659	1860	1860	1860	1860	0
474	20240902	112600	13737659	1860	1860	1860	1860	0
475	20240902	112500	13737659	1860	1860	1860	1860	0
476	20240902	112400	13737659	1860	1860	1860	1860	0
477	20240902	112300	13737659	1860	1860	1860	1860	0
478	20240902	112200	13737659	1860	1860	1860	1860	0
479	20240902	112100	13737659	1860	1860	1860	1860	0
480	20240902	112000	13737659	1860	1860	1860	1860	0
481	20240902	111900	13737659	1860	1860	1860	1860	0
482	20240902	111800	13737659	1860	1860	1860	1860	55
483	20240902	111700	13635359	1860	1860	1860	1860	0
484	20240902	111600	13635359	1860	1860	1860	1860	0
485	20240902	111500	13635359	1860	1860	1860	1860	0
486	20240902	111400	13635359	1860	1860	1860	1860	0
487	20240902	111300	13635359	1860	1860	1860	1860	0
488	20240902	111200	13635359	1860	1860	1860	1860	0
489	20240902	111100	13635359	1860	1860	1860	1860	0
490	20240902	111000	13635359	1860	1860	1860	1860	1
491	20240902	110900	13633499	1860	1860	1860	1860	0
492	20240902	110800	13633499	1860	1860	1860	1860	0
493	20240902	110700	13633499	1860	1860	1860	1860	0
494	20240902	110600	13633499	1860	1860	1860	1860	3
495	20240902	110500	13627919	1860	1860	1860	1860	0
496	20240902	110400	13627919	1860	1860	1860	1860	0
497	20240902	110300	13627919	1860	1860	1860	1860	0
498	20240902	110200	13627919	1860	1860	1860	1860	0
499	20240902	110100	13627919	1860	1860	1860	1860	568
500	20240902	110000	12571439	1868	1868	1868	1868	1
501	20240902	105900	12569571	1860	1860	1860	1860	0
502	20240902	105800	12569571	1860	1860	1860	1860	0
503	20240902	105700	12569571	1860	1860	1860	1860	0
504	20240902	105600	12569571	1860	1860	1860	1860	0
505	20240902	105500	12569571	1860	1860	1860	1860	0
506	20240902	105400	12569571	1860	1860	1860	1860	0
507	20240902	105300	12569571	1860	1860	1860	1860	1
508	20240902	105200	12567711	1867	1867	1867	1867	0
509	20240902	105100	12567711	1867	1867	1867	1867	0
510	20240902	105000	12567711	1867	1867	1867	1867	0
511	20240902	104900	12567711	1867	1867	1867	1867	0
512	20240902	104800	12567711	1867	1867	1867	1867	0
513	20240902	104700	12567711	1867	1867	1867	1867	0
514	20240902	104600	12567711	1867	1867	1867	1867	2
515	20240902	104500	12563977	1868	1868	1868	1868	32
516	20240902	104400	12504201	1869	1869	1869	1869	0
517	20240902	104300	12504201	1869	1869	1869	1869	0
518	20240902	104200	12504201	1869	1869	1869	1869	0
519	20240902	104100	12504201	1869	1869	1869	1869	0
520	20240902	104000	12504201	1869	1869	1869	1869	0
521	20240902	103900	12504201	1869	1869	1869	1869	0
522	20240902	103800	12504201	1869	1869	1869	1869	0
523	20240902	103700	12504201	1869	1869	1869	1869	0
524	20240902	103600	12504201	1869	1869	1869	1869	0
525	20240902	103500	12504201	1869	1869	1869	1869	0
526	20240902	103400	12504201	1869	1869	1869	1869	0
527	20240902	103300	12504201	1869	1869	1869	1869	0
528	20240902	103200	12504201	1869	1869	1869	1869	0
529	20240902	103100	12504201	1869	1869	1869	1869	0
530	20240902	103000	12504201	1869	1869	1869	1869	233
531	20240902	102900	12068724	1869	1869	1869	1869	11
532	20240902	102800	12048165	1867	1867	1867	1867	0
533	20240902	102700	12048165	1867	1867	1867	1867	1
534	20240902	102600	12046298	1867	1867	1867	1867	0
535	20240902	102500	12046298	1867	1867	1867	1867	0
536	20240902	102400	12046298	1867	1867	1867	1867	0
537	20240902	102300	12046298	1867	1867	1867	1867	0
538	20240902	102200	12046298	1867	1867	1867	1867	5
539	20240902	102100	12036963	1867	1867	1867	1867	100
540	20240902	102000	11850263	1867	1867	1867	1867	9
541	20240902	101900	11833460	1869	1869	1869	1869	0
542	20240902	101800	11833460	1869	1869	1869	1869	0
543	20240902	101700	11833460	1869	1869	1869	1869	3
544	20240902	101600	11827853	1870	1870	1870	1870	0
545	20240902	101500	11827853	1870	1867	1870	1867	100
546	20240902	101400	11640905	1871	1871	1871	1871	0
547	20240902	101300	11640905	1871	1871	1871	1871	0
548	20240902	101200	11640905	1871	1871	1871	1871	0
549	20240902	101100	11640905	1871	1865	1871	1850	211
550	20240902	101000	11249020	1873	1873	1873	1873	50
551	20240902	100900	11155370	1873	1873	1873	1873	0
552	20240902	100800	11155370	1873	1873	1873	1873	0
553	20240902	100700	11155370	1873	1873	1873	1873	3
554	20240902	100600	11149751	1873	1873	1873	1873	0
555	20240902	100500	11149751	1873	1873	1873	1873	0
556	20240902	100400	11149751	1873	1873	1873	1873	0
557	20240902	100300	11149751	1873	1873	1873	1873	0
558	20240902	100200	11149751	1873	1873	1873	1873	0
559	20240902	100100	11149751	1873	1873	1873	1873	0
560	20240902	100000	11149751	1873	1873	1873	1873	0
561	20240902	095900	11149751	1873	1873	1873	1873	0
562	20240902	095800	11149751	1873	1873	1873	1873	0
563	20240902	095700	11149751	1873	1873	1873	1873	0
564	20240902	095600	11149751	1873	1873	1873	1873	0
565	20240902	095500	11149751	1873	1873	1873	1873	0
566	20240902	095400	11149751	1873	1873	1873	1873	0
567	20240902	095300	11149751	1873	1873	1873	1873	0
568	20240902	095200	11149751	1873	1873	1873	1873	0
569	20240902	095100	11149751	1873	1873	1873	1873	0
570	20240902	095000	11149751	1873	1873	1873	1873	0
571	20240902	094900	11149751	1873	1873	1873	1873	0
572	20240902	094800	11149751	1873	1873	1873	1873	2
573	20240902	094700	11146005	1870	1870	1870	1870	3
574	20240902	094600	11140395	1870	1870	1870	1870	0
575	20240902	094500	11140395	1870	1870	1870	1870	0
576	20240902	094400	11140395	1870	1870	1870	1870	0
577	20240902	094300	11140395	1870	1870	1870	1870	319
578	20240902	094200	10543865	1870	1870	1870	1870	0
579	20240902	094100	10543865	1870	1870	1870	1870	1
580	20240902	094000	10541995	1865	1865	1865	1865	0
581	20240902	093900	10541995	1865	1865	1865	1865	0
582	20240902	093800	10541995	1865	1865	1865	1865	0
583	20240902	093700	10541995	1865	1865	1865	1865	2
584	20240902	093600	10538265	1870	1866	1870	1866	101
585	20240902	093500	10349407	1867	1862	1867	1862	200
586	20240902	093400	9976472	1871	1871	1871	1871	0
587	20240902	093300	9976472	1871	1871	1871	1871	0
588	20240902	093200	9976472	1871	1871	1871	1871	0
589	20240902	093100	9976472	1871	1871	1871	1871	0
590	20240902	093000	9976472	1871	1871	1871	1871	0
591	20240902	092900	9976472	1871	1871	1871	1871	0
592	20240902	092800	9976472	1871	1871	1871	1871	0
593	20240902	092700	9976472	1871	1871	1871	1871	12
594	20240902	092600	9954020	1874	1874	1874	1874	0
595	20240902	092500	9954020	1874	1874	1874	1874	20
596	20240902	092400	9916540	1876	1876	1876	1876	0
597	20240902	092300	9916540	1876	1876	1876	1876	0
598	20240902	092200	9916540	1876	1876	1876	1876	0
599	20240902	092100	9916540	1876	1876	1876	1876	0
600	20240902	092000	9916540	1876	1876	1876	1876	0
601	20240902	091900	9916540	1876	1876	1876	1876	0
602	20240902	091800	9916540	1876	1876	1876	1876	0
603	20240902	091700	9916540	1876	1876	1876	1876	0
604	20240902	091600	9916540	1876	1848	1876	1848	1033
605	20240902	091500	8006632	1846	1846	1846	1846	0
606	20240902	091400	8006632	1846	1853	1853	1846	1000
607	20240902	091300	6156360	1850	1850	1850	1850	0
608	20240902	091200	6156360	1850	1850	1850	1850	0
609	20240902	091100	6156360	1850	1850	1850	1850	0
610	20240902	091000	6156360	1850	1850	1850	1850	0
611	20240902	090900	6156360	1850	1870	1870	1850	1000
612	20240902	090800	4298345	1870	1870	1870	1870	0
613	20240902	090700	4298345	1870	1870	1870	1870	103
614	20240902	090600	4105735	1870	1870	1870	1870	1000
615	20240902	090500	2235735	1862	1862	1862	1862	227
616	20240902	090400	1813061	1862	1862	1862	1862	39
617	20240902	090300	1740443	1863	1870	1870	1863	693
618	20240902	090200	447416	1880	1880	1880	1880	5
619	20240902	090100	438016	1888	1888	1888	1888	0
620	20240902	090000	438016	1888	1888	1888	1888	232