KissMeData/080420/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	195000	13131760	1907	1907	1907	1907	275
3	20240905	194900	13131760	1907	1907	1907	1907	0
4	20240905	194800	13131760	1907	1907	1907	1907	0
5	20240905	194700	13131760	1907	1907	1907	1907	0
6	20240905	194600	13131760	1907	1907	1907	1907	0
7	20240905	194500	13131760	1907	1907	1907	1907	0
8	20240905	194400	13131760	1907	1907	1907	1907	0
9	20240905	194300	13131760	1907	1907	1907	1907	0
10	20240905	194200	13131760	1907	1907	1907	1907	0
11	20240905	194100	13131760	1907	1907	1907	1907	0
12	20240905	194000	13131760	1907	1907	1907	1907	0
13	20240905	193900	13131760	1907	1907	1907	1907	0
14	20240905	193800	13131760	1907	1907	1907	1907	0
15	20240905	193700	13131760	1907	1907	1907	1907	0
16	20240905	193600	13131760	1907	1907	1907	1907	0
17	20240905	193500	13131760	1907	1907	1907	1907	0
18	20240905	193400	13131760	1907	1907	1907	1907	0
19	20240905	193300	13131760	1907	1907	1907	1907	0
20	20240905	193200	13131760	1907	1907	1907	1907	0
21	20240905	193100	13131760	1907	1907	1907	1907	0
22	20240905	193000	13131760	1907	1907	1907	1907	0
23	20240905	192900	13131760	1907	1907	1907	1907	0
24	20240905	192800	13131760	1907	1907	1907	1907	0
25	20240905	192700	13131760	1907	1907	1907	1907	0
26	20240905	192600	13131760	1907	1907	1907	1907	0
27	20240905	192500	13131760	1907	1907	1907	1907	0
28	20240905	192400	13131760	1907	1907	1907	1907	0
29	20240905	192300	13131760	1907	1907	1907	1907	0
30	20240905	192200	13131760	1907	1907	1907	1907	0
31	20240905	192100	13131760	1907	1907	1907	1907	0
32	20240905	192000	13131760	1907	1907	1907	1907	275
33	20240905	191900	13131760	1907	1907	1907	1907	0
34	20240905	191800	13131760	1907	1907	1907	1907	0
35	20240905	191700	13131760	1907	1907	1907	1907	0
36	20240905	191600	13131760	1907	1907	1907	1907	0
37	20240905	191500	13131760	1907	1907	1907	1907	0
38	20240905	191400	13131760	1907	1907	1907	1907	0
39	20240905	191300	13131760	1907	1907	1907	1907	0
40	20240905	191200	13131760	1907	1907	1907	1907	0
41	20240905	191100	13131760	1907	1907	1907	1907	0
42	20240905	191000	13131760	1907	1907	1907	1907	0
43	20240905	190900	13131760	1907	1907	1907	1907	0
44	20240905	190800	13131760	1907	1907	1907	1907	0
45	20240905	190700	13131760	1907	1907	1907	1907	0
46	20240905	190600	13131760	1907	1907	1907	1907	0
47	20240905	190500	13131760	1907	1907	1907	1907	0
48	20240905	190400	13131760	1907	1907	1907	1907	0
49	20240905	190300	13131760	1907	1907	1907	1907	0
50	20240905	190200	13131760	1907	1907	1907	1907	0
51	20240905	190100	13131760	1907	1907	1907	1907	0
52	20240905	190000	13131760	1907	1907	1907	1907	0
53	20240905	185900	13131760	1907	1907	1907	1907	0
54	20240905	185800	13131760	1907	1907	1907	1907	0
55	20240905	185700	13131760	1907	1907	1907	1907	0
56	20240905	185600	13131760	1907	1907	1907	1907	0
57	20240905	185500	13131760	1907	1907	1907	1907	0
58	20240905	185400	13131760	1907	1907	1907	1907	0
59	20240905	185300	13131760	1907	1907	1907	1907	0
60	20240905	185200	13131760	1907	1907	1907	1907	0
61	20240905	185100	13131760	1907	1907	1907	1907	0
62	20240905	185000	13131760	1907	1907	1907	1907	275
63	20240905	184900	13131760	1907	1907	1907	1907	0
64	20240905	184800	13131760	1907	1907	1907	1907	0
65	20240905	184700	13131760	1907	1907	1907	1907	0
66	20240905	184600	13131760	1907	1907	1907	1907	0
67	20240905	184500	13131760	1907	1907	1907	1907	0
68	20240905	184400	13131760	1907	1907	1907	1907	0
69	20240905	184300	13131760	1907	1907	1907	1907	0
70	20240905	184200	13131760	1907	1907	1907	1907	0
71	20240905	184100	13131760	1907	1907	1907	1907	0
72	20240905	184000	13131760	1907	1907	1907	1907	0
73	20240905	183900	13131760	1907	1907	1907	1907	0
74	20240905	183800	13131760	1907	1907	1907	1907	0
75	20240905	183700	13131760	1907	1907	1907	1907	0
76	20240905	183600	13131760	1907	1907	1907	1907	0
77	20240905	183500	13131760	1907	1907	1907	1907	0
78	20240905	183400	13131760	1907	1907	1907	1907	0
79	20240905	183300	13131760	1907	1907	1907	1907	0
80	20240905	183200	13131760	1907	1907	1907	1907	0
81	20240905	183100	13131760	1907	1907	1907	1907	0
82	20240905	183000	13131760	1907	1907	1907	1907	0
83	20240905	182900	13131760	1907	1907	1907	1907	0
84	20240905	182800	13131760	1907	1907	1907	1907	0
85	20240905	182700	13131760	1907	1907	1907	1907	0
86	20240905	182600	13131760	1907	1907	1907	1907	0
87	20240905	182500	13131760	1907	1907	1907	1907	0
88	20240905	182400	13131760	1907	1907	1907	1907	0
89	20240905	182300	13131760	1907	1907	1907	1907	0
90	20240905	182200	13131760	1907	1907	1907	1907	0
91	20240905	182100	13131760	1907	1907	1907	1907	0
92	20240905	182000	13131760	1907	1907	1907	1907	275
93	20240905	181900	13131760	1907	1907	1907	1907	0
94	20240905	181800	13131760	1907	1907	1907	1907	0
95	20240905	181700	13131760	1907	1907	1907	1907	0
96	20240905	181600	13131760	1907	1907	1907	1907	0
97	20240905	181500	13131760	1907	1907	1907	1907	0
98	20240905	181400	13131760	1907	1907	1907	1907	0
99	20240905	181300	13131760	1907	1907	1907	1907	0
100	20240905	181200	13131760	1907	1907	1907	1907	0
101	20240905	181100	13131760	1907	1907	1907	1907	0
102	20240905	181000	13131760	1907	1907	1907	1907	0
103	20240905	180900	13131760	1907	1907	1907	1907	0
104	20240905	180800	13131760	1907	1907	1907	1907	0
105	20240905	180700	13131760	1907	1907	1907	1907	0
106	20240905	180600	13131760	1907	1907	1907	1907	0
107	20240905	180500	13131760	1907	1907	1907	1907	0
108	20240905	180400	13131760	1907	1907	1907	1907	0
109	20240905	180300	13131760	1907	1907	1907	1907	0
110	20240905	180200	13131760	1907	1907	1907	1907	0
111	20240905	180100	13131760	1907	1907	1907	1907	0
112	20240905	180000	13131760	1907	1907	1907	1907	0
113	20240905	175900	13131760	1907	1907	1907	1907	0
114	20240905	175800	13131760	1907	1907	1907	1907	0
115	20240905	175700	13131760	1907	1907	1907	1907	0
116	20240905	175600	13131760	1907	1907	1907	1907	0
117	20240905	175500	13131760	1907	1907	1907	1907	0
118	20240905	175400	13131760	1907	1907	1907	1907	0
119	20240905	175300	13131760	1907	1907	1907	1907	0
120	20240905	175200	13131760	1907	1907	1907	1907	0
121	20240905	175100	13131760	1907	1907	1907	1907	0
122	20240905	175000	13131760	1907	1907	1907	1907	275
123	20240905	174900	13131760	1907	1907	1907	1907	0
124	20240905	174800	13131760	1907	1907	1907	1907	0
125	20240905	174700	13131760	1907	1907	1907	1907	0
126	20240905	174600	13131760	1907	1907	1907	1907	0
127	20240905	174500	13131760	1907	1907	1907	1907	0
128	20240905	174400	13131760	1907	1907	1907	1907	0
129	20240905	174300	13131760	1907	1907	1907	1907	0
130	20240905	174200	13131760	1907	1907	1907	1907	0
131	20240905	174100	13131760	1907	1907	1907	1907	0
132	20240905	174000	13131760	1907	1907	1907	1907	0
133	20240905	173900	13131760	1907	1907	1907	1907	0
134	20240905	173800	13131760	1907	1907	1907	1907	0
135	20240905	173700	13131760	1907	1907	1907	1907	0
136	20240905	173600	13131760	1907	1907	1907	1907	0
137	20240905	173500	13131760	1907	1907	1907	1907	0
138	20240905	173400	13131760	1907	1907	1907	1907	0
139	20240905	173300	13131760	1907	1907	1907	1907	0
140	20240905	173200	13131760	1907	1907	1907	1907	0
141	20240905	173100	13131760	1907	1907	1907	1907	0
142	20240905	173000	13131760	1907	1907	1907	1907	0
143	20240905	172900	13131760	1907	1907	1907	1907	0
144	20240905	172800	13131760	1907	1907	1907	1907	0
145	20240905	172700	13131760	1907	1907	1907	1907	0
146	20240905	172600	13131760	1907	1907	1907	1907	0
147	20240905	172500	13131760	1907	1907	1907	1907	0
148	20240905	172400	13131760	1907	1907	1907	1907	0
149	20240905	172300	13131760	1907	1907	1907	1907	0
150	20240905	172200	13131760	1907	1907	1907	1907	0
151	20240905	172100	13131760	1907	1907	1907	1907	0
152	20240905	172000	13131760	1907	1907	1907	1907	275
153	20240905	171900	13131760	1907	1907	1907	1907	0
154	20240905	171800	13131760	1907	1907	1907	1907	0
155	20240905	171700	13131760	1907	1907	1907	1907	0
156	20240905	171600	13131760	1907	1907	1907	1907	0
157	20240905	171500	13131760	1907	1907	1907	1907	0
158	20240905	171400	13131760	1907	1907	1907	1907	0
159	20240905	171300	13131760	1907	1907	1907	1907	0
160	20240905	171200	13131760	1907	1907	1907	1907	0
161	20240905	171100	13131760	1907	1907	1907	1907	0
162	20240905	171000	13131760	1907	1907	1907	1907	0
163	20240905	170900	13131760	1907	1907	1907	1907	0
164	20240905	170800	13131760	1907	1907	1907	1907	0
165	20240905	170700	13131760	1907	1907	1907	1907	0
166	20240905	170600	13131760	1907	1907	1907	1907	0
167	20240905	170500	13131760	1907	1907	1907	1907	0
168	20240905	170400	13131760	1907	1907	1907	1907	0
169	20240905	170300	13131760	1907	1907	1907	1907	0
170	20240905	170200	13131760	1907	1907	1907	1907	0
171	20240905	170100	13131760	1907	1907	1907	1907	0
172	20240905	170000	13131760	1907	1907	1907	1907	0
173	20240905	165900	13131760	1907	1907	1907	1907	0
174	20240905	165800	13131760	1907	1907	1907	1907	0
175	20240905	165700	13131760	1907	1907	1907	1907	0
176	20240905	165600	13131760	1907	1907	1907	1907	0
177	20240905	165500	13131760	1907	1907	1907	1907	0
178	20240905	165400	13131760	1907	1907	1907	1907	0
179	20240905	165300	13131760	1907	1907	1907	1907	0
180	20240905	165200	13131760	1907	1907	1907	1907	0
181	20240905	165100	13131760	1907	1907	1907	1907	0
182	20240905	165000	13131760	1907	1907	1907	1907	275
183	20240905	164900	13131760	1907	1907	1907	1907	0
184	20240905	164800	13131760	1907	1907	1907	1907	0
185	20240905	164700	13131760	1907	1907	1907	1907	0
186	20240905	164600	13131760	1907	1907	1907	1907	0
187	20240905	164500	13131760	1907	1907	1907	1907	0
188	20240905	164400	13131760	1907	1907	1907	1907	0
189	20240905	164300	13131760	1907	1907	1907	1907	0
190	20240905	164200	13131760	1907	1907	1907	1907	0
191	20240905	164100	13131760	1907	1907	1907	1907	0
192	20240905	164000	13131760	1907	1907	1907	1907	0
193	20240905	163900	13131760	1907	1907	1907	1907	0
194	20240905	163800	13131760	1907	1907	1907	1907	0
195	20240905	163700	13131760	1907	1907	1907	1907	0
196	20240905	163600	13131760	1907	1907	1907	1907	0
197	20240905	163500	13131760	1907	1907	1907	1907	0
198	20240905	163400	13131760	1907	1907	1907	1907	0
199	20240905	163300	13131760	1907	1907	1907	1907	0
200	20240905	163200	13131760	1907	1907	1907	1907	0
201	20240905	163100	13131760	1907	1907	1907	1907	0
202	20240905	163000	13131760	1907	1907	1907	1907	0
203	20240905	162900	13131760	1907	1907	1907	1907	0
204	20240905	162800	13131760	1907	1907	1907	1907	0
205	20240905	162700	13131760	1907	1907	1907	1907	0
206	20240905	162600	13131760	1907	1907	1907	1907	0
207	20240905	162500	13131760	1907	1907	1907	1907	0
208	20240905	162400	13131760	1907	1907	1907	1907	0
209	20240905	162300	13131760	1907	1907	1907	1907	0
210	20240905	162200	13131760	1907	1907	1907	1907	0
211	20240905	162100	13131760	1907	1907	1907	1907	0
212	20240905	162000	13131760	1907	1907	1907	1907	275
213	20240905	161900	13131760	1907	1907	1907	1907	0
214	20240905	161800	13131760	1907	1907	1907	1907	0
215	20240905	161700	13131760	1907	1907	1907	1907	0
216	20240905	161600	13131760	1907	1907	1907	1907	0
217	20240905	161500	13131760	1907	1907	1907	1907	0
218	20240905	161400	13131760	1907	1907	1907	1907	0
219	20240905	161300	13131760	1907	1907	1907	1907	0
220	20240905	161200	13131760	1907	1907	1907	1907	0
221	20240905	161100	13131760	1907	1907	1907	1907	0
222	20240905	161000	13131760	1907	1907	1907	1907	0
223	20240905	160900	13131760	1907	1907	1907	1907	0
224	20240905	160800	13131760	1907	1907	1907	1907	0
225	20240905	160700	13131760	1907	1907	1907	1907	0
226	20240905	160600	13131760	1907	1907	1907	1907	0
227	20240905	160500	13131760	1907	1907	1907	1907	0
228	20240905	160400	13131760	1907	1907	1907	1907	0
229	20240905	160300	13131760	1907	1907	1907	1907	0
230	20240905	160200	13131760	1907	1907	1907	1907	0
231	20240905	160100	13131760	1907	1907	1907	1907	0
232	20240905	160000	13131760	1907	1907	1907	1907	0
233	20240905	155900	13131760	1907	1907	1907	1907	0
234	20240905	155800	13131760	1907	1907	1907	1907	0
235	20240905	155700	13131760	1907	1907	1907	1907	0
236	20240905	155600	13131760	1907	1907	1907	1907	0
237	20240905	155500	13131760	1907	1907	1907	1907	0
238	20240905	155400	13131760	1907	1907	1907	1907	0
239	20240905	155300	13131760	1907	1907	1907	1907	0
240	20240905	155200	13131760	1907	1907	1907	1907	0
241	20240905	155100	13131760	1907	1907	1907	1907	0
242	20240905	155000	13131760	1907	1907	1907	1907	275
243	20240905	154900	13131760	1907	1907	1907	1907	0
244	20240905	154800	13131760	1907	1907	1907	1907	0
245	20240905	154700	13131760	1907	1907	1907	1907	0
246	20240905	154600	13131760	1907	1907	1907	1907	0
247	20240905	154500	13131760	1907	1907	1907	1907	0
248	20240905	154400	13131760	1907	1907	1907	1907	0
249	20240905	154300	13131760	1907	1907	1907	1907	0
250	20240905	154200	13131760	1907	1907	1907	1907	0
251	20240905	154100	13131760	1907	1907	1907	1907	0
252	20240905	154000	13131760	1907	1907	1907	1907	0
253	20240905	153900	13131760	1907	1907	1907	1907	0
254	20240905	153800	13131760	1907	1907	1907	1907	0
255	20240905	153700	13131760	1907	1907	1907	1907	0
256	20240905	153600	13131760	1907	1907	1907	1907	0
257	20240905	153500	13131760	1907	1907	1907	1907	0
258	20240905	153400	13131760	1907	1907	1907	1907	0
259	20240905	153300	13131760	1907	1907	1907	1907	0
260	20240905	153200	13131760	1907	1907	1907	1907	0
261	20240905	153100	13131760	1907	1907	1907	1907	0
262	20240905	153000	13131760	1907	1907	1907	1907	275
263	20240905	152900	12607335	1907	1907	1907	1907	0
264	20240905	152800	12607335	1907	1907	1907	1907	0
265	20240905	152700	12607335	1907	1907	1907	1907	0
266	20240905	152600	12607335	1907	1907	1907	1907	0
267	20240905	152500	12607335	1907	1907	1907	1907	0
268	20240905	152400	12607335	1907	1907	1907	1907	0
269	20240905	152300	12607335	1907	1907	1907	1907	0
270	20240905	152200	12607335	1907	1907	1907	1907	0
271	20240905	152100	12607335	1907	1907	1907	1907	0
272	20240905	152000	12607335	1907	1907	1907	1907	0
273	20240905	151900	12607335	1907	1907	1907	1907	0
274	20240905	151800	12607335	1907	1907	1907	1907	0
275	20240905	151700	12607335	1907	1907	1907	1907	0
276	20240905	151600	12607335	1907	1907	1907	1907	0
277	20240905	151500	12607335	1907	1907	1907	1907	0
278	20240905	151400	12607335	1907	1907	1907	1907	0
279	20240905	151300	12607335	1907	1907	1907	1907	0
280	20240905	151200	12607335	1907	1907	1907	1907	0
281	20240905	151100	12607335	1907	1907	1907	1907	0
282	20240905	151000	12607335	1907	1907	1907	1907	0
283	20240905	150900	12607335	1907	1907	1907	1907	0
284	20240905	150800	12607335	1907	1907	1907	1907	0
285	20240905	150700	12607335	1907	1907	1907	1907	1
286	20240905	150600	12605428	1903	1903	1903	1903	0
287	20240905	150500	12605428	1903	1903	1903	1903	0
288	20240905	150400	12605428	1903	1903	1903	1903	0
289	20240905	150300	12605428	1903	1903	1903	1903	0
290	20240905	150200	12605428	1903	1903	1903	1903	0
291	20240905	150100	12605428	1903	1903	1903	1903	0
292	20240905	150000	12605428	1903	1903	1903	1903	0
293	20240905	145900	12605428	1903	1903	1903	1903	0
294	20240905	145800	12605428	1903	1903	1903	1903	0
295	20240905	145700	12605428	1903	1903	1903	1903	0
296	20240905	145600	12605428	1903	1903	1903	1903	0
297	20240905	145500	12605428	1903	1903	1903	1903	0
298	20240905	145400	12605428	1903	1903	1903	1903	0
299	20240905	145300	12605428	1903	1903	1903	1903	0
300	20240905	145200	12605428	1903	1903	1903	1903	0
301	20240905	145100	12605428	1903	1903	1903	1903	0
302	20240905	145000	12605428	1903	1903	1903	1903	0
303	20240905	144900	12605428	1903	1903	1903	1903	0
304	20240905	144800	12605428	1903	1903	1903	1903	1
305	20240905	144700	12603525	1908	1908	1908	1908	0
306	20240905	144600	12603525	1908	1908	1908	1908	0
307	20240905	144500	12603525	1908	1908	1908	1908	0
308	20240905	144400	12603525	1908	1908	1908	1908	0
309	20240905	144300	12603525	1908	1908	1908	1908	0
310	20240905	144200	12603525	1908	1908	1908	1908	0
311	20240905	144100	12603525	1908	1908	1908	1908	0
312	20240905	144000	12603525	1908	1907	1908	1907	2
313	20240905	143900	12599710	1900	1900	1900	1900	0
314	20240905	143800	12599710	1900	1900	1900	1900	0
315	20240905	143700	12599710	1900	1900	1900	1900	0
316	20240905	143600	12599710	1900	1900	1900	1900	0
317	20240905	143500	12599710	1900	1900	1900	1900	0
318	20240905	143400	12599710	1900	1900	1900	1900	0
319	20240905	143300	12599710	1900	1900	1900	1900	0
320	20240905	143200	12599710	1900	1900	1900	1900	0
321	20240905	143100	12599710	1900	1900	1900	1900	1
322	20240905	143000	12597810	1890	1890	1890	1890	0
323	20240905	142900	12597810	1890	1890	1890	1890	0
324	20240905	142800	12597810	1890	1890	1890	1890	0
325	20240905	142700	12597810	1890	1890	1890	1890	0
326	20240905	142600	12597810	1890	1890	1890	1890	0
327	20240905	142500	12597810	1890	1890	1890	1890	0
328	20240905	142400	12597810	1890	1890	1890	1890	0
329	20240905	142300	12597810	1890	1890	1890	1890	0
330	20240905	142200	12597810	1890	1890	1890	1890	0
331	20240905	142100	12597810	1890	1890	1890	1890	0
332	20240905	142000	12597810	1890	1890	1890	1890	0
333	20240905	141900	12597810	1890	1890	1890	1890	0
334	20240905	141800	12597810	1890	1890	1890	1890	0
335	20240905	141700	12597810	1890	1890	1890	1890	0
336	20240905	141600	12597810	1890	1890	1890	1890	0
337	20240905	141500	12597810	1890	1890	1890	1890	0
338	20240905	141400	12597810	1890	1890	1890	1890	0
339	20240905	141300	12597810	1890	1890	1890	1890	0
340	20240905	141200	12597810	1890	1890	1890	1890	0
341	20240905	141100	12597810	1890	1890	1890	1890	0
342	20240905	141000	12597810	1890	1890	1890	1890	0
343	20240905	140900	12597810	1890	1890	1890	1890	0
344	20240905	140800	12597810	1890	1890	1890	1890	0
345	20240905	140700	12597810	1890	1890	1890	1890	0
346	20240905	140600	12597810	1890	1890	1890	1890	0
347	20240905	140500	12597810	1890	1890	1890	1890	0
348	20240905	140400	12597810	1890	1890	1890	1890	54
349	20240905	140300	12495750	1890	1890	1890	1890	1
350	20240905	140200	12493860	1908	1908	1908	1908	0
351	20240905	140100	12493860	1908	1908	1908	1908	202
352	20240905	140000	12108444	1908	1908	1908	1908	0
353	20240905	135900	12108444	1908	1908	1908	1908	0
354	20240905	135800	12108444	1908	1908	1908	1908	0
355	20240905	135700	12108444	1908	1908	1908	1908	0
356	20240905	135600	12108444	1908	1908	1908	1908	0
357	20240905	135500	12108444	1908	1908	1908	1908	0
358	20240905	135400	12108444	1908	1908	1908	1908	0
359	20240905	135300	12108444	1908	1908	1908	1908	0
360	20240905	135200	12108444	1908	1908	1908	1908	0
361	20240905	135100	12108444	1908	1908	1908	1908	0
362	20240905	135000	12108444	1908	1908	1908	1908	0
363	20240905	134900	12108444	1908	1908	1908	1908	0
364	20240905	134800	12108444	1908	1908	1908	1908	0
365	20240905	134700	12108444	1908	1908	1908	1908	0
366	20240905	134600	12108444	1908	1908	1908	1908	0
367	20240905	134500	12108444	1908	1908	1908	1908	0
368	20240905	134400	12108444	1908	1908	1908	1908	0
369	20240905	134300	12108444	1908	1908	1908	1908	0
370	20240905	134200	12108444	1908	1908	1908	1908	0
371	20240905	134100	12108444	1908	1908	1908	1908	0
372	20240905	134000	12108444	1908	1908	1908	1908	0
373	20240905	133900	12108444	1908	1908	1908	1908	0
374	20240905	133800	12108444	1908	1898	1908	1898	105
375	20240905	133700	11908151	1895	1895	1895	1895	0
376	20240905	133600	11908151	1895	1895	1895	1895	0
377	20240905	133500	11908151	1895	1895	1895	1895	1
378	20240905	133400	11906256	1892	1892	1892	1892	0
379	20240905	133300	11906256	1892	1892	1892	1892	0
380	20240905	133200	11906256	1892	1892	1892	1892	0
381	20240905	133100	11906256	1892	1892	1892	1892	0
382	20240905	133000	11906256	1892	1892	1892	1892	0
383	20240905	132900	11906256	1892	1892	1892	1892	0
384	20240905	132800	11906256	1892	1892	1892	1892	0
385	20240905	132700	11906256	1892	1892	1892	1892	0
386	20240905	132600	11906256	1892	1892	1892	1892	0
387	20240905	132500	11906256	1892	1892	1892	1892	0
388	20240905	132400	11906256	1892	1892	1892	1892	0
389	20240905	132300	11906256	1892	1892	1892	1892	1
390	20240905	132200	11904364	1873	1873	1873	1873	0
391	20240905	132100	11904364	1873	1873	1873	1873	0
392	20240905	132000	11904364	1873	1873	1873	1873	0
393	20240905	131900	11904364	1873	1873	1873	1873	0
394	20240905	131800	11904364	1873	1873	1873	1873	0
395	20240905	131700	11904364	1873	1873	1873	1873	0
396	20240905	131600	11904364	1873	1873	1873	1873	305
397	20240905	131500	11333099	1873	1874	1874	1873	694
398	20240905	131400	10033217	1874	1874	1874	1874	323
399	20240905	131300	9427915	1874	1874	1874	1874	17
400	20240905	131200	9396057	1873	1873	1873	1873	0
401	20240905	131100	9396057	1873	1875	1875	1873	664
402	20240905	131000	8151715	1874	1874	1874	1874	0
403	20240905	130900	8151715	1874	1874	1874	1874	0
404	20240905	130800	8151715	1874	1874	1874	1874	0
405	20240905	130700	8151715	1874	1874	1874	1874	0
406	20240905	130600	8151715	1874	1874	1874	1874	0
407	20240905	130500	8151715	1874	1874	1874	1874	0
408	20240905	130400	8151715	1874	1874	1874	1874	0
409	20240905	130300	8151715	1874	1874	1874	1874	0
410	20240905	130200	8151715	1874	1874	1874	1874	0
411	20240905	130100	8151715	1874	1874	1874	1874	0
412	20240905	130000	8151715	1874	1874	1874	1874	0
413	20240905	125900	8151715	1874	1874	1874	1874	0
414	20240905	125800	8151715	1874	1874	1874	1874	0
415	20240905	125700	8151715	1874	1874	1874	1874	0
416	20240905	125600	8151715	1874	1893	1893	1874	2101
417	20240905	125500	4208810	1911	1911	1911	1911	0
418	20240905	125400	4208810	1911	1911	1911	1911	0
419	20240905	125300	4208810	1911	1911	1911	1911	0
420	20240905	125200	4208810	1911	1911	1911	1911	0
421	20240905	125100	4208810	1911	1911	1911	1911	0
422	20240905	125000	4208810	1911	1911	1911	1911	0
423	20240905	124900	4208810	1911	1911	1911	1911	0
424	20240905	124800	4208810	1911	1911	1911	1911	0
425	20240905	124700	4208810	1911	1911	1911	1911	0
426	20240905	124600	4208810	1911	1911	1911	1911	0
427	20240905	124500	4208810	1911	1911	1911	1911	0
428	20240905	124400	4208810	1911	1911	1911	1911	0
429	20240905	124300	4208810	1911	1911	1911	1911	0
430	20240905	124200	4208810	1911	1911	1911	1911	0
431	20240905	124100	4208810	1911	1911	1911	1911	0
432	20240905	124000	4208810	1911	1911	1911	1911	0
433	20240905	123900	4208810	1911	1911	1911	1911	0
434	20240905	123800	4208810	1911	1911	1911	1911	0
435	20240905	123700	4208810	1911	1911	1911	1911	0
436	20240905	123600	4208810	1911	1911	1911	1911	0
437	20240905	123500	4208810	1911	1911	1911	1911	0
438	20240905	123400	4208810	1911	1911	1911	1911	0
439	20240905	123300	4208810	1911	1911	1911	1911	0
440	20240905	123200	4208810	1911	1911	1911	1911	0
441	20240905	123100	4208810	1911	1911	1911	1911	0
442	20240905	123000	4208810	1911	1911	1911	1911	0
443	20240905	122900	4208810	1911	1911	1911	1911	0
444	20240905	122800	4208810	1911	1911	1911	1911	0
445	20240905	122700	4208810	1911	1911	1911	1911	0
446	20240905	122600	4208810	1911	1911	1911	1911	0
447	20240905	122500	4208810	1911	1911	1911	1911	0
448	20240905	122400	4208810	1911	1911	1911	1911	0
449	20240905	122300	4208810	1911	1911	1911	1911	0
450	20240905	122200	4208810	1911	1911	1911	1911	0
451	20240905	122100	4208810	1911	1911	1911	1911	0
452	20240905	122000	4208810	1911	1911	1911	1911	0
453	20240905	121900	4208810	1911	1911	1911	1911	0
454	20240905	121800	4208810	1911	1911	1911	1911	0
455	20240905	121700	4208810	1911	1911	1911	1911	0
456	20240905	121600	4208810	1911	1911	1911	1911	0
457	20240905	121500	4208810	1911	1911	1911	1911	0
458	20240905	121400	4208810	1911	1911	1911	1911	0
459	20240905	121300	4208810	1911	1911	1911	1911	0
460	20240905	121200	4208810	1911	1911	1911	1911	0
461	20240905	121100	4208810	1911	1911	1911	1911	0
462	20240905	121000	4208810	1911	1911	1911	1911	0
463	20240905	120900	4208810	1911	1911	1911	1911	0
464	20240905	120800	4208810	1911	1911	1911	1911	0
465	20240905	120700	4208810	1911	1911	1911	1911	0
466	20240905	120600	4208810	1911	1911	1911	1911	0
467	20240905	120500	4208810	1911	1911	1911	1911	0
468	20240905	120400	4208810	1911	1911	1911	1911	0
469	20240905	120300	4208810	1911	1911	1911	1911	0
470	20240905	120200	4208810	1911	1911	1911	1911	0
471	20240905	120100	4208810	1911	1911	1911	1911	0
472	20240905	120000	4208810	1911	1911	1911	1911	0
473	20240905	115900	4208810	1911	1911	1911	1911	0
474	20240905	115800	4208810	1911	1911	1911	1911	0
475	20240905	115700	4208810	1911	1911	1911	1911	0
476	20240905	115600	4208810	1911	1911	1911	1911	0
477	20240905	115500	4208810	1911	1911	1911	1911	0
478	20240905	115400	4208810	1911	1911	1911	1911	93
479	20240905	115300	4031087	1911	1911	1911	1911	0
480	20240905	115200	4031087	1911	1911	1911	1911	0
481	20240905	115100	4031087	1911	1911	1911	1911	0
482	20240905	115000	4031087	1911	1911	1911	1911	0
483	20240905	114900	4031087	1911	1911	1911	1911	0
484	20240905	114800	4031087	1911	1911	1911	1911	0
485	20240905	114700	4031087	1911	1911	1911	1911	14
486	20240905	114600	4004333	1911	1911	1911	1911	0
487	20240905	114500	4004333	1911	1911	1911	1911	5
488	20240905	114400	3994778	1911	1911	1911	1911	6
489	20240905	114300	3983312	1911	1911	1911	1911	0
490	20240905	114200	3983312	1911	1911	1911	1911	0
491	20240905	114100	3983312	1911	1911	1911	1911	5
492	20240905	114000	3973757	1913	1913	1913	1913	0
493	20240905	113900	3973757	1913	1913	1913	1913	0
494	20240905	113800	3973757	1913	1913	1913	1913	0
495	20240905	113700	3973757	1913	1913	1913	1913	0
496	20240905	113600	3973757	1913	1913	1913	1913	0
497	20240905	113500	3973757	1913	1913	1913	1913	0
498	20240905	113400	3973757	1913	1913	1913	1913	0
499	20240905	113300	3973757	1913	1913	1913	1913	0
500	20240905	113200	3973757	1913	1913	1913	1913	0
501	20240905	113100	3973757	1913	1913	1913	1913	0
502	20240905	113000	3973757	1913	1913	1913	1913	0
503	20240905	112900	3973757	1913	1913	1913	1913	0
504	20240905	112800	3973757	1913	1913	1913	1913	0
505	20240905	112700	3973757	1913	1913	1913	1913	0
506	20240905	112600	3973757	1913	1913	1913	1913	0
507	20240905	112500	3973757	1913	1913	1913	1913	0
508	20240905	112400	3973757	1913	1913	1913	1913	0
509	20240905	112300	3973757	1913	1894	1913	1894	10
510	20240905	112200	3954709	1877	1877	1877	1877	0
511	20240905	112100	3954709	1877	1877	1877	1877	0
512	20240905	112000	3954709	1877	1877	1877	1877	0
513	20240905	111900	3954709	1877	1877	1877	1877	0
514	20240905	111800	3954709	1877	1877	1877	1877	1
515	20240905	111700	3952832	1876	1876	1876	1876	0
516	20240905	111600	3952832	1876	1876	1876	1876	0
517	20240905	111500	3952832	1876	1876	1876	1876	0
518	20240905	111400	3952832	1876	1876	1876	1876	0
519	20240905	111300	3952832	1876	1876	1876	1876	0
520	20240905	111200	3952832	1876	1876	1876	1876	0
521	20240905	111100	3952832	1876	1876	1876	1876	0
522	20240905	111000	3952832	1876	1876	1876	1876	0
523	20240905	110900	3952832	1876	1876	1876	1876	0
524	20240905	110800	3952832	1876	1876	1876	1876	0
525	20240905	110700	3952832	1876	1877	1877	1876	1417
526	20240905	110600	1294530	1878	1890	1890	1878	99
527	20240905	110500	1108563	1893	1893	1893	1893	0
528	20240905	110400	1108563	1893	1893	1893	1893	0
529	20240905	110300	1108563	1893	1893	1893	1893	0
530	20240905	110200	1108563	1893	1893	1893	1893	0
531	20240905	110100	1108563	1893	1893	1893	1893	1
532	20240905	110000	1106670	1910	1910	1910	1910	0
533	20240905	105900	1106670	1910	1910	1910	1910	0
534	20240905	105800	1106670	1910	1910	1910	1910	1
535	20240905	105700	1104760	1910	1910	1910	1910	0
536	20240905	105600	1104760	1910	1910	1910	1910	0
537	20240905	105500	1104760	1910	1910	1910	1910	0
538	20240905	105400	1104760	1910	1910	1910	1910	0
539	20240905	105300	1104760	1910	1910	1910	1910	0
540	20240905	105200	1104760	1910	1910	1910	1910	0
541	20240905	105100	1104760	1910	1910	1910	1910	0
542	20240905	105000	1104760	1910	1910	1910	1910	0
543	20240905	104900	1104760	1910	1910	1910	1910	0
544	20240905	104800	1104760	1910	1910	1910	1910	0
545	20240905	104700	1104760	1910	1910	1910	1910	0
546	20240905	104600	1104760	1910	1910	1910	1910	1
547	20240905	104500	1102850	1896	1896	1896	1896	0
548	20240905	104400	1102850	1896	1896	1896	1896	0
549	20240905	104300	1102850	1896	1896	1896	1896	0
550	20240905	104200	1102850	1896	1896	1896	1896	0
551	20240905	104100	1102850	1896	1896	1896	1896	0
552	20240905	104000	1102850	1896	1896	1896	1896	1
553	20240905	103900	1100954	1913	1913	1913	1913	0
554	20240905	103800	1100954	1913	1913	1913	1913	0
555	20240905	103700	1100954	1913	1913	1913	1913	0
556	20240905	103600	1100954	1913	1913	1913	1913	0
557	20240905	103500	1100954	1913	1913	1913	1913	0
558	20240905	103400	1100954	1913	1913	1913	1913	0
559	20240905	103300	1100954	1913	1913	1913	1913	0
560	20240905	103200	1100954	1913	1913	1913	1913	0
561	20240905	103100	1100954	1913	1913	1913	1913	0
562	20240905	103000	1100954	1913	1913	1913	1913	0
563	20240905	102900	1100954	1913	1913	1913	1913	0
564	20240905	102800	1100954	1913	1913	1913	1913	0
565	20240905	102700	1100954	1913	1913	1913	1913	0
566	20240905	102600	1100954	1913	1913	1913	1913	0
567	20240905	102500	1100954	1913	1913	1913	1913	0
568	20240905	102400	1100954	1913	1913	1913	1913	0
569	20240905	102300	1100954	1913	1913	1913	1913	0
570	20240905	102200	1100954	1913	1913	1913	1913	0
571	20240905	102100	1100954	1913	1913	1913	1913	0
572	20240905	102000	1100954	1913	1913	1913	1913	0
573	20240905	101900	1100954	1913	1913	1913	1913	0
574	20240905	101800	1100954	1913	1913	1913	1913	0
575	20240905	101700	1100954	1913	1913	1913	1913	0
576	20240905	101600	1100954	1913	1913	1913	1913	0
577	20240905	101500	1100954	1913	1913	1913	1913	0
578	20240905	101400	1100954	1913	1913	1913	1913	0
579	20240905	101300	1100954	1913	1913	1913	1913	0
580	20240905	101200	1100954	1913	1913	1913	1913	0
581	20240905	101100	1100954	1913	1913	1913	1913	0
582	20240905	101000	1100954	1913	1913	1913	1913	0
583	20240905	100900	1100954	1913	1913	1913	1913	0
584	20240905	100800	1100954	1913	1913	1913	1913	0
585	20240905	100700	1100954	1913	1913	1913	1913	0
586	20240905	100600	1100954	1913	1913	1913	1913	0
587	20240905	100500	1100954	1913	1913	1913	1913	0
588	20240905	100400	1100954	1913	1913	1913	1913	0
589	20240905	100300	1100954	1913	1913	1913	1913	0
590	20240905	100200	1100954	1913	1913	1913	1913	0
591	20240905	100100	1100954	1913	1913	1913	1913	0
592	20240905	100000	1100954	1913	1913	1913	1913	0
593	20240905	095900	1100954	1913	1913	1913	1913	0
594	20240905	095800	1100954	1913	1913	1913	1913	0
595	20240905	095700	1100954	1913	1913	1913	1913	0
596	20240905	095600	1100954	1913	1913	1913	1913	0
597	20240905	095500	1100954	1913	1913	1913	1913	0
598	20240905	095400	1100954	1913	1913	1913	1913	0
599	20240905	095300	1100954	1913	1913	1913	1913	0
600	20240905	095200	1100954	1913	1913	1913	1913	0
601	20240905	095100	1100954	1913	1913	1913	1913	0
602	20240905	095000	1100954	1913	1913	1913	1913	0
603	20240905	094900	1100954	1913	1913	1913	1913	0
604	20240905	094800	1100954	1913	1913	1913	1913	0
605	20240905	094700	1100954	1913	1913	1913	1913	0
606	20240905	094600	1100954	1913	1913	1913	1913	5
607	20240905	094500	1091389	1913	1913	1913	1913	0
608	20240905	094400	1091389	1913	1913	1913	1913	0
609	20240905	094300	1091389	1913	1913	1913	1913	0
610	20240905	094200	1091389	1913	1913	1913	1913	0
611	20240905	094100	1091389	1913	1913	1913	1913	0
612	20240905	094000	1091389	1913	1913	1913	1913	0
613	20240905	093900	1091389	1913	1913	1913	1913	1
614	20240905	093800	1089476	1910	1910	1910	1910	0
615	20240905	093700	1089476	1910	1910	1910	1910	0
616	20240905	093600	1089476	1910	1910	1910	1910	0
617	20240905	093500	1089476	1910	1910	1910	1910	0
618	20240905	093400	1089476	1910	1910	1910	1910	0
619	20240905	093300	1089476	1910	1910	1910	1910	0
620	20240905	093200	1089476	1910	1910	1910	1910	0
621	20240905	093100	1089476	1910	1910	1910	1910	0
622	20240905	093000	1089476	1910	1910	1910	1910	0
623	20240905	092900	1089476	1910	1910	1910	1910	0
624	20240905	092800	1089476	1910	1910	1910	1910	0
625	20240905	092700	1089476	1910	1895	1910	1895	6
626	20240905	092600	1078061	1878	1878	1878	1878	0
627	20240905	092500	1078061	1878	1878	1878	1878	0
628	20240905	092400	1078061	1878	1878	1878	1878	0
629	20240905	092300	1078061	1878	1878	1878	1878	0
630	20240905	092200	1078061	1878	1908	1908	1878	10
631	20240905	092100	1059143	1911	1911	1911	1911	0
632	20240905	092000	1059143	1911	1911	1911	1911	0
633	20240905	091900	1059143	1911	1911	1911	1911	1
634	20240905	091800	1057232	1929	1929	1929	1929	0
635	20240905	091700	1057232	1929	1929	1929	1929	0
636	20240905	091600	1057232	1929	1929	1929	1929	0
637	20240905	091500	1057232	1929	1929	1929	1929	0
638	20240905	091400	1057232	1929	1929	1929	1929	0
639	20240905	091300	1057232	1929	1929	1929	1929	0
640	20240905	091200	1057232	1929	1929	1929	1929	0
641	20240905	091100	1057232	1929	1929	1929	1929	0
642	20240905	091000	1057232	1929	1929	1929	1929	0
643	20240905	090900	1057232	1929	1929	1929	1929	0
644	20240905	090800	1057232	1929	1929	1929	1929	0
645	20240905	090700	1057232	1929	1895	1930	1895	548
646	20240905	090600	5640	1892	1892	1892	1892	0
647	20240905	090500	5640	1892	1892	1892	1892	0
648	20240905	090400	5640	1892	1892	1892	1892	0
649	20240905	090300	5640	1892	1892	1892	1892	1
650	20240905	090200	3748	1874	1874	1874	1874	0
651	20240905	090100	3748	1874	1874	1874	1874	0
652	20240905	090000	3748	1874	1874	1874	1874	2