KissMeData/037230/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	191800	6999911	1840	1840	1840	1840	109
3	20240910	191700	6999911	1840	1840	1840	1840	0
4	20240910	191600	6999911	1840	1840	1840	1840	0
5	20240910	191500	6999911	1840	1840	1840	1840	0
6	20240910	191400	6999911	1840	1840	1840	1840	0
7	20240910	191300	6999911	1840	1840	1840	1840	0
8	20240910	191200	6999911	1840	1840	1840	1840	0
9	20240910	191100	6999911	1840	1840	1840	1840	0
10	20240910	191000	6999911	1840	1840	1840	1840	0
11	20240910	190900	6999911	1840	1840	1840	1840	0
12	20240910	190800	6999911	1840	1840	1840	1840	0
13	20240910	190700	6999911	1840	1840	1840	1840	0
14	20240910	190600	6999911	1840	1840	1840	1840	0
15	20240910	190500	6999911	1840	1840	1840	1840	0
16	20240910	190400	6999911	1840	1840	1840	1840	0
17	20240910	190300	6999911	1840	1840	1840	1840	0
18	20240910	190200	6999911	1840	1840	1840	1840	0
19	20240910	190100	6999911	1840	1840	1840	1840	0
20	20240910	190000	6999911	1840	1840	1840	1840	0
21	20240910	185900	6999911	1840	1840	1840	1840	0
22	20240910	185800	6999911	1840	1840	1840	1840	0
23	20240910	185700	6999911	1840	1840	1840	1840	0
24	20240910	185600	6999911	1840	1840	1840	1840	0
25	20240910	185500	6999911	1840	1840	1840	1840	0
26	20240910	185400	6999911	1840	1840	1840	1840	0
27	20240910	185300	6999911	1840	1840	1840	1840	0
28	20240910	185200	6999911	1840	1840	1840	1840	0
29	20240910	185100	6999911	1840	1840	1840	1840	0
30	20240910	185000	6999911	1840	1840	1840	1840	0
31	20240910	184900	6999911	1840	1840	1840	1840	0
32	20240910	184800	6999911	1840	1840	1840	1840	109
33	20240910	184700	6999911	1840	1840	1840	1840	0
34	20240910	184600	6999911	1840	1840	1840	1840	0
35	20240910	184500	6999911	1840	1840	1840	1840	0
36	20240910	184400	6999911	1840	1840	1840	1840	0
37	20240910	184300	6999911	1840	1840	1840	1840	0
38	20240910	184200	6999911	1840	1840	1840	1840	0
39	20240910	184100	6999911	1840	1840	1840	1840	0
40	20240910	184000	6999911	1840	1840	1840	1840	0
41	20240910	183900	6999911	1840	1840	1840	1840	0
42	20240910	183800	6999911	1840	1840	1840	1840	0
43	20240910	183700	6999911	1840	1840	1840	1840	0
44	20240910	183600	6999911	1840	1840	1840	1840	0
45	20240910	183500	6999911	1840	1840	1840	1840	0
46	20240910	183400	6999911	1840	1840	1840	1840	0
47	20240910	183300	6999911	1840	1840	1840	1840	0
48	20240910	183200	6999911	1840	1840	1840	1840	0
49	20240910	183100	6999911	1840	1840	1840	1840	0
50	20240910	183000	6999911	1840	1840	1840	1840	0
51	20240910	182900	6999911	1840	1840	1840	1840	0
52	20240910	182800	6999911	1840	1840	1840	1840	0
53	20240910	182700	6999911	1840	1840	1840	1840	0
54	20240910	182600	6999911	1840	1840	1840	1840	0
55	20240910	182500	6999911	1840	1840	1840	1840	0
56	20240910	182400	6999911	1840	1840	1840	1840	0
57	20240910	182300	6999911	1840	1840	1840	1840	0
58	20240910	182200	6999911	1840	1840	1840	1840	0
59	20240910	182100	6999911	1840	1840	1840	1840	0
60	20240910	182000	6999911	1840	1840	1840	1840	0
61	20240910	181900	6999911	1840	1840	1840	1840	0
62	20240910	181800	6999911	1840	1840	1840	1840	109
63	20240910	181700	6999911	1840	1840	1840	1840	0
64	20240910	181600	6999911	1840	1840	1840	1840	0
65	20240910	181500	6999911	1840	1840	1840	1840	0
66	20240910	181400	6999911	1840	1840	1840	1840	0
67	20240910	181300	6999911	1840	1840	1840	1840	0
68	20240910	181200	6999911	1840	1840	1840	1840	0
69	20240910	181100	6999911	1840	1840	1840	1840	0
70	20240910	181000	6999911	1840	1840	1840	1840	0
71	20240910	180900	6999911	1840	1840	1840	1840	0
72	20240910	180800	6999911	1840	1840	1840	1840	0
73	20240910	180700	6999911	1840	1840	1840	1840	0
74	20240910	180600	6999911	1840	1840	1840	1840	0
75	20240910	180500	6999911	1840	1840	1840	1840	0
76	20240910	180400	6999911	1840	1840	1840	1840	0
77	20240910	180300	6999911	1840	1840	1840	1840	0
78	20240910	180200	6999911	1840	1840	1840	1840	0
79	20240910	180100	6999911	1840	1840	1840	1840	0
80	20240910	180000	6999911	1840	1840	1840	1840	0
81	20240910	175900	6999911	1840	1840	1840	1840	0
82	20240910	175800	6999911	1840	1840	1840	1840	0
83	20240910	175700	6999911	1840	1840	1840	1840	0
84	20240910	175600	6999911	1840	1840	1840	1840	0
85	20240910	175500	6999911	1840	1840	1840	1840	0
86	20240910	175400	6999911	1840	1840	1840	1840	0
87	20240910	175300	6999911	1840	1840	1840	1840	0
88	20240910	175200	6999911	1840	1840	1840	1840	0
89	20240910	175100	6999911	1840	1840	1840	1840	0
90	20240910	175000	6999911	1840	1840	1840	1840	0
91	20240910	174900	6999911	1840	1840	1840	1840	0
92	20240910	174800	6999911	1840	1840	1840	1840	109
93	20240910	174700	6999911	1840	1840	1840	1840	0
94	20240910	174600	6999911	1840	1840	1840	1840	0
95	20240910	174500	6999911	1840	1840	1840	1840	0
96	20240910	174400	6999911	1840	1840	1840	1840	0
97	20240910	174300	6999911	1840	1840	1840	1840	0
98	20240910	174200	6999911	1840	1840	1840	1840	0
99	20240910	174100	6999911	1840	1840	1840	1840	0
100	20240910	174000	6999911	1840	1840	1840	1840	0
101	20240910	173900	6999911	1840	1840	1840	1840	0
102	20240910	173800	6999911	1840	1840	1840	1840	0
103	20240910	173700	6999911	1840	1840	1840	1840	0
104	20240910	173600	6999911	1840	1840	1840	1840	0
105	20240910	173500	6999911	1840	1840	1840	1840	0
106	20240910	173400	6999911	1840	1840	1840	1840	0
107	20240910	173300	6999911	1840	1840	1840	1840	0
108	20240910	173200	6999911	1840	1840	1840	1840	0
109	20240910	173100	6999911	1840	1840	1840	1840	0
110	20240910	173000	6999911	1840	1840	1840	1840	0
111	20240910	172900	6999911	1840	1840	1840	1840	0
112	20240910	172800	6999911	1840	1840	1840	1840	0
113	20240910	172700	6999911	1840	1840	1840	1840	0
114	20240910	172600	6999911	1840	1840	1840	1840	0
115	20240910	172500	6999911	1840	1840	1840	1840	0
116	20240910	172400	6999911	1840	1840	1840	1840	0
117	20240910	172300	6999911	1840	1840	1840	1840	0
118	20240910	172200	6999911	1840	1840	1840	1840	0
119	20240910	172100	6999911	1840	1840	1840	1840	0
120	20240910	172000	6999911	1840	1840	1840	1840	0
121	20240910	171900	6999911	1840	1840	1840	1840	0
122	20240910	171800	6999911	1840	1840	1840	1840	109
123	20240910	171700	6999911	1840	1840	1840	1840	0
124	20240910	171600	6999911	1840	1840	1840	1840	0
125	20240910	171500	6999911	1840	1840	1840	1840	0
126	20240910	171400	6999911	1840	1840	1840	1840	0
127	20240910	171300	6999911	1840	1840	1840	1840	0
128	20240910	171200	6999911	1840	1840	1840	1840	0
129	20240910	171100	6999911	1840	1840	1840	1840	0
130	20240910	171000	6999911	1840	1840	1840	1840	0
131	20240910	170900	6999911	1840	1840	1840	1840	0
132	20240910	170800	6999911	1840	1840	1840	1840	0
133	20240910	170700	6999911	1840	1840	1840	1840	0
134	20240910	170600	6999911	1840	1840	1840	1840	0
135	20240910	170500	6999911	1840	1840	1840	1840	0
136	20240910	170400	6999911	1840	1840	1840	1840	0
137	20240910	170300	6999911	1840	1840	1840	1840	0
138	20240910	170200	6999911	1840	1840	1840	1840	0
139	20240910	170100	6999911	1840	1840	1840	1840	0
140	20240910	170000	6999911	1840	1840	1840	1840	0
141	20240910	165900	6999911	1840	1840	1840	1840	0
142	20240910	165800	6999911	1840	1840	1840	1840	0
143	20240910	165700	6999911	1840	1840	1840	1840	0
144	20240910	165600	6999911	1840	1840	1840	1840	0
145	20240910	165500	6999911	1840	1840	1840	1840	0
146	20240910	165400	6999911	1840	1840	1840	1840	0
147	20240910	165300	6999911	1840	1840	1840	1840	0
148	20240910	165200	6999911	1840	1840	1840	1840	0
149	20240910	165100	6999911	1840	1840	1840	1840	0
150	20240910	165000	6999911	1840	1840	1840	1840	0
151	20240910	164900	6999911	1840	1840	1840	1840	0
152	20240910	164800	6999911	1840	1840	1840	1840	109
153	20240910	164700	6999911	1840	1840	1840	1840	0
154	20240910	164600	6999911	1840	1840	1840	1840	0
155	20240910	164500	6999911	1840	1840	1840	1840	0
156	20240910	164400	6999911	1840	1840	1840	1840	0
157	20240910	164300	6999911	1840	1840	1840	1840	0
158	20240910	164200	6999911	1840	1840	1840	1840	0
159	20240910	164100	6999911	1840	1840	1840	1840	0
160	20240910	164000	6999911	1840	1840	1840	1840	0
161	20240910	163900	6999911	1840	1840	1840	1840	0
162	20240910	163800	6999911	1840	1840	1840	1840	0
163	20240910	163700	6999911	1840	1840	1840	1840	0
164	20240910	163600	6999911	1840	1840	1840	1840	0
165	20240910	163500	6999911	1840	1840	1840	1840	0
166	20240910	163400	6999911	1840	1840	1840	1840	0
167	20240910	163300	6999911	1840	1840	1840	1840	0
168	20240910	163200	6999911	1840	1840	1840	1840	0
169	20240910	163100	6999911	1840	1840	1840	1840	0
170	20240910	163000	6999911	1840	1840	1840	1840	0
171	20240910	162900	6999911	1840	1840	1840	1840	0
172	20240910	162800	6999911	1840	1840	1840	1840	0
173	20240910	162700	6999911	1840	1840	1840	1840	0
174	20240910	162600	6999911	1840	1840	1840	1840	0
175	20240910	162500	6999911	1840	1840	1840	1840	0
176	20240910	162400	6999911	1840	1840	1840	1840	0
177	20240910	162300	6999911	1840	1840	1840	1840	0
178	20240910	162200	6999911	1840	1840	1840	1840	0
179	20240910	162100	6999911	1840	1840	1840	1840	0
180	20240910	162000	6999911	1840	1840	1840	1840	0
181	20240910	161900	6999911	1840	1840	1840	1840	0
182	20240910	161800	6999911	1840	1840	1840	1840	109
183	20240910	161700	6999911	1840	1840	1840	1840	0
184	20240910	161600	6999911	1840	1840	1840	1840	0
185	20240910	161500	6999911	1840	1840	1840	1840	0
186	20240910	161400	6999911	1840	1840	1840	1840	0
187	20240910	161300	6999911	1840	1840	1840	1840	0
188	20240910	161200	6999911	1840	1840	1840	1840	0
189	20240910	161100	6999911	1840	1840	1840	1840	0
190	20240910	161000	6999911	1840	1840	1840	1840	0
191	20240910	160900	6999911	1840	1840	1840	1840	0
192	20240910	160800	6999911	1840	1840	1840	1840	0
193	20240910	160700	6999911	1840	1840	1840	1840	0
194	20240910	160600	6999911	1840	1840	1840	1840	0
195	20240910	160500	6999911	1840	1840	1840	1840	0
196	20240910	160400	6999911	1840	1840	1840	1840	0
197	20240910	160300	6999911	1840	1840	1840	1840	0
198	20240910	160200	6999911	1840	1840	1840	1840	0
199	20240910	160100	6999911	1840	1840	1840	1840	0
200	20240910	160000	6999911	1840	1840	1840	1840	0
201	20240910	155900	6999911	1840	1840	1840	1840	0
202	20240910	155800	6999911	1840	1840	1840	1840	0
203	20240910	155700	6999911	1840	1840	1840	1840	0
204	20240910	155600	6999911	1840	1840	1840	1840	0
205	20240910	155500	6999911	1840	1840	1840	1840	0
206	20240910	155400	6999911	1840	1840	1840	1840	0
207	20240910	155300	6999911	1840	1840	1840	1840	0
208	20240910	155200	6999911	1840	1840	1840	1840	0
209	20240910	155100	6999911	1840	1840	1840	1840	0
210	20240910	155000	6999911	1840	1840	1840	1840	0
211	20240910	154900	6999911	1840	1840	1840	1840	0
212	20240910	154800	6999911	1840	1840	1840	1840	109
213	20240910	154700	6999911	1840	1840	1840	1840	0
214	20240910	154600	6999911	1840	1840	1840	1840	0
215	20240910	154500	6999911	1840	1840	1840	1840	0
216	20240910	154400	6999911	1840	1840	1840	1840	0
217	20240910	154300	6999911	1840	1840	1840	1840	0
218	20240910	154200	6999911	1840	1840	1840	1840	0
219	20240910	154100	6999911	1840	1840	1840	1840	0
220	20240910	154000	6999911	1840	1840	1840	1840	0
221	20240910	153900	6999911	1840	1840	1840	1840	0
222	20240910	153800	6999911	1840	1840	1840	1840	0
223	20240910	153700	6999911	1840	1840	1840	1840	0
224	20240910	153600	6999911	1840	1840	1840	1840	0
225	20240910	153500	6999911	1840	1840	1840	1840	0
226	20240910	153400	6999911	1840	1840	1840	1840	0
227	20240910	153300	6999911	1840	1840	1840	1840	0
228	20240910	153200	6999911	1840	1840	1840	1840	0
229	20240910	153100	6999911	1840	1840	1840	1840	0
230	20240910	153000	6999911	1840	1840	1840	1840	109
231	20240910	152900	6799351	1840	1840	1840	1840	0
232	20240910	152800	6799351	1840	1840	1840	1840	0
233	20240910	152700	6799351	1840	1840	1840	1840	0
234	20240910	152600	6799351	1840	1840	1840	1840	0
235	20240910	152500	6799351	1840	1840	1840	1840	0
236	20240910	152400	6799351	1840	1840	1840	1840	0
237	20240910	152300	6799351	1840	1840	1840	1840	0
238	20240910	152200	6799351	1840	1840	1840	1840	0
239	20240910	152100	6799351	1840	1840	1840	1840	0
240	20240910	152000	6799351	1840	1840	1840	1840	0
241	20240910	151900	6799351	1840	1840	1840	1840	0
242	20240910	151800	6799351	1840	1840	1840	1840	0
243	20240910	151700	6799351	1840	1840	1840	1840	0
244	20240910	151600	6799351	1840	1840	1840	1840	0
245	20240910	151500	6799351	1840	1840	1840	1840	3
246	20240910	151400	6793831	1839	1839	1839	1839	0
247	20240910	151300	6793831	1839	1839	1839	1839	130
248	20240910	151200	6554761	1840	1840	1840	1840	0
249	20240910	151100	6554761	1840	1840	1840	1840	0
250	20240910	151000	6554761	1840	1840	1840	1840	0
251	20240910	150900	6554761	1840	1840	1840	1840	0
252	20240910	150800	6554761	1840	1840	1840	1840	0
253	20240910	150700	6554761	1840	1840	1840	1840	0
254	20240910	150600	6554761	1840	1840	1840	1840	0
255	20240910	150500	6554761	1840	1840	1840	1840	0
256	20240910	150400	6554761	1840	1840	1840	1840	0
257	20240910	150300	6554761	1840	1840	1840	1840	0
258	20240910	150200	6554761	1840	1840	1840	1840	0
259	20240910	150100	6554761	1840	1840	1840	1840	0
260	20240910	150000	6554761	1840	1840	1840	1840	0
261	20240910	145900	6554761	1840	1840	1840	1840	0
262	20240910	145800	6554761	1840	1840	1840	1840	0
263	20240910	145700	6554761	1840	1840	1840	1840	0
264	20240910	145600	6554761	1840	1840	1840	1840	2
265	20240910	145500	6551081	1839	1839	1839	1839	36
266	20240910	145400	6484877	1840	1840	1840	1840	0
267	20240910	145300	6484877	1840	1840	1840	1840	0
268	20240910	145200	6484877	1840	1840	1840	1840	2
269	20240910	145100	6481197	1838	1838	1838	1838	0
270	20240910	145000	6481197	1838	1838	1838	1838	0
271	20240910	144900	6481197	1838	1838	1838	1838	0
272	20240910	144800	6481197	1838	1838	1838	1838	0
273	20240910	144700	6481197	1838	1838	1838	1838	0
274	20240910	144600	6481197	1838	1838	1838	1838	0
275	20240910	144500	6481197	1838	1838	1838	1838	0
276	20240910	144400	6481197	1838	1838	1838	1838	0
277	20240910	144300	6481197	1838	1838	1838	1838	0
278	20240910	144200	6481197	1838	1838	1838	1838	0
279	20240910	144100	6481197	1838	1838	1838	1838	0
280	20240910	144000	6481197	1838	1838	1838	1838	0
281	20240910	143900	6481197	1838	1839	1839	1838	32
282	20240910	143800	6422368	1839	1839	1839	1839	0
283	20240910	143700	6422368	1839	1840	1840	1839	158
284	20240910	143600	6131778	1840	1840	1840	1840	0
285	20240910	143500	6131778	1840	1840	1840	1840	0
286	20240910	143400	6131778	1840	1840	1840	1840	0
287	20240910	143300	6131778	1840	1840	1840	1840	0
288	20240910	143200	6131778	1840	1840	1840	1840	0
289	20240910	143100	6131778	1840	1840	1840	1840	0
290	20240910	143000	6131778	1840	1840	1840	1840	1
291	20240910	142900	6129938	1839	1839	1839	1839	0
292	20240910	142800	6129938	1839	1839	1839	1839	0
293	20240910	142700	6129938	1839	1839	1839	1839	0
294	20240910	142600	6129938	1839	1839	1839	1839	0
295	20240910	142500	6129938	1839	1839	1839	1839	0
296	20240910	142400	6129938	1839	1839	1839	1839	0
297	20240910	142300	6129938	1839	1839	1839	1839	0
298	20240910	142200	6129938	1839	1839	1839	1839	0
299	20240910	142100	6129938	1839	1839	1839	1839	0
300	20240910	142000	6129938	1839	1839	1839	1839	0
301	20240910	141900	6129938	1839	1839	1839	1839	0
302	20240910	141800	6129938	1839	1839	1839	1839	0
303	20240910	141700	6129938	1839	1839	1839	1839	0
304	20240910	141600	6129938	1839	1839	1839	1839	0
305	20240910	141500	6129938	1839	1839	1839	1839	197
306	20240910	141400	5767655	1840	1840	1840	1840	0
307	20240910	141300	5767655	1840	1840	1840	1840	0
308	20240910	141200	5767655	1840	1840	1840	1840	0
309	20240910	141100	5767655	1840	1840	1840	1840	0
310	20240910	141000	5767655	1840	1840	1840	1840	0
311	20240910	140900	5767655	1840	1840	1840	1840	0
312	20240910	140800	5767655	1840	1840	1840	1840	0
313	20240910	140700	5767655	1840	1840	1840	1840	0
314	20240910	140600	5767655	1840	1840	1840	1840	0
315	20240910	140500	5767655	1840	1840	1840	1840	0
316	20240910	140400	5767655	1840	1840	1840	1840	0
317	20240910	140300	5767655	1840	1840	1840	1840	0
318	20240910	140200	5767655	1840	1840	1840	1840	0
319	20240910	140100	5767655	1840	1840	1840	1840	0
320	20240910	140000	5767655	1840	1840	1840	1840	0
321	20240910	135900	5767655	1840	1840	1840	1840	0
322	20240910	135800	5767655	1840	1840	1840	1840	0
323	20240910	135700	5767655	1840	1840	1840	1840	0
324	20240910	135600	5767655	1840	1840	1840	1840	0
325	20240910	135500	5767655	1840	1840	1840	1840	0
326	20240910	135400	5767655	1840	1840	1840	1840	0
327	20240910	135300	5767655	1840	1840	1840	1840	0
328	20240910	135200	5767655	1840	1840	1840	1840	0
329	20240910	135100	5767655	1840	1840	1840	1840	0
330	20240910	135000	5767655	1840	1840	1840	1840	0
331	20240910	134900	5767655	1840	1840	1840	1840	0
332	20240910	134800	5767655	1840	1840	1840	1840	0
333	20240910	134700	5767655	1840	1840	1840	1840	0
334	20240910	134600	5767655	1840	1840	1840	1840	0
335	20240910	134500	5767655	1840	1840	1840	1840	0
336	20240910	134400	5767655	1840	1840	1840	1840	0
337	20240910	134300	5767655	1840	1840	1840	1840	0
338	20240910	134200	5767655	1840	1840	1840	1840	0
339	20240910	134100	5767655	1840	1840	1840	1840	0
340	20240910	134000	5767655	1840	1840	1840	1840	0
341	20240910	133900	5767655	1840	1840	1840	1840	0
342	20240910	133800	5767655	1840	1840	1840	1840	0
343	20240910	133700	5767655	1840	1840	1840	1840	0
344	20240910	133600	5767655	1840	1840	1840	1840	0
345	20240910	133500	5767655	1840	1840	1840	1840	0
346	20240910	133400	5767655	1840	1840	1840	1840	0
347	20240910	133300	5767655	1840	1840	1840	1840	1
348	20240910	133200	5765815	1840	1840	1840	1840	0
349	20240910	133100	5765815	1840	1840	1840	1840	0
350	20240910	133000	5765815	1840	1840	1840	1840	0
351	20240910	132900	5765815	1840	1840	1840	1840	0
352	20240910	132800	5765815	1840	1840	1840	1840	0
353	20240910	132700	5765815	1840	1840	1840	1840	0
354	20240910	132600	5765815	1840	1840	1840	1840	0
355	20240910	132500	5765815	1840	1840	1840	1840	0
356	20240910	132400	5765815	1840	1840	1840	1840	0
357	20240910	132300	5765815	1840	1840	1840	1840	0
358	20240910	132200	5765815	1840	1840	1840	1840	0
359	20240910	132100	5765815	1840	1840	1840	1840	0
360	20240910	132000	5765815	1840	1840	1840	1840	0
361	20240910	131900	5765815	1840	1840	1840	1840	0
362	20240910	131800	5765815	1840	1840	1840	1840	0
363	20240910	131700	5765815	1840	1840	1840	1840	0
364	20240910	131600	5765815	1840	1840	1840	1840	0
365	20240910	131500	5765815	1840	1840	1840	1840	0
366	20240910	131400	5765815	1840	1840	1840	1840	0
367	20240910	131300	5765815	1840	1840	1840	1840	0
368	20240910	131200	5765815	1840	1840	1840	1840	0
369	20240910	131100	5765815	1840	1840	1840	1840	0
370	20240910	131000	5765815	1840	1840	1840	1840	0
371	20240910	130900	5765815	1840	1840	1840	1840	0
372	20240910	130800	5765815	1840	1840	1840	1840	0
373	20240910	130700	5765815	1840	1840	1840	1840	2
374	20240910	130600	5762135	1839	1839	1839	1839	0
375	20240910	130500	5762135	1839	1839	1839	1839	0
376	20240910	130400	5762135	1839	1839	1839	1839	0
377	20240910	130300	5762135	1839	1839	1839	1839	110
378	20240910	130200	5559845	1840	1840	1840	1840	0
379	20240910	130100	5559845	1840	1840	1840	1840	0
380	20240910	130000	5559845	1840	1840	1840	1840	0
381	20240910	125900	5559845	1840	1840	1840	1840	0
382	20240910	125800	5559845	1840	1840	1840	1840	0
383	20240910	125700	5559845	1840	1840	1840	1840	0
384	20240910	125600	5559845	1840	1840	1840	1840	0
385	20240910	125500	5559845	1840	1840	1840	1840	0
386	20240910	125400	5559845	1840	1840	1840	1840	0
387	20240910	125300	5559845	1840	1840	1840	1840	0
388	20240910	125200	5559845	1840	1840	1840	1840	0
389	20240910	125100	5559845	1840	1840	1840	1840	0
390	20240910	125000	5559845	1840	1840	1840	1840	0
391	20240910	124900	5559845	1840	1840	1840	1840	0
392	20240910	124800	5559845	1840	1840	1840	1840	0
393	20240910	124700	5559845	1840	1840	1840	1840	1
394	20240910	124600	5558005	1840	1840	1840	1840	0
395	20240910	124500	5558005	1840	1840	1840	1840	0
396	20240910	124400	5558005	1840	1840	1840	1840	0
397	20240910	124300	5558005	1840	1840	1840	1840	0
398	20240910	124200	5558005	1840	1840	1840	1840	0
399	20240910	124100	5558005	1840	1840	1840	1840	0
400	20240910	124000	5558005	1840	1840	1840	1840	0
401	20240910	123900	5558005	1840	1840	1840	1840	0
402	20240910	123800	5558005	1840	1840	1840	1840	0
403	20240910	123700	5558005	1840	1840	1840	1840	0
404	20240910	123600	5558005	1840	1840	1840	1840	0
405	20240910	123500	5558005	1840	1840	1840	1840	0
406	20240910	123400	5558005	1840	1840	1840	1840	0
407	20240910	123300	5558005	1840	1840	1840	1840	0
408	20240910	123200	5558005	1840	1840	1840	1840	0
409	20240910	123100	5558005	1840	1840	1840	1840	0
410	20240910	123000	5558005	1840	1840	1840	1840	0
411	20240910	122900	5558005	1840	1840	1840	1840	0
412	20240910	122800	5558005	1840	1840	1840	1840	1
413	20240910	122700	5556165	1839	1839	1839	1839	0
414	20240910	122600	5556165	1839	1839	1839	1839	0
415	20240910	122500	5556165	1839	1839	1839	1839	59
416	20240910	122400	5447664	1839	1839	1839	1839	0
417	20240910	122300	5447664	1839	1839	1839	1839	0
418	20240910	122200	5447664	1839	1839	1839	1839	99
419	20240910	122100	5265603	1839	1839	1839	1839	400
420	20240910	122000	4530003	1840	1840	1840	1840	0
421	20240910	121900	4530003	1840	1840	1840	1840	0
422	20240910	121800	4530003	1840	1840	1840	1840	0
423	20240910	121700	4530003	1840	1840	1840	1840	0
424	20240910	121600	4530003	1840	1840	1840	1840	0
425	20240910	121500	4530003	1840	1840	1840	1840	0
426	20240910	121400	4530003	1840	1840	1840	1840	0
427	20240910	121300	4530003	1840	1840	1840	1840	2
428	20240910	121200	4526323	1840	1840	1840	1840	0
429	20240910	121100	4526323	1840	1840	1840	1840	0
430	20240910	121000	4526323	1840	1840	1840	1840	1
431	20240910	120900	4524483	1839	1839	1839	1839	0
432	20240910	120800	4524483	1839	1839	1839	1839	30
433	20240910	120700	4469313	1839	1839	1839	1839	0
434	20240910	120600	4469313	1839	1839	1839	1839	0
435	20240910	120500	4469313	1839	1839	1839	1839	0
436	20240910	120400	4469313	1839	1839	1839	1839	0
437	20240910	120300	4469313	1839	1839	1839	1839	0
438	20240910	120200	4469313	1839	1839	1839	1839	0
439	20240910	120100	4469313	1839	1839	1839	1839	0
440	20240910	120000	4469313	1839	1839	1839	1839	0
441	20240910	115900	4469313	1839	1839	1839	1839	0
442	20240910	115800	4469313	1839	1839	1839	1839	0
443	20240910	115700	4469313	1839	1839	1839	1839	0
444	20240910	115600	4469313	1839	1839	1839	1839	0
445	20240910	115500	4469313	1839	1839	1839	1839	0
446	20240910	115400	4469313	1839	1839	1839	1839	0
447	20240910	115300	4469313	1839	1839	1839	1839	0
448	20240910	115200	4469313	1839	1839	1839	1839	0
449	20240910	115100	4469313	1839	1839	1839	1839	0
450	20240910	115000	4469313	1839	1839	1839	1839	0
451	20240910	114900	4469313	1839	1839	1839	1839	0
452	20240910	114800	4469313	1839	1839	1839	1839	0
453	20240910	114700	4469313	1839	1839	1839	1839	0
454	20240910	114600	4469313	1839	1839	1839	1839	0
455	20240910	114500	4469313	1839	1839	1839	1839	0
456	20240910	114400	4469313	1839	1839	1839	1839	0
457	20240910	114300	4469313	1839	1839	1839	1839	0
458	20240910	114200	4469313	1839	1839	1839	1839	2
459	20240910	114100	4465635	1838	1838	1838	1838	0
460	20240910	114000	4465635	1838	1838	1838	1838	0
461	20240910	113900	4465635	1838	1838	1838	1838	1260
462	20240910	113800	2149755	1839	1839	1839	1839	147
463	20240910	113700	1879422	1840	1840	1840	1840	7
464	20240910	113600	1866542	1840	1840	1840	1840	0
465	20240910	113500	1866542	1840	1840	1840	1840	0
466	20240910	113400	1866542	1840	1840	1840	1840	7
467	20240910	113300	1853662	1838	1838	1838	1838	0
468	20240910	113200	1853662	1838	1838	1838	1838	188
469	20240910	113100	1508118	1838	1838	1838	1838	0
470	20240910	113000	1508118	1838	1838	1838	1838	0
471	20240910	112900	1508118	1838	1838	1838	1838	0
472	20240910	112800	1508118	1838	1838	1838	1838	0
473	20240910	112700	1508118	1838	1838	1838	1838	0
474	20240910	112600	1508118	1838	1838	1838	1838	0
475	20240910	112500	1508118	1838	1838	1838	1838	0
476	20240910	112400	1508118	1838	1838	1838	1838	0
477	20240910	112300	1508118	1838	1838	1838	1838	0
478	20240910	112200	1508118	1838	1838	1838	1838	0
479	20240910	112100	1508118	1838	1838	1838	1838	0
480	20240910	112000	1508118	1838	1838	1838	1838	0
481	20240910	111900	1508118	1838	1838	1838	1838	0
482	20240910	111800	1508118	1838	1838	1838	1838	0
483	20240910	111700	1508118	1838	1838	1838	1838	0
484	20240910	111600	1508118	1838	1838	1838	1838	0
485	20240910	111500	1508118	1838	1838	1838	1838	0
486	20240910	111400	1508118	1838	1838	1838	1838	1
487	20240910	111300	1506280	1838	1838	1838	1838	0
488	20240910	111200	1506280	1838	1838	1838	1838	1
489	20240910	111100	1504442	1838	1838	1838	1838	143
490	20240910	111000	1241608	1840	1840	1840	1840	0
491	20240910	110900	1241608	1840	1840	1840	1840	0
492	20240910	110800	1241608	1840	1840	1840	1840	0
493	20240910	110700	1241608	1840	1840	1840	1840	0
494	20240910	110600	1241608	1840	1840	1840	1840	1
495	20240910	110500	1239768	1838	1838	1838	1838	0
496	20240910	110400	1239768	1838	1838	1838	1838	0
497	20240910	110300	1239768	1838	1838	1838	1838	0
498	20240910	110200	1239768	1838	1840	1840	1838	25
499	20240910	110100	1193812	1841	1841	1841	1841	14
500	20240910	110000	1168038	1842	1842	1842	1842	0
501	20240910	105900	1168038	1842	1842	1842	1842	0
502	20240910	105800	1168038	1842	1842	1842	1842	0
503	20240910	105700	1168038	1842	1842	1842	1842	0
504	20240910	105600	1168038	1842	1842	1842	1842	0
505	20240910	105500	1168038	1842	1842	1842	1842	0
506	20240910	105400	1168038	1842	1842	1842	1842	0
507	20240910	105300	1168038	1842	1842	1842	1842	0
508	20240910	105200	1168038	1842	1842	1842	1842	0
509	20240910	105100	1168038	1842	1842	1842	1842	0
510	20240910	105000	1168038	1842	1842	1842	1842	0
511	20240910	104900	1168038	1842	1842	1842	1842	0
512	20240910	104800	1168038	1842	1842	1842	1842	0
513	20240910	104700	1168038	1842	1842	1842	1842	0
514	20240910	104600	1168038	1842	1842	1842	1842	0
515	20240910	104500	1168038	1842	1842	1842	1842	0
516	20240910	104400	1168038	1842	1842	1842	1842	0
517	20240910	104300	1168038	1842	1842	1842	1842	0
518	20240910	104200	1168038	1842	1842	1842	1842	1
519	20240910	104100	1166196	1841	1841	1841	1841	31
520	20240910	104000	1109125	1842	1842	1842	1842	0
521	20240910	103900	1109125	1842	1842	1842	1842	0
522	20240910	103800	1109125	1842	1842	1842	1842	1
523	20240910	103700	1107283	1841	1841	1841	1841	100
524	20240910	103600	923183	1842	1842	1842	1842	0
525	20240910	103500	923183	1842	1842	1842	1842	0
526	20240910	103400	923183	1842	1842	1842	1842	0
527	20240910	103300	923183	1842	1842	1842	1842	2
528	20240910	103200	919499	1842	1842	1842	1842	0
529	20240910	103100	919499	1842	1842	1842	1842	0
530	20240910	103000	919499	1842	1842	1842	1842	0
531	20240910	102900	919499	1842	1842	1842	1842	0
532	20240910	102800	919499	1842	1842	1842	1842	0
533	20240910	102700	919499	1842	1842	1842	1842	0
534	20240910	102600	919499	1842	1842	1842	1842	1
535	20240910	102500	917657	1841	1841	1841	1841	0
536	20240910	102400	917657	1841	1841	1841	1841	7
537	20240910	102300	904770	1842	1842	1842	1842	0
538	20240910	102200	904770	1842	1842	1842	1842	0
539	20240910	102100	904770	1842	1842	1842	1842	0
540	20240910	102000	904770	1842	1842	1842	1842	0
541	20240910	101900	904770	1842	1842	1842	1842	0
542	20240910	101800	904770	1842	1842	1842	1842	0
543	20240910	101700	904770	1842	1842	1842	1842	0
544	20240910	101600	904770	1842	1842	1842	1842	0
545	20240910	101500	904770	1842	1842	1842	1842	0
546	20240910	101400	904770	1842	1842	1842	1842	0
547	20240910	101300	904770	1842	1842	1842	1842	0
548	20240910	101200	904770	1842	1842	1842	1842	1
549	20240910	101100	902928	1842	1842	1842	1842	0
550	20240910	101000	902928	1842	1842	1842	1842	0
551	20240910	100900	902928	1842	1842	1842	1842	0
552	20240910	100800	902928	1842	1842	1842	1842	0
553	20240910	100700	902928	1842	1842	1842	1842	0
554	20240910	100600	902928	1842	1842	1842	1842	0
555	20240910	100500	902928	1842	1842	1842	1842	2
556	20240910	100400	899244	1841	1841	1841	1841	0
557	20240910	100300	899244	1841	1841	1841	1841	0
558	20240910	100200	899244	1841	1841	1841	1841	0
559	20240910	100100	899244	1841	1841	1841	1841	0
560	20240910	100000	899244	1841	1841	1841	1841	0
561	20240910	095900	899244	1841	1841	1841	1841	140
562	20240910	095800	641504	1842	1842	1842	1842	0
563	20240910	095700	641504	1842	1842	1842	1842	0
564	20240910	095600	641504	1842	1842	1842	1842	0
565	20240910	095500	641504	1842	1842	1842	1842	0
566	20240910	095400	641504	1842	1842	1842	1842	0
567	20240910	095300	641504	1842	1842	1842	1842	5
568	20240910	095200	632294	1842	1842	1842	1842	0
569	20240910	095100	632294	1842	1842	1842	1842	1
570	20240910	095000	630452	1842	1842	1842	1842	12
571	20240910	094900	608348	1842	1842	1842	1842	0
572	20240910	094800	608348	1842	1842	1842	1842	0
573	20240910	094700	608348	1842	1842	1842	1842	0
574	20240910	094600	608348	1842	1842	1842	1842	0
575	20240910	094500	608348	1842	1842	1842	1842	0
576	20240910	094400	608348	1842	1842	1842	1842	0
577	20240910	094300	608348	1842	1842	1842	1842	0
578	20240910	094200	608348	1842	1842	1842	1842	0
579	20240910	094100	608348	1842	1842	1842	1842	6
580	20240910	094000	597296	1842	1840	1842	1840	6
581	20240910	093900	586252	1832	1832	1832	1832	0
582	20240910	093800	586252	1832	1832	1832	1832	0
583	20240910	093700	586252	1832	1832	1832	1832	0
584	20240910	093600	586252	1832	1832	1832	1832	0
585	20240910	093500	586252	1832	1832	1832	1832	0
586	20240910	093400	586252	1832	1832	1832	1832	0
587	20240910	093300	586252	1832	1832	1832	1832	242
588	20240910	093200	142908	1842	1842	1842	1842	0
589	20240910	093100	142908	1842	1842	1842	1842	0
590	20240910	093000	142908	1842	1842	1842	1842	0
591	20240910	092900	142908	1842	1842	1842	1842	8
592	20240910	092800	128172	1842	1842	1842	1842	0
593	20240910	092700	128172	1842	1842	1842	1842	0
594	20240910	092600	128172	1842	1842	1842	1842	0
595	20240910	092500	128172	1842	1842	1842	1842	0
596	20240910	092400	128172	1842	1842	1842	1842	0
597	20240910	092300	128172	1842	1842	1842	1842	0
598	20240910	092200	128172	1842	1842	1842	1842	0
599	20240910	092100	128172	1842	1842	1842	1842	0
600	20240910	092000	128172	1842	1842	1842	1842	0
601	20240910	091900	128172	1842	1842	1842	1842	0
602	20240910	091800	128172	1842	1842	1842	1842	0
603	20240910	091700	128172	1842	1842	1842	1842	0
604	20240910	091600	128172	1842	1842	1842	1842	0
605	20240910	091500	128172	1842	1842	1842	1842	0
606	20240910	091400	128172	1842	1842	1842	1842	0
607	20240910	091300	128172	1842	1842	1842	1842	0
608	20240910	091200	128172	1842	1842	1842	1842	0
609	20240910	091100	128172	1842	1842	1842	1842	0
610	20240910	091000	128172	1842	1842	1842	1842	0
611	20240910	090900	128172	1842	1842	1842	1842	0
612	20240910	090800	128172	1842	1842	1842	1842	0
613	20240910	090700	128172	1842	1842	1842	1842	0
614	20240910	090600	128172	1842	1842	1842	1842	10
615	20240910	090500	109752	1830	1835	1835	1830	7
616	20240910	090400	96937	1829	1829	1829	1829	0
617	20240910	090300	96937	1829	1829	1829	1829	0
618	20240910	090200	96937	1829	1829	1829	1829	0
619	20240910	090100	96937	1829	1829	1829	1829	0
620	20240910	090000	96937	1829	1829	1829	1829	53