KissMeData/363260/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	211500	136416390	1824	1824	1824	1824	2885
3	20240904	211400	136416390	1824	1824	1824	1824	0
4	20240904	211300	136416390	1824	1824	1824	1824	0
5	20240904	211200	136416390	1824	1824	1824	1824	0
6	20240904	211100	136416390	1824	1824	1824	1824	0
7	20240904	211000	136416390	1824	1824	1824	1824	0
8	20240904	210900	136416390	1824	1824	1824	1824	0
9	20240904	210800	136416390	1824	1824	1824	1824	0
10	20240904	210700	136416390	1824	1824	1824	1824	0
11	20240904	210600	136416390	1824	1824	1824	1824	0
12	20240904	210500	136416390	1824	1824	1824	1824	0
13	20240904	210400	136416390	1824	1824	1824	1824	0
14	20240904	210300	136416390	1824	1824	1824	1824	0
15	20240904	210200	136416390	1824	1824	1824	1824	0
16	20240904	210100	136416390	1824	1824	1824	1824	0
17	20240904	210000	136416390	1824	1824	1824	1824	0
18	20240904	205900	136416390	1824	1824	1824	1824	0
19	20240904	205800	136416390	1824	1824	1824	1824	0
20	20240904	205700	136416390	1824	1824	1824	1824	0
21	20240904	205600	136416390	1824	1824	1824	1824	0
22	20240904	205500	136416390	1824	1824	1824	1824	0
23	20240904	205400	136416390	1824	1824	1824	1824	0
24	20240904	205300	136416390	1824	1824	1824	1824	0
25	20240904	205200	136416390	1824	1824	1824	1824	0
26	20240904	205100	136416390	1824	1824	1824	1824	0
27	20240904	205000	136416390	1824	1824	1824	1824	0
28	20240904	204900	136416390	1824	1824	1824	1824	0
29	20240904	204800	136416390	1824	1824	1824	1824	0
30	20240904	204700	136416390	1824	1824	1824	1824	0
31	20240904	204600	136416390	1824	1824	1824	1824	0
32	20240904	204500	136416390	1824	1824	1824	1824	2885
33	20240904	204400	136416390	1824	1824	1824	1824	0
34	20240904	204300	136416390	1824	1824	1824	1824	0
35	20240904	204200	136416390	1824	1824	1824	1824	0
36	20240904	204100	136416390	1824	1824	1824	1824	0
37	20240904	204000	136416390	1824	1824	1824	1824	0
38	20240904	203900	136416390	1824	1824	1824	1824	0
39	20240904	203800	136416390	1824	1824	1824	1824	0
40	20240904	203700	136416390	1824	1824	1824	1824	0
41	20240904	203600	136416390	1824	1824	1824	1824	0
42	20240904	203500	136416390	1824	1824	1824	1824	0
43	20240904	203400	136416390	1824	1824	1824	1824	0
44	20240904	203300	136416390	1824	1824	1824	1824	0
45	20240904	203200	136416390	1824	1824	1824	1824	0
46	20240904	203100	136416390	1824	1824	1824	1824	0
47	20240904	203000	136416390	1824	1824	1824	1824	0
48	20240904	202900	136416390	1824	1824	1824	1824	0
49	20240904	202800	136416390	1824	1824	1824	1824	0
50	20240904	202700	136416390	1824	1824	1824	1824	0
51	20240904	202600	136416390	1824	1824	1824	1824	0
52	20240904	202500	136416390	1824	1824	1824	1824	0
53	20240904	202400	136416390	1824	1824	1824	1824	0
54	20240904	202300	136416390	1824	1824	1824	1824	0
55	20240904	202200	136416390	1824	1824	1824	1824	0
56	20240904	202100	136416390	1824	1824	1824	1824	0
57	20240904	202000	136416390	1824	1824	1824	1824	0
58	20240904	201900	136416390	1824	1824	1824	1824	0
59	20240904	201800	136416390	1824	1824	1824	1824	0
60	20240904	201700	136416390	1824	1824	1824	1824	0
61	20240904	201600	136416390	1824	1824	1824	1824	0
62	20240904	201500	136416390	1824	1824	1824	1824	2885
63	20240904	201400	136416390	1824	1824	1824	1824	0
64	20240904	201300	136416390	1824	1824	1824	1824	0
65	20240904	201200	136416390	1824	1824	1824	1824	0
66	20240904	201100	136416390	1824	1824	1824	1824	0
67	20240904	201000	136416390	1824	1824	1824	1824	0
68	20240904	200900	136416390	1824	1824	1824	1824	0
69	20240904	200800	136416390	1824	1824	1824	1824	0
70	20240904	200700	136416390	1824	1824	1824	1824	0
71	20240904	200600	136416390	1824	1824	1824	1824	0
72	20240904	200500	136416390	1824	1824	1824	1824	0
73	20240904	200400	136416390	1824	1824	1824	1824	0
74	20240904	200300	136416390	1824	1824	1824	1824	0
75	20240904	200200	136416390	1824	1824	1824	1824	0
76	20240904	200100	136416390	1824	1824	1824	1824	0
77	20240904	200000	136416390	1824	1824	1824	1824	0
78	20240904	195900	136416390	1824	1824	1824	1824	0
79	20240904	195800	136416390	1824	1824	1824	1824	0
80	20240904	195700	136416390	1824	1824	1824	1824	0
81	20240904	195600	136416390	1824	1824	1824	1824	0
82	20240904	195500	136416390	1824	1824	1824	1824	0
83	20240904	195400	136416390	1824	1824	1824	1824	0
84	20240904	195300	136416390	1824	1824	1824	1824	0
85	20240904	195200	136416390	1824	1824	1824	1824	0
86	20240904	195100	136416390	1824	1824	1824	1824	0
87	20240904	195000	136416390	1824	1824	1824	1824	0
88	20240904	194900	136416390	1824	1824	1824	1824	0
89	20240904	194800	136416390	1824	1824	1824	1824	0
90	20240904	194700	136416390	1824	1824	1824	1824	0
91	20240904	194600	136416390	1824	1824	1824	1824	0
92	20240904	194500	136416390	1824	1824	1824	1824	2885
93	20240904	194400	136416390	1824	1824	1824	1824	0
94	20240904	194300	136416390	1824	1824	1824	1824	0
95	20240904	194200	136416390	1824	1824	1824	1824	0
96	20240904	194100	136416390	1824	1824	1824	1824	0
97	20240904	194000	136416390	1824	1824	1824	1824	0
98	20240904	193900	136416390	1824	1824	1824	1824	0
99	20240904	193800	136416390	1824	1824	1824	1824	0
100	20240904	193700	136416390	1824	1824	1824	1824	0
101	20240904	193600	136416390	1824	1824	1824	1824	0
102	20240904	193500	136416390	1824	1824	1824	1824	0
103	20240904	193400	136416390	1824	1824	1824	1824	0
104	20240904	193300	136416390	1824	1824	1824	1824	0
105	20240904	193200	136416390	1824	1824	1824	1824	0
106	20240904	193100	136416390	1824	1824	1824	1824	0
107	20240904	193000	136416390	1824	1824	1824	1824	0
108	20240904	192900	136416390	1824	1824	1824	1824	0
109	20240904	192800	136416390	1824	1824	1824	1824	0
110	20240904	192700	136416390	1824	1824	1824	1824	0
111	20240904	192600	136416390	1824	1824	1824	1824	0
112	20240904	192500	136416390	1824	1824	1824	1824	0
113	20240904	192400	136416390	1824	1824	1824	1824	0
114	20240904	192300	136416390	1824	1824	1824	1824	0
115	20240904	192200	136416390	1824	1824	1824	1824	0
116	20240904	192100	136416390	1824	1824	1824	1824	0
117	20240904	192000	136416390	1824	1824	1824	1824	0
118	20240904	191900	136416390	1824	1824	1824	1824	0
119	20240904	191800	136416390	1824	1824	1824	1824	0
120	20240904	191700	136416390	1824	1824	1824	1824	0
121	20240904	191600	136416390	1824	1824	1824	1824	0
122	20240904	191500	136416390	1824	1824	1824	1824	2885
123	20240904	191400	136416390	1824	1824	1824	1824	0
124	20240904	191300	136416390	1824	1824	1824	1824	0
125	20240904	191200	136416390	1824	1824	1824	1824	0
126	20240904	191100	136416390	1824	1824	1824	1824	0
127	20240904	191000	136416390	1824	1824	1824	1824	0
128	20240904	190900	136416390	1824	1824	1824	1824	0
129	20240904	190800	136416390	1824	1824	1824	1824	0
130	20240904	190700	136416390	1824	1824	1824	1824	0
131	20240904	190600	136416390	1824	1824	1824	1824	0
132	20240904	190500	136416390	1824	1824	1824	1824	0
133	20240904	190400	136416390	1824	1824	1824	1824	0
134	20240904	190300	136416390	1824	1824	1824	1824	0
135	20240904	190200	136416390	1824	1824	1824	1824	0
136	20240904	190100	136416390	1824	1824	1824	1824	0
137	20240904	190000	136416390	1824	1824	1824	1824	0
138	20240904	185900	136416390	1824	1824	1824	1824	0
139	20240904	185800	136416390	1824	1824	1824	1824	0
140	20240904	185700	136416390	1824	1824	1824	1824	0
141	20240904	185600	136416390	1824	1824	1824	1824	0
142	20240904	185500	136416390	1824	1824	1824	1824	0
143	20240904	185400	136416390	1824	1824	1824	1824	0
144	20240904	185300	136416390	1824	1824	1824	1824	0
145	20240904	185200	136416390	1824	1824	1824	1824	0
146	20240904	185100	136416390	1824	1824	1824	1824	0
147	20240904	185000	136416390	1824	1824	1824	1824	0
148	20240904	184900	136416390	1824	1824	1824	1824	0
149	20240904	184800	136416390	1824	1824	1824	1824	0
150	20240904	184700	136416390	1824	1824	1824	1824	0
151	20240904	184600	136416390	1824	1824	1824	1824	0
152	20240904	184500	136416390	1824	1824	1824	1824	2885
153	20240904	184400	136416390	1824	1824	1824	1824	0
154	20240904	184300	136416390	1824	1824	1824	1824	0
155	20240904	184200	136416390	1824	1824	1824	1824	0
156	20240904	184100	136416390	1824	1824	1824	1824	0
157	20240904	184000	136416390	1824	1824	1824	1824	0
158	20240904	183900	136416390	1824	1824	1824	1824	0
159	20240904	183800	136416390	1824	1824	1824	1824	0
160	20240904	183700	136416390	1824	1824	1824	1824	0
161	20240904	183600	136416390	1824	1824	1824	1824	0
162	20240904	183500	136416390	1824	1824	1824	1824	0
163	20240904	183400	136416390	1824	1824	1824	1824	0
164	20240904	183300	136416390	1824	1824	1824	1824	0
165	20240904	183200	136416390	1824	1824	1824	1824	0
166	20240904	183100	136416390	1824	1824	1824	1824	0
167	20240904	183000	136416390	1824	1824	1824	1824	0
168	20240904	182900	136416390	1824	1824	1824	1824	0
169	20240904	182800	136416390	1824	1824	1824	1824	0
170	20240904	182700	136416390	1824	1824	1824	1824	0
171	20240904	182600	136416390	1824	1824	1824	1824	0
172	20240904	182500	136416390	1824	1824	1824	1824	0
173	20240904	182400	136416390	1824	1824	1824	1824	0
174	20240904	182300	136416390	1824	1824	1824	1824	0
175	20240904	182200	136416390	1824	1824	1824	1824	0
176	20240904	182100	136416390	1824	1824	1824	1824	0
177	20240904	182000	136416390	1824	1824	1824	1824	0
178	20240904	181900	136416390	1824	1824	1824	1824	0
179	20240904	181800	136416390	1824	1824	1824	1824	0
180	20240904	181700	136416390	1824	1824	1824	1824	0
181	20240904	181600	136416390	1824	1824	1824	1824	0
182	20240904	181500	136416390	1824	1824	1824	1824	2885
183	20240904	181400	136416390	1824	1824	1824	1824	0
184	20240904	181300	136416390	1824	1824	1824	1824	0
185	20240904	181200	136416390	1824	1824	1824	1824	0
186	20240904	181100	136416390	1824	1824	1824	1824	0
187	20240904	181000	136416390	1824	1824	1824	1824	0
188	20240904	180900	136416390	1824	1824	1824	1824	0
189	20240904	180800	136416390	1824	1824	1824	1824	0
190	20240904	180700	136416390	1824	1824	1824	1824	0
191	20240904	180600	136416390	1824	1824	1824	1824	0
192	20240904	180500	136416390	1824	1824	1824	1824	0
193	20240904	180400	136416390	1824	1824	1824	1824	0
194	20240904	180300	136416390	1824	1824	1824	1824	0
195	20240904	180200	136416390	1824	1824	1824	1824	0
196	20240904	180100	136416390	1824	1824	1824	1824	0
197	20240904	180000	136416390	1824	1824	1824	1824	0
198	20240904	175900	136416390	1824	1824	1824	1824	0
199	20240904	175800	136416390	1824	1824	1824	1824	0
200	20240904	175700	136416390	1824	1824	1824	1824	0
201	20240904	175600	136416390	1824	1824	1824	1824	0
202	20240904	175500	136416390	1824	1824	1824	1824	0
203	20240904	175400	136416390	1824	1824	1824	1824	0
204	20240904	175300	136416390	1824	1824	1824	1824	0
205	20240904	175200	136416390	1824	1824	1824	1824	0
206	20240904	175100	136416390	1824	1824	1824	1824	0
207	20240904	175000	136416390	1824	1824	1824	1824	0
208	20240904	174900	136416390	1824	1824	1824	1824	0
209	20240904	174800	136416390	1824	1824	1824	1824	0
210	20240904	174700	136416390	1824	1824	1824	1824	0
211	20240904	174600	136416390	1824	1824	1824	1824	0
212	20240904	174500	136416390	1824	1824	1824	1824	2885
213	20240904	174400	136416390	1824	1824	1824	1824	0
214	20240904	174300	136416390	1824	1824	1824	1824	0
215	20240904	174200	136416390	1824	1824	1824	1824	0
216	20240904	174100	136416390	1824	1824	1824	1824	0
217	20240904	174000	136416390	1824	1824	1824	1824	0
218	20240904	173900	136416390	1824	1824	1824	1824	0
219	20240904	173800	136416390	1824	1824	1824	1824	0
220	20240904	173700	136416390	1824	1824	1824	1824	0
221	20240904	173600	136416390	1824	1824	1824	1824	0
222	20240904	173500	136416390	1824	1824	1824	1824	0
223	20240904	173400	136416390	1824	1824	1824	1824	0
224	20240904	173300	136416390	1824	1824	1824	1824	0
225	20240904	173200	136416390	1824	1824	1824	1824	0
226	20240904	173100	136416390	1824	1824	1824	1824	0
227	20240904	173000	136416390	1824	1824	1824	1824	0
228	20240904	172900	136416390	1824	1824	1824	1824	0
229	20240904	172800	136416390	1824	1824	1824	1824	0
230	20240904	172700	136416390	1824	1824	1824	1824	0
231	20240904	172600	136416390	1824	1824	1824	1824	0
232	20240904	172500	136416390	1824	1824	1824	1824	0
233	20240904	172400	136416390	1824	1824	1824	1824	0
234	20240904	172300	136416390	1824	1824	1824	1824	0
235	20240904	172200	136416390	1824	1824	1824	1824	0
236	20240904	172100	136416390	1824	1824	1824	1824	0
237	20240904	172000	136416390	1824	1824	1824	1824	0
238	20240904	171900	136416390	1824	1824	1824	1824	0
239	20240904	171800	136416390	1824	1824	1824	1824	0
240	20240904	171700	136416390	1824	1824	1824	1824	0
241	20240904	171600	136416390	1824	1824	1824	1824	0
242	20240904	171500	136416390	1824	1824	1824	1824	2885
243	20240904	171400	136416390	1824	1824	1824	1824	0
244	20240904	171300	136416390	1824	1824	1824	1824	0
245	20240904	171200	136416390	1824	1824	1824	1824	0
246	20240904	171100	136416390	1824	1824	1824	1824	0
247	20240904	171000	136416390	1824	1824	1824	1824	0
248	20240904	170900	136416390	1824	1824	1824	1824	0
249	20240904	170800	136416390	1824	1824	1824	1824	0
250	20240904	170700	136416390	1824	1824	1824	1824	0
251	20240904	170600	136416390	1824	1824	1824	1824	0
252	20240904	170500	136416390	1824	1824	1824	1824	0
253	20240904	170400	136416390	1824	1824	1824	1824	0
254	20240904	170300	136416390	1824	1824	1824	1824	0
255	20240904	170200	136416390	1824	1824	1824	1824	0
256	20240904	170100	136416390	1824	1824	1824	1824	0
257	20240904	170000	136416390	1824	1824	1824	1824	0
258	20240904	165900	136416390	1824	1824	1824	1824	0
259	20240904	165800	136416390	1824	1824	1824	1824	0
260	20240904	165700	136416390	1824	1824	1824	1824	0
261	20240904	165600	136416390	1824	1824	1824	1824	0
262	20240904	165500	136416390	1824	1824	1824	1824	0
263	20240904	165400	136416390	1824	1824	1824	1824	0
264	20240904	165300	136416390	1824	1824	1824	1824	0
265	20240904	165200	136416390	1824	1824	1824	1824	0
266	20240904	165100	136416390	1824	1824	1824	1824	0
267	20240904	165000	136416390	1824	1824	1824	1824	0
268	20240904	164900	136416390	1824	1824	1824	1824	0
269	20240904	164800	136416390	1824	1824	1824	1824	0
270	20240904	164700	136416390	1824	1824	1824	1824	0
271	20240904	164600	136416390	1824	1824	1824	1824	0
272	20240904	164500	136416390	1824	1824	1824	1824	2885
273	20240904	164400	136416390	1824	1824	1824	1824	0
274	20240904	164300	136416390	1824	1824	1824	1824	0
275	20240904	164200	136416390	1824	1824	1824	1824	0
276	20240904	164100	136416390	1824	1824	1824	1824	0
277	20240904	164000	136416390	1824	1824	1824	1824	0
278	20240904	163900	136416390	1824	1824	1824	1824	0
279	20240904	163800	136416390	1824	1824	1824	1824	0
280	20240904	163700	136416390	1824	1824	1824	1824	0
281	20240904	163600	136416390	1824	1824	1824	1824	0
282	20240904	163500	136416390	1824	1824	1824	1824	0
283	20240904	163400	136416390	1824	1824	1824	1824	0
284	20240904	163300	136416390	1824	1824	1824	1824	0
285	20240904	163200	136416390	1824	1824	1824	1824	0
286	20240904	163100	136416390	1824	1824	1824	1824	0
287	20240904	163000	136416390	1824	1824	1824	1824	0
288	20240904	162900	136416390	1824	1824	1824	1824	0
289	20240904	162800	136416390	1824	1824	1824	1824	0
290	20240904	162700	136416390	1824	1824	1824	1824	0
291	20240904	162600	136416390	1824	1824	1824	1824	0
292	20240904	162500	136416390	1824	1824	1824	1824	0
293	20240904	162400	136416390	1824	1824	1824	1824	0
294	20240904	162300	136416390	1824	1824	1824	1824	0
295	20240904	162200	136416390	1824	1824	1824	1824	0
296	20240904	162100	136416390	1824	1824	1824	1824	0
297	20240904	162000	136416390	1824	1824	1824	1824	0
298	20240904	161900	136416390	1824	1824	1824	1824	0
299	20240904	161800	136416390	1824	1824	1824	1824	0
300	20240904	161700	136416390	1824	1824	1824	1824	0
301	20240904	161600	136416390	1824	1824	1824	1824	0
302	20240904	161500	136416390	1824	1824	1824	1824	2885
303	20240904	161400	136416390	1824	1824	1824	1824	0
304	20240904	161300	136416390	1824	1824	1824	1824	0
305	20240904	161200	136416390	1824	1824	1824	1824	0
306	20240904	161100	136416390	1824	1824	1824	1824	0
307	20240904	161000	136416390	1824	1824	1824	1824	0
308	20240904	160900	136416390	1824	1824	1824	1824	0
309	20240904	160800	136416390	1824	1824	1824	1824	0
310	20240904	160700	136416390	1824	1824	1824	1824	0
311	20240904	160600	136416390	1824	1824	1824	1824	0
312	20240904	160500	136416390	1824	1824	1824	1824	0
313	20240904	160400	136416390	1824	1824	1824	1824	0
314	20240904	160300	136416390	1824	1824	1824	1824	0
315	20240904	160200	136416390	1824	1824	1824	1824	0
316	20240904	160100	136416390	1824	1824	1824	1824	0
317	20240904	160000	136416390	1824	1824	1824	1824	0
318	20240904	155900	136416390	1824	1824	1824	1824	0
319	20240904	155800	136416390	1824	1824	1824	1824	0
320	20240904	155700	136416390	1824	1824	1824	1824	0
321	20240904	155600	136416390	1824	1824	1824	1824	0
322	20240904	155500	136416390	1824	1824	1824	1824	0
323	20240904	155400	136416390	1824	1824	1824	1824	0
324	20240904	155300	136416390	1824	1824	1824	1824	0
325	20240904	155200	136416390	1824	1824	1824	1824	0
326	20240904	155100	136416390	1824	1824	1824	1824	0
327	20240904	155000	136416390	1824	1824	1824	1824	0
328	20240904	154900	136416390	1824	1824	1824	1824	0
329	20240904	154800	136416390	1824	1824	1824	1824	0
330	20240904	154700	136416390	1824	1824	1824	1824	0
331	20240904	154600	136416390	1824	1824	1824	1824	0
332	20240904	154500	136416390	1824	1824	1824	1824	2885
333	20240904	154400	136416390	1824	1824	1824	1824	0
334	20240904	154300	136416390	1824	1824	1824	1824	0
335	20240904	154200	136416390	1824	1824	1824	1824	0
336	20240904	154100	136416390	1824	1824	1824	1824	0
337	20240904	154000	136416390	1824	1824	1824	1824	0
338	20240904	153900	136416390	1824	1824	1824	1824	0
339	20240904	153800	136416390	1824	1824	1824	1824	0
340	20240904	153700	136416390	1824	1824	1824	1824	0
341	20240904	153600	136416390	1824	1824	1824	1824	0
342	20240904	153500	136416390	1824	1824	1824	1824	0
343	20240904	153400	136416390	1824	1824	1824	1824	0
344	20240904	153300	136416390	1824	1824	1824	1824	0
345	20240904	153200	136416390	1824	1824	1824	1824	0
346	20240904	153100	136416390	1824	1824	1824	1824	0
347	20240904	153000	136416390	1824	1824	1824	1824	2885
348	20240904	152900	131154150	1842	1842	1842	1842	0
349	20240904	152800	131154150	1842	1842	1842	1842	0
350	20240904	152700	131154150	1842	1842	1842	1842	0
351	20240904	152600	131154150	1842	1842	1842	1842	0
352	20240904	152500	131154150	1842	1842	1842	1842	0
353	20240904	152400	131154150	1842	1842	1842	1842	0
354	20240904	152300	131154150	1842	1842	1842	1842	0
355	20240904	152200	131154150	1842	1842	1842	1842	0
356	20240904	152100	131154150	1842	1842	1842	1842	0
357	20240904	152000	131154150	1842	1842	1842	1842	0
358	20240904	151900	131154150	1842	1842	1842	1842	0
359	20240904	151800	131154150	1842	1842	1842	1842	2
360	20240904	151700	131150466	1836	1836	1836	1836	1
361	20240904	151600	131148630	1836	1836	1836	1836	25
362	20240904	151500	131102730	1836	1836	1836	1836	0
363	20240904	151400	131102730	1836	1836	1836	1836	12
364	20240904	151300	131080698	1836	1836	1836	1836	0
365	20240904	151200	131080698	1836	1836	1836	1836	0
366	20240904	151100	131080698	1836	1836	1836	1836	221
367	20240904	151000	130674942	1846	1846	1846	1846	0
368	20240904	150900	130674942	1846	1846	1846	1846	0
369	20240904	150800	130674942	1846	1846	1846	1846	0
370	20240904	150700	130674942	1846	1846	1846	1846	0
371	20240904	150600	130674942	1846	1846	1846	1846	0
372	20240904	150500	130674942	1846	1836	1846	1836	202
373	20240904	150400	130304050	1836	1836	1836	1836	1300
374	20240904	150300	127917250	1837	1837	1837	1837	0
375	20240904	150200	127917250	1837	1837	1837	1837	0
376	20240904	150100	127917250	1837	1837	1837	1837	0
377	20240904	150000	127917250	1837	1837	1837	1837	0
378	20240904	145900	127917250	1837	1837	1837	1837	0
379	20240904	145800	127917250	1837	1837	1837	1837	0
380	20240904	145700	127917250	1837	1837	1837	1837	0
381	20240904	145600	127917250	1837	1837	1837	1837	0
382	20240904	145500	127917250	1837	1837	1837	1837	2
383	20240904	145400	127913576	1837	1837	1837	1837	150
384	20240904	145300	127638026	1825	1825	1825	1825	0
385	20240904	145200	127638026	1825	1825	1825	1825	0
386	20240904	145100	127638026	1825	1825	1825	1825	196
387	20240904	145000	127280326	1848	1848	1848	1848	0
388	20240904	144900	127280326	1848	1848	1848	1848	0
389	20240904	144800	127280326	1848	1848	1848	1848	0
390	20240904	144700	127280326	1848	1848	1848	1848	0
391	20240904	144600	127280326	1848	1848	1848	1848	0
392	20240904	144500	127280326	1848	1848	1848	1848	0
393	20240904	144400	127280326	1848	1848	1848	1848	0
394	20240904	144300	127280326	1848	1848	1848	1848	0
395	20240904	144200	127280326	1848	1848	1848	1848	0
396	20240904	144100	127280326	1848	1848	1848	1848	0
397	20240904	144000	127280326	1848	1848	1848	1848	0
398	20240904	143900	127280326	1848	1848	1848	1848	0
399	20240904	143800	127280326	1848	1848	1848	1848	2
400	20240904	143700	127276630	1850	1850	1850	1850	3
401	20240904	143600	127271080	1850	1850	1850	1850	500
402	20240904	143500	126346080	1845	1845	1845	1845	0
403	20240904	143400	126346080	1845	1824	1845	1824	1010
404	20240904	143300	124503630	1824	1825	1825	1824	1302
405	20240904	143200	122128772	1824	1824	1824	1824	0
406	20240904	143100	122128772	1824	1824	1824	1824	0
407	20240904	143000	122128772	1824	1824	1824	1824	0
408	20240904	142900	122128772	1824	1824	1824	1824	0
409	20240904	142800	122128772	1824	1824	1824	1824	0
410	20240904	142700	122128772	1824	1824	1824	1824	0
411	20240904	142600	122128772	1824	1824	1824	1824	40
412	20240904	142500	122055812	1824	1824	1824	1824	212
413	20240904	142400	121669124	1849	1849	1849	1849	0
414	20240904	142300	121669124	1849	1849	1849	1849	0
415	20240904	142200	121669124	1849	1848	1849	1848	213
416	20240904	142100	121275300	1823	1823	1823	1823	0
417	20240904	142000	121275300	1823	1823	1823	1823	0
418	20240904	141900	121275300	1823	1823	1823	1823	0
419	20240904	141800	121275300	1823	1823	1823	1823	0
420	20240904	141700	121275300	1823	1823	1823	1823	13
421	20240904	141600	121251601	1844	1844	1844	1844	0
422	20240904	141500	121251601	1844	1844	1844	1844	0
423	20240904	141400	121251601	1844	1844	1844	1844	0
424	20240904	141300	121251601	1844	1843	1844	1843	1309
425	20240904	141200	118838305	1843	1843	1843	1843	0
426	20240904	141100	118838305	1843	1843	1843	1843	108
427	20240904	141000	118639261	1842	1842	1842	1842	119
428	20240904	140900	118420063	1815	1813	1816	1813	124
429	20240904	140800	118195046	1803	1841	1841	1803	2365
430	20240904	140700	113865377	1844	1845	1846	1844	31
431	20240904	140600	113808172	1845	1845	1845	1845	55
432	20240904	140500	113706697	1850	1852	1852	1845	6304
433	20240904	140400	102049314	1858	1858	1858	1858	0
434	20240904	140300	102049314	1858	1858	1858	1858	0
435	20240904	140200	102049314	1858	1858	1858	1858	0
436	20240904	140100	102049314	1858	1858	1858	1858	700
437	20240904	140000	100748714	1852	1852	1852	1852	30
438	20240904	135900	100693154	1858	1858	1858	1858	0
439	20240904	135800	100693154	1858	1858	1858	1858	0
440	20240904	135700	100693154	1858	1858	1858	1858	477
441	20240904	135600	99806888	1858	1860	1860	1858	6789
442	20240904	135500	87189360	1860	1861	1861	1860	500
443	20240904	135400	86259043	1867	1867	1867	1867	0
444	20240904	135300	86259043	1867	1867	1867	1867	0
445	20240904	135200	86259043	1867	1867	1867	1867	1400
446	20240904	135100	83645243	1863	1866	1867	1863	7999
447	20240904	135000	68734814	1867	1867	1867	1867	0
448	20240904	134900	68734814	1867	1867	1867	1867	0
449	20240904	134800	68734814	1867	1867	1867	1867	0
450	20240904	134700	68734814	1867	1867	1867	1867	0
451	20240904	134600	68734814	1867	1867	1867	1867	0
452	20240904	134500	68734814	1867	1867	1867	1867	0
453	20240904	134400	68734814	1867	1867	1867	1867	0
454	20240904	134300	68734814	1867	1867	1867	1867	4
455	20240904	134200	68727346	1867	1867	1867	1867	8
456	20240904	134100	68712410	1867	1867	1867	1867	0
457	20240904	134000	68712410	1867	1867	1867	1867	332
458	20240904	133900	68092566	1868	1868	1868	1868	0
459	20240904	133800	68092566	1868	1868	1868	1868	0
460	20240904	133700	68092566	1868	1868	1868	1868	5
461	20240904	133600	68083226	1868	1868	1868	1868	0
462	20240904	133500	68083226	1868	1868	1868	1868	0
463	20240904	133400	68083226	1868	1868	1868	1868	0
464	20240904	133300	68083226	1868	1868	1868	1868	0
465	20240904	133200	68083226	1868	1868	1868	1868	0
466	20240904	133100	68083226	1868	1868	1868	1868	0
467	20240904	133000	68083226	1868	1868	1868	1868	2
468	20240904	132900	68079490	1874	1874	1874	1874	0
469	20240904	132800	68079490	1874	1874	1874	1874	0
470	20240904	132700	68079490	1874	1874	1874	1874	0
471	20240904	132600	68079490	1874	1874	1874	1874	30
472	20240904	132500	68023270	1874	1874	1874	1874	0
473	20240904	132400	68023270	1874	1874	1874	1874	0
474	20240904	132300	68023270	1874	1874	1874	1874	0
475	20240904	132200	68023270	1874	1868	1874	1867	3299
476	20240904	132100	61859637	1868	1868	1868	1868	300
477	20240904	132000	61299237	1875	1875	1875	1875	0
478	20240904	131900	61299237	1875	1875	1875	1875	0
479	20240904	131800	61299237	1875	1875	1875	1875	0
480	20240904	131700	61299237	1875	1875	1875	1875	400
481	20240904	131600	60549237	1874	1868	1874	1868	532
482	20240904	131500	59555269	1867	1867	1867	1867	0
483	20240904	131400	59555269	1867	1867	1867	1867	0
484	20240904	131300	59555269	1867	1867	1867	1867	0
485	20240904	131200	59555269	1867	1867	1867	1867	0
486	20240904	131100	59555269	1867	1867	1867	1867	0
487	20240904	131000	59555269	1867	1867	1867	1867	97
488	20240904	130900	59374170	1867	1867	1867	1867	0
489	20240904	130800	59374170	1867	1867	1867	1867	0
490	20240904	130700	59374170	1867	1867	1867	1867	1
491	20240904	130600	59372303	1866	1866	1866	1866	0
492	20240904	130500	59372303	1866	1866	1866	1866	100
493	20240904	130400	59185703	1867	1867	1867	1867	86
494	20240904	130300	59025141	1867	1867	1867	1867	0
495	20240904	130200	59025141	1867	1867	1867	1867	25
496	20240904	130100	58978466	1867	1867	1867	1867	0
497	20240904	130000	58978466	1867	1867	1867	1867	0
498	20240904	125900	58978466	1867	1867	1867	1867	0
499	20240904	125800	58978466	1867	1867	1867	1867	1005
500	20240904	125700	57102131	1869	1869	1869	1869	22
501	20240904	125600	57061013	1869	1869	1869	1869	0
502	20240904	125500	57061013	1869	1869	1869	1869	0
503	20240904	125400	57061013	1869	1869	1869	1869	100
504	20240904	125300	56874113	1876	1876	1876	1876	0
505	20240904	125200	56874113	1876	1876	1876	1876	0
506	20240904	125100	56874113	1876	1876	1876	1876	0
507	20240904	125000	56874113	1876	1876	1876	1876	0
508	20240904	124900	56874113	1876	1876	1876	1876	0
509	20240904	124800	56874113	1876	1869	1876	1868	2786
510	20240904	124700	51664619	1870	1870	1870	1870	0
511	20240904	124600	51664619	1870	1870	1870	1870	0
512	20240904	124500	51664619	1870	1870	1870	1870	0
513	20240904	124400	51664619	1870	1870	1870	1870	0
514	20240904	124300	51664619	1870	1870	1870	1870	0
515	20240904	124200	51664619	1870	1870	1870	1870	0
516	20240904	124100	51664619	1870	1870	1870	1870	0
517	20240904	124000	51664619	1870	1870	1870	1870	0
518	20240904	123900	51664619	1870	1870	1870	1870	0
519	20240904	123800	51664619	1870	1870	1870	1870	0
520	20240904	123700	51664619	1870	1870	1870	1870	0
521	20240904	123600	51664619	1870	1870	1870	1870	0
522	20240904	123500	51664619	1870	1870	1870	1870	0
523	20240904	123400	51664619	1870	1870	1870	1870	0
524	20240904	123300	51664619	1870	1870	1870	1870	5
525	20240904	123200	51655269	1870	1870	1870	1870	0
526	20240904	123100	51655269	1870	1870	1870	1870	0
527	20240904	123000	51655269	1870	1870	1870	1870	0
528	20240904	122900	51655269	1870	1870	1870	1870	0
529	20240904	122800	51655269	1870	1870	1870	1870	0
530	20240904	122700	51655269	1870	1870	1870	1870	0
531	20240904	122600	51655269	1870	1870	1870	1870	0
532	20240904	122500	51655269	1870	1870	1870	1870	0
533	20240904	122400	51655269	1870	1870	1870	1870	0
534	20240904	122300	51655269	1870	1870	1870	1870	0
535	20240904	122200	51655269	1870	1870	1870	1870	0
536	20240904	122100	51655269	1870	1870	1870	1870	200
537	20240904	122000	51281269	1870	1870	1870	1870	0
538	20240904	121900	51281269	1870	1870	1870	1870	0
539	20240904	121800	51281269	1870	1870	1870	1870	0
540	20240904	121700	51281269	1870	1870	1870	1870	0
541	20240904	121600	51281269	1870	1870	1870	1870	0
542	20240904	121500	51281269	1870	1870	1870	1870	0
543	20240904	121400	51281269	1870	1870	1870	1870	16
544	20240904	121300	51251349	1870	1870	1870	1870	10
545	20240904	121200	51232649	1869	1869	1869	1869	0
546	20240904	121100	51232649	1869	1869	1869	1869	0
547	20240904	121000	51232649	1869	1872	1872	1869	597
548	20240904	120900	50115990	1882	1882	1882	1882	0
549	20240904	120800	50115990	1882	1882	1882	1882	0
550	20240904	120700	50115990	1882	1882	1882	1882	0
551	20240904	120600	50115990	1882	1882	1882	1882	0
552	20240904	120500	50115990	1882	1882	1882	1882	0
553	20240904	120400	50115990	1882	1882	1882	1882	0
554	20240904	120300	50115990	1882	1882	1882	1882	400
555	20240904	120200	49363190	1872	1872	1872	1872	0
556	20240904	120100	49363190	1872	1872	1872	1872	0
557	20240904	120000	49363190	1872	1872	1872	1872	0
558	20240904	115900	49363190	1872	1872	1872	1872	0
559	20240904	115800	49363190	1872	1872	1872	1872	71
560	20240904	115700	49230278	1872	1872	1872	1872	0
561	20240904	115600	49230278	1872	1872	1872	1872	0
562	20240904	115500	49230278	1872	1872	1872	1872	501
563	20240904	115400	48292406	1882	1882	1882	1882	0
564	20240904	115300	48292406	1882	1882	1882	1882	0
565	20240904	115200	48292406	1882	1882	1882	1882	0
566	20240904	115100	48292406	1882	1882	1882	1882	0
567	20240904	115000	48292406	1882	1882	1882	1882	0
568	20240904	114900	48292406	1882	1882	1882	1882	0
569	20240904	114800	48292406	1882	1882	1882	1882	0
570	20240904	114700	48292406	1882	1882	1882	1882	0
571	20240904	114600	48292406	1882	1882	1882	1882	0
572	20240904	114500	48292406	1882	1882	1882	1882	0
573	20240904	114400	48292406	1882	1882	1882	1882	0
574	20240904	114300	48292406	1882	1882	1882	1882	140
575	20240904	114200	48028926	1882	1882	1882	1882	0
576	20240904	114100	48028926	1882	1882	1882	1882	165
577	20240904	114000	47718396	1881	1881	1881	1881	0
578	20240904	113900	47718396	1881	1881	1881	1881	0
579	20240904	113800	47718396	1881	1881	1881	1881	14
580	20240904	113700	47692062	1881	1881	1881	1881	0
581	20240904	113600	47692062	1881	1881	1881	1881	0
582	20240904	113500	47692062	1881	1881	1881	1881	0
583	20240904	113400	47692062	1881	1881	1881	1881	0
584	20240904	113300	47692062	1881	1881	1881	1881	0
585	20240904	113200	47692062	1881	1881	1881	1881	0
586	20240904	113100	47692062	1881	1881	1881	1881	0
587	20240904	113000	47692062	1881	1881	1881	1881	0
588	20240904	112900	47692062	1881	1881	1881	1881	0
589	20240904	112800	47692062	1881	1881	1881	1881	0
590	20240904	112700	47692062	1881	1881	1881	1881	0
591	20240904	112600	47692062	1881	1881	1881	1881	0
592	20240904	112500	47692062	1881	1881	1881	1881	0
593	20240904	112400	47692062	1881	1881	1881	1881	0
594	20240904	112300	47692062	1881	1881	1881	1881	0
595	20240904	112200	47692062	1881	1881	1881	1881	0
596	20240904	112100	47692062	1881	1881	1881	1881	0
597	20240904	112000	47692062	1881	1881	1881	1881	0
598	20240904	111900	47692062	1881	1881	1881	1881	0
599	20240904	111800	47692062	1881	1881	1881	1881	1
600	20240904	111700	47690181	1881	1881	1881	1881	0
601	20240904	111600	47690181	1881	1881	1881	1881	0
602	20240904	111500	47690181	1881	1881	1881	1881	0
603	20240904	111400	47690181	1881	1881	1881	1881	0
604	20240904	111300	47690181	1881	1881	1881	1881	0
605	20240904	111200	47690181	1881	1881	1881	1881	0
606	20240904	111100	47690181	1881	1881	1881	1881	0
607	20240904	111000	47690181	1881	1881	1881	1881	0
608	20240904	110900	47690181	1881	1881	1881	1881	15
609	20240904	110800	47661966	1881	1881	1881	1881	0
610	20240904	110700	47661966	1881	1881	1881	1881	0
611	20240904	110600	47661966	1881	1881	1881	1881	0
612	20240904	110500	47661966	1881	1881	1881	1881	2
613	20240904	110400	47658204	1881	1881	1881	1881	0
614	20240904	110300	47658204	1881	1881	1881	1881	0
615	20240904	110200	47658204	1881	1881	1881	1881	0
616	20240904	110100	47658204	1881	1881	1881	1881	0
617	20240904	110000	47658204	1881	1881	1881	1881	0
618	20240904	105900	47658204	1881	1881	1881	1881	20
619	20240904	105800	47620584	1867	1867	1867	1867	0
620	20240904	105700	47620584	1867	1869	1869	1867	400
621	20240904	105600	46873738	1881	1881	1881	1881	0
622	20240904	105500	46873738	1881	1881	1881	1881	0
623	20240904	105400	46873738	1881	1881	1881	1881	0
624	20240904	105300	46873738	1881	1881	1881	1881	0
625	20240904	105200	46873738	1881	1881	1881	1881	0
626	20240904	105100	46873738	1881	1881	1881	1881	0
627	20240904	105000	46873738	1881	1881	1881	1881	0
628	20240904	104900	46873738	1881	1881	1881	1881	0
629	20240904	104800	46873738	1881	1881	1881	1881	0
630	20240904	104700	46873738	1881	1881	1881	1881	0
631	20240904	104600	46873738	1881	1881	1881	1881	0
632	20240904	104500	46873738	1881	1868	1881	1868	134
633	20240904	104400	46622984	1881	1881	1881	1881	0
634	20240904	104300	46622984	1881	1881	1881	1881	31
635	20240904	104200	46564673	1866	1866	1866	1866	0
636	20240904	104100	46564673	1866	1868	1868	1866	107
637	20240904	104000	46364864	1879	1879	1879	1879	0
638	20240904	103900	46364864	1879	1879	1879	1879	0
639	20240904	103800	46364864	1879	1879	1879	1879	0
640	20240904	103700	46364864	1879	1879	1879	1879	0
641	20240904	103600	46364864	1879	1879	1879	1879	15
642	20240904	103500	46336679	1880	1880	1880	1880	0
643	20240904	103400	46336679	1880	1880	1880	1880	0
644	20240904	103300	46336679	1880	1880	1880	1880	230
645	20240904	103200	45904279	1881	1881	1881	1881	0
646	20240904	103100	45904279	1881	1871	1881	1868	828
647	20240904	103000	44356480	1883	1883	1883	1883	0
648	20240904	102900	44356480	1883	1883	1883	1883	0
649	20240904	102800	44356480	1883	1883	1883	1883	0
650	20240904	102700	44356480	1883	1883	1883	1883	0
651	20240904	102600	44356480	1883	1883	1883	1883	1
652	20240904	102500	44354597	1870	1870	1870	1870	0
653	20240904	102400	44354597	1870	1870	1870	1870	0
654	20240904	102300	44354597	1870	1870	1870	1870	0
655	20240904	102200	44354597	1870	1870	1870	1870	0
656	20240904	102100	44354597	1870	1870	1870	1870	0
657	20240904	102000	44354597	1870	1870	1870	1870	1
658	20240904	101900	44352727	1869	1869	1869	1869	0
659	20240904	101800	44352727	1869	1871	1871	1869	43
660	20240904	101700	44272312	1881	1881	1881	1881	0
661	20240904	101600	44272312	1881	1881	1881	1881	0
662	20240904	101500	44272312	1881	1881	1881	1881	0
663	20240904	101400	44272312	1881	1881	1881	1881	0
664	20240904	101300	44272312	1881	1881	1881	1881	0
665	20240904	101200	44272312	1881	1881	1881	1881	0
666	20240904	101100	44272312	1881	1881	1881	1881	0
667	20240904	101000	44272312	1881	1881	1881	1881	0
668	20240904	100900	44272312	1881	1881	1881	1881	0
669	20240904	100800	44272312	1881	1881	1881	1881	200
670	20240904	100700	43896112	1882	1882	1882	1882	4093
671	20240904	100600	36193086	1882	1882	1882	1882	0
672	20240904	100500	36193086	1882	1883	1883	1882	141
673	20240904	100400	35927584	1890	1890	1890	1890	0
674	20240904	100300	35927584	1890	1890	1890	1890	0
675	20240904	100200	35927584	1890	1890	1890	1890	81
676	20240904	100100	35774494	1890	1890	1890	1890	129
677	20240904	100000	35530684	1881	1881	1881	1881	0
678	20240904	095900	35530684	1881	1881	1881	1881	0
679	20240904	095800	35530684	1881	1881	1881	1881	0
680	20240904	095700	35530684	1881	1880	1881	1880	154
681	20240904	095600	35241034	1877	1877	1877	1877	0
682	20240904	095500	35241034	1877	1877	1877	1877	0
683	20240904	095400	35241034	1877	1877	1877	1877	0
684	20240904	095300	35241034	1877	1877	1877	1877	12
685	20240904	095200	35218510	1868	1868	1868	1868	600
686	20240904	095100	34097710	1877	1876	1877	1876	79
687	20240904	095000	33949498	1876	1876	1876	1876	7
688	20240904	094900	33936366	1871	1871	1871	1871	850
689	20240904	094800	32346016	1871	1866	1871	1866	110
690	20240904	094700	32140256	1865	1865	1865	1865	0
691	20240904	094600	32140256	1865	1865	1865	1865	1
692	20240904	094500	32138391	1876	1876	1876	1876	0
693	20240904	094400	32138391	1876	1876	1876	1876	0
694	20240904	094300	32138391	1876	1876	1876	1876	0
695	20240904	094200	32138391	1876	1876	1876	1876	0
696	20240904	094100	32138391	1876	1876	1876	1876	2
697	20240904	094000	32134639	1877	1877	1877	1877	0
698	20240904	093900	32134639	1877	1866	1877	1864	2120
699	20240904	093800	28180907	1879	1879	1879	1879	5
700	20240904	093700	28171512	1866	1867	1867	1866	650
701	20240904	093600	26958432	1865	1865	1865	1865	0
702	20240904	093500	26958432	1865	1865	1865	1865	93
703	20240904	093400	26784987	1881	1877	1881	1877	500
704	20240904	093300	25845007	1865	1865	1865	1865	3179
705	20240904	093200	19916172	1865	1865	1865	1865	0
706	20240904	093100	19916172	1865	1865	1865	1865	2
707	20240904	093000	19912442	1865	1869	1869	1865	1795
708	20240904	092900	16562482	1870	1870	1870	1870	50
709	20240904	092800	16468982	1879	1879	1879	1879	0
710	20240904	092700	16468982	1879	1879	1879	1879	0
711	20240904	092600	16468982	1879	1879	1879	1879	0
712	20240904	092500	16468982	1879	1879	1879	1879	11
713	20240904	092400	16448313	1882	1882	1882	1882	0
714	20240904	092300	16448313	1882	1874	1882	1874	294
715	20240904	092200	15896909	1864	1876	1876	1863	1186
716	20240904	092100	13685450	1907	1907	1907	1907	0
717	20240904	092000	13685450	1907	1881	1908	1881	2974
718	20240904	091900	8041676	1900	1900	1900	1900	1
719	20240904	091800	8039776	1908	1908	1908	1908	0
720	20240904	091700	8039776	1908	1908	1908	1908	0
721	20240904	091600	8039776	1908	1908	1908	1908	1
722	20240904	091500	8037868	1900	1900	1900	1900	0
723	20240904	091400	8037868	1900	1891	1900	1891	1000
724	20240904	091300	6138929	1903	1903	1903	1903	0
725	20240904	091200	6138929	1903	1903	1903	1903	1
726	20240904	091100	6137026	1893	1893	1893	1893	0
727	20240904	091000	6137026	1893	1895	1908	1893	442
728	20240904	090900	5298965	1867	1867	1867	1867	0
729	20240904	090800	5298965	1867	1867	1867	1867	91
730	20240904	090700	5129068	1867	1867	1867	1867	54
731	20240904	090600	5028250	1867	1862	1867	1862	483
732	20240904	090500	4128534	1916	1916	1916	1916	0
733	20240904	090400	4128534	1916	1916	1916	1916	1
734	20240904	090300	4126618	1858	1858	1858	1858	0
735	20240904	090200	4126618	1858	1858	1858	1858	0
736	20240904	090100	4126618	1858	1858	1858	1858	0
737	20240904	090000	4126618	1858	1858	1858	1858	2221