KissMeData/191410/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	202700	188823471	1797	1797	1797	1797	1574
3	20240906	202600	188823471	1797	1797	1797	1797	0
4	20240906	202500	188823471	1797	1797	1797	1797	0
5	20240906	202400	188823471	1797	1797	1797	1797	0
6	20240906	202300	188823471	1797	1797	1797	1797	0
7	20240906	202200	188823471	1797	1797	1797	1797	0
8	20240906	202100	188823471	1797	1797	1797	1797	0
9	20240906	202000	188823471	1797	1797	1797	1797	0
10	20240906	201900	188823471	1797	1797	1797	1797	0
11	20240906	201800	188823471	1797	1797	1797	1797	0
12	20240906	201700	188823471	1797	1797	1797	1797	0
13	20240906	201600	188823471	1797	1797	1797	1797	0
14	20240906	201500	188823471	1797	1797	1797	1797	0
15	20240906	201400	188823471	1797	1797	1797	1797	0
16	20240906	201300	188823471	1797	1797	1797	1797	0
17	20240906	201200	188823471	1797	1797	1797	1797	0
18	20240906	201100	188823471	1797	1797	1797	1797	0
19	20240906	201000	188823471	1797	1797	1797	1797	0
20	20240906	200900	188823471	1797	1797	1797	1797	0
21	20240906	200800	188823471	1797	1797	1797	1797	0
22	20240906	200700	188823471	1797	1797	1797	1797	0
23	20240906	200600	188823471	1797	1797	1797	1797	0
24	20240906	200500	188823471	1797	1797	1797	1797	0
25	20240906	200400	188823471	1797	1797	1797	1797	0
26	20240906	200300	188823471	1797	1797	1797	1797	0
27	20240906	200200	188823471	1797	1797	1797	1797	0
28	20240906	200100	188823471	1797	1797	1797	1797	0
29	20240906	200000	188823471	1797	1797	1797	1797	0
30	20240906	195900	188823471	1797	1797	1797	1797	0
31	20240906	195800	188823471	1797	1797	1797	1797	0
32	20240906	195700	188823471	1797	1797	1797	1797	1574
33	20240906	195600	188823471	1797	1797	1797	1797	0
34	20240906	195500	188823471	1797	1797	1797	1797	0
35	20240906	195400	188823471	1797	1797	1797	1797	0
36	20240906	195300	188823471	1797	1797	1797	1797	0
37	20240906	195200	188823471	1797	1797	1797	1797	0
38	20240906	195100	188823471	1797	1797	1797	1797	0
39	20240906	195000	188823471	1797	1797	1797	1797	0
40	20240906	194900	188823471	1797	1797	1797	1797	0
41	20240906	194800	188823471	1797	1797	1797	1797	0
42	20240906	194700	188823471	1797	1797	1797	1797	0
43	20240906	194600	188823471	1797	1797	1797	1797	0
44	20240906	194500	188823471	1797	1797	1797	1797	0
45	20240906	194400	188823471	1797	1797	1797	1797	0
46	20240906	194300	188823471	1797	1797	1797	1797	0
47	20240906	194200	188823471	1797	1797	1797	1797	0
48	20240906	194100	188823471	1797	1797	1797	1797	0
49	20240906	194000	188823471	1797	1797	1797	1797	0
50	20240906	193900	188823471	1797	1797	1797	1797	0
51	20240906	193800	188823471	1797	1797	1797	1797	0
52	20240906	193700	188823471	1797	1797	1797	1797	0
53	20240906	193600	188823471	1797	1797	1797	1797	0
54	20240906	193500	188823471	1797	1797	1797	1797	0
55	20240906	193400	188823471	1797	1797	1797	1797	0
56	20240906	193300	188823471	1797	1797	1797	1797	0
57	20240906	193200	188823471	1797	1797	1797	1797	0
58	20240906	193100	188823471	1797	1797	1797	1797	0
59	20240906	193000	188823471	1797	1797	1797	1797	0
60	20240906	192900	188823471	1797	1797	1797	1797	0
61	20240906	192800	188823471	1797	1797	1797	1797	0
62	20240906	192700	188823471	1797	1797	1797	1797	1574
63	20240906	192600	188823471	1797	1797	1797	1797	0
64	20240906	192500	188823471	1797	1797	1797	1797	0
65	20240906	192400	188823471	1797	1797	1797	1797	0
66	20240906	192300	188823471	1797	1797	1797	1797	0
67	20240906	192200	188823471	1797	1797	1797	1797	0
68	20240906	192100	188823471	1797	1797	1797	1797	0
69	20240906	192000	188823471	1797	1797	1797	1797	0
70	20240906	191900	188823471	1797	1797	1797	1797	0
71	20240906	191800	188823471	1797	1797	1797	1797	0
72	20240906	191700	188823471	1797	1797	1797	1797	0
73	20240906	191600	188823471	1797	1797	1797	1797	0
74	20240906	191500	188823471	1797	1797	1797	1797	0
75	20240906	191400	188823471	1797	1797	1797	1797	0
76	20240906	191300	188823471	1797	1797	1797	1797	0
77	20240906	191200	188823471	1797	1797	1797	1797	0
78	20240906	191100	188823471	1797	1797	1797	1797	0
79	20240906	191000	188823471	1797	1797	1797	1797	0
80	20240906	190900	188823471	1797	1797	1797	1797	0
81	20240906	190800	188823471	1797	1797	1797	1797	0
82	20240906	190700	188823471	1797	1797	1797	1797	0
83	20240906	190600	188823471	1797	1797	1797	1797	0
84	20240906	190500	188823471	1797	1797	1797	1797	0
85	20240906	190400	188823471	1797	1797	1797	1797	0
86	20240906	190300	188823471	1797	1797	1797	1797	0
87	20240906	190200	188823471	1797	1797	1797	1797	0
88	20240906	190100	188823471	1797	1797	1797	1797	0
89	20240906	190000	188823471	1797	1797	1797	1797	0
90	20240906	185900	188823471	1797	1797	1797	1797	0
91	20240906	185800	188823471	1797	1797	1797	1797	0
92	20240906	185700	188823471	1797	1797	1797	1797	1574
93	20240906	185600	188823471	1797	1797	1797	1797	0
94	20240906	185500	188823471	1797	1797	1797	1797	0
95	20240906	185400	188823471	1797	1797	1797	1797	0
96	20240906	185300	188823471	1797	1797	1797	1797	0
97	20240906	185200	188823471	1797	1797	1797	1797	0
98	20240906	185100	188823471	1797	1797	1797	1797	0
99	20240906	185000	188823471	1797	1797	1797	1797	0
100	20240906	184900	188823471	1797	1797	1797	1797	0
101	20240906	184800	188823471	1797	1797	1797	1797	0
102	20240906	184700	188823471	1797	1797	1797	1797	0
103	20240906	184600	188823471	1797	1797	1797	1797	0
104	20240906	184500	188823471	1797	1797	1797	1797	0
105	20240906	184400	188823471	1797	1797	1797	1797	0
106	20240906	184300	188823471	1797	1797	1797	1797	0
107	20240906	184200	188823471	1797	1797	1797	1797	0
108	20240906	184100	188823471	1797	1797	1797	1797	0
109	20240906	184000	188823471	1797	1797	1797	1797	0
110	20240906	183900	188823471	1797	1797	1797	1797	0
111	20240906	183800	188823471	1797	1797	1797	1797	0
112	20240906	183700	188823471	1797	1797	1797	1797	0
113	20240906	183600	188823471	1797	1797	1797	1797	0
114	20240906	183500	188823471	1797	1797	1797	1797	0
115	20240906	183400	188823471	1797	1797	1797	1797	0
116	20240906	183300	188823471	1797	1797	1797	1797	0
117	20240906	183200	188823471	1797	1797	1797	1797	0
118	20240906	183100	188823471	1797	1797	1797	1797	0
119	20240906	183000	188823471	1797	1797	1797	1797	0
120	20240906	182900	188823471	1797	1797	1797	1797	0
121	20240906	182800	188823471	1797	1797	1797	1797	0
122	20240906	182700	188823471	1797	1797	1797	1797	1574
123	20240906	182600	188823471	1797	1797	1797	1797	0
124	20240906	182500	188823471	1797	1797	1797	1797	0
125	20240906	182400	188823471	1797	1797	1797	1797	0
126	20240906	182300	188823471	1797	1797	1797	1797	0
127	20240906	182200	188823471	1797	1797	1797	1797	0
128	20240906	182100	188823471	1797	1797	1797	1797	0
129	20240906	182000	188823471	1797	1797	1797	1797	0
130	20240906	181900	188823471	1797	1797	1797	1797	0
131	20240906	181800	188823471	1797	1797	1797	1797	0
132	20240906	181700	188823471	1797	1797	1797	1797	0
133	20240906	181600	188823471	1797	1797	1797	1797	0
134	20240906	181500	188823471	1797	1797	1797	1797	0
135	20240906	181400	188823471	1797	1797	1797	1797	0
136	20240906	181300	188823471	1797	1797	1797	1797	0
137	20240906	181200	188823471	1797	1797	1797	1797	0
138	20240906	181100	188823471	1797	1797	1797	1797	0
139	20240906	181000	188823471	1797	1797	1797	1797	0
140	20240906	180900	188823471	1797	1797	1797	1797	0
141	20240906	180800	188823471	1797	1797	1797	1797	0
142	20240906	180700	188823471	1797	1797	1797	1797	0
143	20240906	180600	188823471	1797	1797	1797	1797	0
144	20240906	180500	188823471	1797	1797	1797	1797	0
145	20240906	180400	188823471	1797	1797	1797	1797	0
146	20240906	180300	188823471	1797	1797	1797	1797	0
147	20240906	180200	188823471	1797	1797	1797	1797	0
148	20240906	180100	188823471	1797	1797	1797	1797	0
149	20240906	180000	188823471	1797	1797	1797	1797	0
150	20240906	175900	188823471	1797	1797	1797	1797	0
151	20240906	175800	188823471	1797	1797	1797	1797	0
152	20240906	175700	188823471	1797	1797	1797	1797	1574
153	20240906	175600	188823471	1797	1797	1797	1797	0
154	20240906	175500	188823471	1797	1797	1797	1797	0
155	20240906	175400	188823471	1797	1797	1797	1797	0
156	20240906	175300	188823471	1797	1797	1797	1797	0
157	20240906	175200	188823471	1797	1797	1797	1797	0
158	20240906	175100	188823471	1797	1797	1797	1797	0
159	20240906	175000	188823471	1797	1797	1797	1797	0
160	20240906	174900	188823471	1797	1797	1797	1797	0
161	20240906	174800	188823471	1797	1797	1797	1797	0
162	20240906	174700	188823471	1797	1797	1797	1797	0
163	20240906	174600	188823471	1797	1797	1797	1797	0
164	20240906	174500	188823471	1797	1797	1797	1797	0
165	20240906	174400	188823471	1797	1797	1797	1797	0
166	20240906	174300	188823471	1797	1797	1797	1797	0
167	20240906	174200	188823471	1797	1797	1797	1797	0
168	20240906	174100	188823471	1797	1797	1797	1797	0
169	20240906	174000	188823471	1797	1797	1797	1797	0
170	20240906	173900	188823471	1797	1797	1797	1797	0
171	20240906	173800	188823471	1797	1797	1797	1797	0
172	20240906	173700	188823471	1797	1797	1797	1797	0
173	20240906	173600	188823471	1797	1797	1797	1797	0
174	20240906	173500	188823471	1797	1797	1797	1797	0
175	20240906	173400	188823471	1797	1797	1797	1797	0
176	20240906	173300	188823471	1797	1797	1797	1797	0
177	20240906	173200	188823471	1797	1797	1797	1797	0
178	20240906	173100	188823471	1797	1797	1797	1797	0
179	20240906	173000	188823471	1797	1797	1797	1797	0
180	20240906	172900	188823471	1797	1797	1797	1797	0
181	20240906	172800	188823471	1797	1797	1797	1797	0
182	20240906	172700	188823471	1797	1797	1797	1797	1574
183	20240906	172600	188823471	1797	1797	1797	1797	0
184	20240906	172500	188823471	1797	1797	1797	1797	0
185	20240906	172400	188823471	1797	1797	1797	1797	0
186	20240906	172300	188823471	1797	1797	1797	1797	0
187	20240906	172200	188823471	1797	1797	1797	1797	0
188	20240906	172100	188823471	1797	1797	1797	1797	0
189	20240906	172000	188823471	1797	1797	1797	1797	0
190	20240906	171900	188823471	1797	1797	1797	1797	0
191	20240906	171800	188823471	1797	1797	1797	1797	0
192	20240906	171700	188823471	1797	1797	1797	1797	0
193	20240906	171600	188823471	1797	1797	1797	1797	0
194	20240906	171500	188823471	1797	1797	1797	1797	0
195	20240906	171400	188823471	1797	1797	1797	1797	0
196	20240906	171300	188823471	1797	1797	1797	1797	0
197	20240906	171200	188823471	1797	1797	1797	1797	0
198	20240906	171100	188823471	1797	1797	1797	1797	0
199	20240906	171000	188823471	1797	1797	1797	1797	0
200	20240906	170900	188823471	1797	1797	1797	1797	0
201	20240906	170800	188823471	1797	1797	1797	1797	0
202	20240906	170700	188823471	1797	1797	1797	1797	0
203	20240906	170600	188823471	1797	1797	1797	1797	0
204	20240906	170500	188823471	1797	1797	1797	1797	0
205	20240906	170400	188823471	1797	1797	1797	1797	0
206	20240906	170300	188823471	1797	1797	1797	1797	0
207	20240906	170200	188823471	1797	1797	1797	1797	0
208	20240906	170100	188823471	1797	1797	1797	1797	0
209	20240906	170000	188823471	1797	1797	1797	1797	0
210	20240906	165900	188823471	1797	1797	1797	1797	0
211	20240906	165800	188823471	1797	1797	1797	1797	0
212	20240906	165700	188823471	1797	1797	1797	1797	1574
213	20240906	165600	188823471	1797	1797	1797	1797	0
214	20240906	165500	188823471	1797	1797	1797	1797	0
215	20240906	165400	188823471	1797	1797	1797	1797	0
216	20240906	165300	188823471	1797	1797	1797	1797	0
217	20240906	165200	188823471	1797	1797	1797	1797	0
218	20240906	165100	188823471	1797	1797	1797	1797	0
219	20240906	165000	188823471	1797	1797	1797	1797	0
220	20240906	164900	188823471	1797	1797	1797	1797	0
221	20240906	164800	188823471	1797	1797	1797	1797	0
222	20240906	164700	188823471	1797	1797	1797	1797	0
223	20240906	164600	188823471	1797	1797	1797	1797	0
224	20240906	164500	188823471	1797	1797	1797	1797	0
225	20240906	164400	188823471	1797	1797	1797	1797	0
226	20240906	164300	188823471	1797	1797	1797	1797	0
227	20240906	164200	188823471	1797	1797	1797	1797	0
228	20240906	164100	188823471	1797	1797	1797	1797	0
229	20240906	164000	188823471	1797	1797	1797	1797	0
230	20240906	163900	188823471	1797	1797	1797	1797	0
231	20240906	163800	188823471	1797	1797	1797	1797	0
232	20240906	163700	188823471	1797	1797	1797	1797	0
233	20240906	163600	188823471	1797	1797	1797	1797	0
234	20240906	163500	188823471	1797	1797	1797	1797	0
235	20240906	163400	188823471	1797	1797	1797	1797	0
236	20240906	163300	188823471	1797	1797	1797	1797	0
237	20240906	163200	188823471	1797	1797	1797	1797	0
238	20240906	163100	188823471	1797	1797	1797	1797	0
239	20240906	163000	188823471	1797	1797	1797	1797	0
240	20240906	162900	188823471	1797	1797	1797	1797	0
241	20240906	162800	188823471	1797	1797	1797	1797	0
242	20240906	162700	188823471	1797	1797	1797	1797	1574
243	20240906	162600	188823471	1797	1797	1797	1797	0
244	20240906	162500	188823471	1797	1797	1797	1797	0
245	20240906	162400	188823471	1797	1797	1797	1797	0
246	20240906	162300	188823471	1797	1797	1797	1797	0
247	20240906	162200	188823471	1797	1797	1797	1797	0
248	20240906	162100	188823471	1797	1797	1797	1797	0
249	20240906	162000	188823471	1797	1797	1797	1797	0
250	20240906	161900	188823471	1797	1797	1797	1797	0
251	20240906	161800	188823471	1797	1797	1797	1797	0
252	20240906	161700	188823471	1797	1797	1797	1797	0
253	20240906	161600	188823471	1797	1797	1797	1797	0
254	20240906	161500	188823471	1797	1797	1797	1797	0
255	20240906	161400	188823471	1797	1797	1797	1797	0
256	20240906	161300	188823471	1797	1797	1797	1797	0
257	20240906	161200	188823471	1797	1797	1797	1797	0
258	20240906	161100	188823471	1797	1797	1797	1797	0
259	20240906	161000	188823471	1797	1797	1797	1797	0
260	20240906	160900	188823471	1797	1797	1797	1797	0
261	20240906	160800	188823471	1797	1797	1797	1797	0
262	20240906	160700	188823471	1797	1797	1797	1797	0
263	20240906	160600	188823471	1797	1797	1797	1797	0
264	20240906	160500	188823471	1797	1797	1797	1797	0
265	20240906	160400	188823471	1797	1797	1797	1797	0
266	20240906	160300	188823471	1797	1797	1797	1797	0
267	20240906	160200	188823471	1797	1797	1797	1797	0
268	20240906	160100	188823471	1797	1797	1797	1797	0
269	20240906	160000	188823471	1797	1797	1797	1797	0
270	20240906	155900	188823471	1797	1797	1797	1797	0
271	20240906	155800	188823471	1797	1797	1797	1797	0
272	20240906	155700	188823471	1797	1797	1797	1797	1574
273	20240906	155600	188823471	1797	1797	1797	1797	0
274	20240906	155500	188823471	1797	1797	1797	1797	0
275	20240906	155400	188823471	1797	1797	1797	1797	0
276	20240906	155300	188823471	1797	1797	1797	1797	0
277	20240906	155200	188823471	1797	1797	1797	1797	0
278	20240906	155100	188823471	1797	1797	1797	1797	0
279	20240906	155000	188823471	1797	1797	1797	1797	0
280	20240906	154900	188823471	1797	1797	1797	1797	0
281	20240906	154800	188823471	1797	1797	1797	1797	0
282	20240906	154700	188823471	1797	1797	1797	1797	0
283	20240906	154600	188823471	1797	1797	1797	1797	0
284	20240906	154500	188823471	1797	1797	1797	1797	0
285	20240906	154400	188823471	1797	1797	1797	1797	0
286	20240906	154300	188823471	1797	1797	1797	1797	0
287	20240906	154200	188823471	1797	1797	1797	1797	0
288	20240906	154100	188823471	1797	1797	1797	1797	0
289	20240906	154000	188823471	1797	1797	1797	1797	0
290	20240906	153900	188823471	1797	1797	1797	1797	0
291	20240906	153800	188823471	1797	1797	1797	1797	0
292	20240906	153700	188823471	1797	1797	1797	1797	0
293	20240906	153600	188823471	1797	1797	1797	1797	0
294	20240906	153500	188823471	1797	1797	1797	1797	0
295	20240906	153400	188823471	1797	1797	1797	1797	0
296	20240906	153300	188823471	1797	1797	1797	1797	0
297	20240906	153200	188823471	1797	1797	1797	1797	0
298	20240906	153100	188823471	1797	1797	1797	1797	0
299	20240906	153000	188823471	1797	1797	1797	1797	1574
300	20240906	152900	185994993	1813	1813	1813	1813	0
301	20240906	152800	185994993	1813	1813	1813	1813	0
302	20240906	152700	185994993	1813	1813	1813	1813	0
303	20240906	152600	185994993	1813	1813	1813	1813	0
304	20240906	152500	185994993	1813	1813	1813	1813	0
305	20240906	152400	185994993	1813	1813	1813	1813	0
306	20240906	152300	185994993	1813	1813	1813	1813	0
307	20240906	152200	185994993	1813	1813	1813	1813	0
308	20240906	152100	185994993	1813	1813	1813	1813	0
309	20240906	152000	185994993	1813	1813	1813	1813	0
310	20240906	151900	185994993	1813	1813	1813	1813	0
311	20240906	151800	185994993	1813	1813	1813	1813	0
312	20240906	151700	185994993	1813	1813	1813	1813	0
313	20240906	151600	185994993	1813	1813	1813	1813	1
314	20240906	151500	185993180	1802	1804	1804	1802	551
315	20240906	151400	184999180	1804	1804	1804	1804	0
316	20240906	151300	184999180	1804	1804	1804	1804	0
317	20240906	151200	184999180	1804	1804	1804	1804	0
318	20240906	151100	184999180	1804	1805	1813	1804	105
319	20240906	151000	184809750	1805	1805	1805	1805	0
320	20240906	150900	184809750	1805	1805	1805	1805	203
321	20240906	150800	184443335	1806	1806	1806	1806	0
322	20240906	150700	184443335	1806	1815	1815	1806	142
323	20240906	150600	184185983	1815	1815	1815	1815	10
324	20240906	150500	184167833	1806	1807	1807	1806	29
325	20240906	150400	184115454	1815	1815	1815	1815	0
326	20240906	150300	184115454	1815	1815	1815	1815	1
327	20240906	150200	184113639	1815	1815	1815	1815	2
328	20240906	150100	184110009	1815	1815	1815	1815	0
329	20240906	150000	184110009	1815	1808	1815	1808	74
330	20240906	145900	183975846	1815	1815	1815	1815	5
331	20240906	145800	183966771	1815	1815	1815	1815	0
332	20240906	145700	183966771	1815	1815	1815	1815	35
333	20240906	145600	183903246	1807	1807	1807	1807	0
334	20240906	145500	183903246	1807	1807	1807	1807	100
335	20240906	145400	183722546	1807	1807	1807	1807	0
336	20240906	145300	183722546	1807	1807	1807	1807	10
337	20240906	145200	183704476	1806	1806	1806	1806	0
338	20240906	145100	183704476	1806	1806	1806	1806	50
339	20240906	145000	183614176	1815	1815	1815	1815	0
340	20240906	144900	183614176	1815	1815	1815	1815	55
341	20240906	144800	183514351	1805	1805	1805	1805	0
342	20240906	144700	183514351	1805	1805	1805	1805	0
343	20240906	144600	183514351	1805	1805	1805	1805	0
344	20240906	144500	183514351	1805	1805	1805	1805	155
345	20240906	144400	183234576	1805	1805	1805	1805	10
346	20240906	144300	183216526	1805	1805	1805	1805	158
347	20240906	144200	182931336	1805	1805	1805	1805	1
348	20240906	144100	182929531	1807	1807	1807	1807	0
349	20240906	144000	182929531	1807	1810	1810	1807	77
350	20240906	143900	182790164	1823	1822	1823	1822	100
351	20240906	143800	182607914	1807	1807	1807	1807	4
352	20240906	143700	182600686	1823	1823	1823	1823	0
353	20240906	143600	182600686	1823	1823	1823	1823	0
354	20240906	143500	182600686	1823	1823	1823	1823	0
355	20240906	143400	182600686	1823	1823	1823	1823	0
356	20240906	143300	182600686	1823	1823	1823	1823	0
357	20240906	143200	182600686	1823	1822	1823	1822	77
358	20240906	143100	182460361	1822	1822	1822	1822	3
359	20240906	143000	182454895	1822	1822	1822	1822	0
360	20240906	142900	182454895	1822	1822	1822	1822	0
361	20240906	142800	182454895	1822	1822	1822	1822	0
362	20240906	142700	182454895	1822	1822	1822	1822	0
363	20240906	142600	182454895	1822	1822	1822	1822	0
364	20240906	142500	182454895	1822	1822	1822	1822	0
365	20240906	142400	182454895	1822	1822	1822	1822	0
366	20240906	142300	182454895	1822	1822	1822	1822	0
367	20240906	142200	182454895	1822	1822	1822	1822	0
368	20240906	142100	182454895	1822	1822	1822	1822	1
369	20240906	142000	182453073	1823	1823	1823	1823	0
370	20240906	141900	182453073	1823	1823	1823	1823	0
371	20240906	141800	182453073	1823	1823	1823	1823	0
372	20240906	141700	182453073	1823	1823	1823	1823	0
373	20240906	141600	182453073	1823	1823	1823	1823	0
374	20240906	141500	182453073	1823	1823	1823	1823	0
375	20240906	141400	182453073	1823	1816	1823	1816	88
376	20240906	141300	182293026	1808	1808	1808	1808	0
377	20240906	141200	182293026	1808	1808	1808	1808	127
378	20240906	141100	182063410	1808	1809	1809	1808	167
379	20240906	141000	181761458	1809	1809	1809	1809	5
380	20240906	140900	181752413	1809	1809	1809	1809	0
381	20240906	140800	181752413	1809	1809	1809	1809	0
382	20240906	140700	181752413	1809	1809	1809	1809	0
383	20240906	140600	181752413	1809	1809	1809	1809	0
384	20240906	140500	181752413	1809	1809	1809	1809	0
385	20240906	140400	181752413	1809	1809	1809	1809	300
386	20240906	140300	181209713	1809	1809	1809	1809	0
387	20240906	140200	181209713	1809	1809	1809	1809	200
388	20240906	140100	180847913	1809	1809	1809	1809	0
389	20240906	140000	180847913	1809	1809	1809	1809	0
390	20240906	135900	180847913	1809	1811	1811	1809	1138
391	20240906	135800	178787445	1811	1811	1811	1811	0
392	20240906	135700	178787445	1811	1811	1811	1811	107
393	20240906	135600	178593668	1810	1810	1810	1810	0
394	20240906	135500	178593668	1810	1810	1810	1810	0
395	20240906	135400	178593668	1810	1810	1810	1810	0
396	20240906	135300	178593668	1810	1810	1810	1810	0
397	20240906	135200	178593668	1810	1810	1810	1810	1
398	20240906	135100	178591858	1820	1820	1820	1820	0
399	20240906	135000	178591858	1820	1820	1820	1820	50
400	20240906	134900	178500858	1820	1820	1820	1820	1
401	20240906	134800	178499038	1820	1820	1820	1820	0
402	20240906	134700	178499038	1820	1820	1820	1820	0
403	20240906	134600	178499038	1820	1820	1820	1820	0
404	20240906	134500	178499038	1820	1820	1820	1820	0
405	20240906	134400	178499038	1820	1820	1820	1820	0
406	20240906	134300	178499038	1820	1820	1820	1820	3
407	20240906	134200	178493578	1820	1820	1820	1820	0
408	20240906	134100	178493578	1820	1820	1820	1820	0
409	20240906	134000	178493578	1820	1820	1820	1820	0
410	20240906	133900	178493578	1820	1820	1820	1820	0
411	20240906	133800	178493578	1820	1820	1820	1820	0
412	20240906	133700	178493578	1820	1820	1820	1820	0
413	20240906	133600	178493578	1820	1820	1820	1820	0
414	20240906	133500	178493578	1820	1819	1820	1819	1350
415	20240906	133400	176036892	1820	1820	1820	1820	0
416	20240906	133300	176036892	1820	1820	1820	1820	0
417	20240906	133200	176036892	1820	1819	1820	1819	250
418	20240906	133100	175581917	1823	1807	1823	1807	500
419	20240906	133000	174671145	1806	1806	1806	1806	1
420	20240906	132900	174669339	1805	1803	1805	1803	76
421	20240906	132800	174532241	1799	1799	1799	1799	0
422	20240906	132700	174532241	1799	1799	1799	1799	0
423	20240906	132600	174532241	1799	1799	1799	1799	0
424	20240906	132500	174532241	1799	1799	1799	1799	0
425	20240906	132400	174532241	1799	1799	1799	1799	100
426	20240906	132300	174352341	1799	1799	1799	1799	100
427	20240906	132200	174172441	1803	1803	1803	1803	13
428	20240906	132100	174149002	1800	1800	1800	1800	0
429	20240906	132000	174149002	1800	1800	1800	1800	0
430	20240906	131900	174149002	1800	1800	1800	1800	0
431	20240906	131800	174149002	1800	1800	1800	1800	0
432	20240906	131700	174149002	1800	1800	1800	1800	0
433	20240906	131600	174149002	1800	1800	1800	1800	0
434	20240906	131500	174149002	1800	1800	1800	1800	0
435	20240906	131400	174149002	1800	1800	1800	1800	0
436	20240906	131300	174149002	1800	1800	1800	1800	0
437	20240906	131200	174149002	1800	1800	1800	1800	167
438	20240906	131100	173848402	1800	1800	1800	1800	10
439	20240906	131000	173830402	1797	1797	1797	1797	0
440	20240906	130900	173830402	1797	1797	1797	1797	3
441	20240906	130800	173825011	1797	1798	1798	1797	263
442	20240906	130700	173352163	1799	1799	1799	1799	0
443	20240906	130600	173352163	1799	1800	1800	1798	448
444	20240906	130500	172546153	1800	1800	1800	1800	0
445	20240906	130400	172546153	1800	1800	1800	1800	0
446	20240906	130300	172546153	1800	1801	1801	1800	54
447	20240906	130200	172448903	1800	1800	1800	1800	0
448	20240906	130100	172448903	1800	1800	1800	1800	0
449	20240906	130000	172448903	1800	1800	1800	1800	0
450	20240906	125900	172448903	1800	1800	1800	1800	0
451	20240906	125800	172448903	1800	1800	1800	1800	0
452	20240906	125700	172448903	1800	1800	1800	1800	0
453	20240906	125600	172448903	1800	1800	1800	1800	0
454	20240906	125500	172448903	1800	1800	1800	1800	0
455	20240906	125400	172448903	1800	1800	1800	1800	0
456	20240906	125300	172448903	1800	1800	1800	1800	0
457	20240906	125200	172448903	1800	1800	1800	1800	0
458	20240906	125100	172448903	1800	1800	1800	1800	74
459	20240906	125000	172315703	1800	1800	1800	1800	0
460	20240906	124900	172315703	1800	1800	1800	1800	105
461	20240906	124800	172126703	1800	1800	1800	1800	300
462	20240906	124700	171586703	1800	1807	1807	1800	2591
463	20240906	124600	166912530	1806	1806	1806	1806	0
464	20240906	124500	166912530	1806	1806	1806	1806	0
465	20240906	124400	166912530	1806	1806	1806	1806	0
466	20240906	124300	166912530	1806	1806	1806	1806	0
467	20240906	124200	166912530	1806	1806	1806	1806	0
468	20240906	124100	166912530	1806	1808	1808	1806	1592
469	20240906	124000	164036839	1809	1809	1809	1809	129
470	20240906	123900	163803478	1810	1814	1814	1810	583
471	20240906	123800	162746851	1814	1814	1814	1814	420
472	20240906	123700	161984971	1812	1812	1812	1812	0
473	20240906	123600	161984971	1812	1812	1812	1812	0
474	20240906	123500	161984971	1812	1812	1812	1812	0
475	20240906	123400	161984971	1812	1812	1812	1812	1
476	20240906	123300	161983159	1818	1818	1818	1818	15
477	20240906	123200	161955889	1818	1818	1818	1818	0
478	20240906	123100	161955889	1818	1818	1818	1818	35
479	20240906	123000	161892259	1820	1820	1820	1820	0
480	20240906	122900	161892259	1820	1820	1820	1820	0
481	20240906	122800	161892259	1820	1820	1820	1820	0
482	20240906	122700	161892259	1820	1820	1820	1820	0
483	20240906	122600	161892259	1820	1820	1820	1820	0
484	20240906	122500	161892259	1820	1820	1820	1820	0
485	20240906	122400	161892259	1820	1820	1820	1820	3
486	20240906	122300	161886799	1820	1820	1820	1820	0
487	20240906	122200	161886799	1820	1820	1820	1820	0
488	20240906	122100	161886799	1820	1820	1820	1820	20
489	20240906	122000	161850399	1820	1820	1820	1820	0
490	20240906	121900	161850399	1820	1820	1820	1820	150
491	20240906	121800	161577399	1822	1822	1822	1822	4
492	20240906	121700	161570111	1823	1823	1823	1823	0
493	20240906	121600	161570111	1823	1823	1823	1823	100
494	20240906	121500	161387811	1823	1823	1823	1823	0
495	20240906	121400	161387811	1823	1823	1823	1823	0
496	20240906	121300	161387811	1823	1823	1823	1823	0
497	20240906	121200	161387811	1823	1822	1823	1822	2
498	20240906	121100	161384166	1837	1837	1837	1837	0
499	20240906	121000	161384166	1837	1837	1837	1837	0
500	20240906	120900	161384166	1837	1837	1837	1837	0
501	20240906	120800	161384166	1837	1837	1837	1837	0
502	20240906	120700	161384166	1837	1837	1837	1837	0
503	20240906	120600	161384166	1837	1832	1837	1832	30
504	20240906	120500	161329125	1829	1829	1831	1829	1244
505	20240906	120400	159053834	1829	1829	1829	1829	0
506	20240906	120300	159053834	1829	1829	1829	1829	0
507	20240906	120200	159053834	1829	1829	1829	1829	0
508	20240906	120100	159053834	1829	1829	1829	1829	1
509	20240906	120000	159052005	1821	1821	1821	1821	0
510	20240906	115900	159052005	1821	1821	1821	1821	200
511	20240906	115800	158687805	1828	1828	1828	1828	0
512	20240906	115700	158687805	1828	1828	1828	1828	0
513	20240906	115600	158687805	1828	1828	1828	1828	60
514	20240906	115500	158578125	1828	1828	1828	1828	0
515	20240906	115400	158578125	1828	1828	1828	1828	0
516	20240906	115300	158578125	1828	1828	1828	1828	0
517	20240906	115200	158578125	1828	1828	1828	1828	0
518	20240906	115100	158578125	1828	1822	1828	1822	14
519	20240906	115000	158552575	1821	1821	1821	1821	0
520	20240906	114900	158552575	1821	1821	1821	1821	0
521	20240906	114800	158552575	1821	1821	1821	1821	0
522	20240906	114700	158552575	1821	1821	1821	1821	50
523	20240906	114600	158461525	1821	1821	1821	1821	2
524	20240906	114500	158457883	1820	1820	1820	1820	2
525	20240906	114400	158454243	1819	1817	1819	1817	78
526	20240906	114300	158312439	1816	1816	1816	1816	261
527	20240906	114200	157838463	1811	1811	1811	1811	0
528	20240906	114100	157838463	1811	1811	1811	1811	0
529	20240906	114000	157838463	1811	1811	1811	1811	3
530	20240906	113900	157833030	1811	1811	1811	1811	0
531	20240906	113800	157833030	1811	1811	1811	1811	0
532	20240906	113700	157833030	1811	1811	1811	1811	1
533	20240906	113600	157831219	1815	1815	1815	1815	131
534	20240906	113500	157593454	1810	1810	1810	1810	46
535	20240906	113400	157510194	1810	1810	1810	1810	1743
536	20240906	113300	154355364	1810	1810	1810	1810	411
537	20240906	113200	153611454	1810	1810	1810	1810	0
538	20240906	113100	153611454	1810	1810	1810	1810	444
539	20240906	113000	152807814	1811	1811	1811	1811	300
540	20240906	112900	152264514	1812	1812	1812	1812	0
541	20240906	112800	152264514	1812	1816	1816	1812	417
542	20240906	112700	151507797	1816	1816	1816	1816	0
543	20240906	112600	151507797	1816	1816	1816	1816	80
544	20240906	112500	151362517	1816	1816	1816	1816	0
545	20240906	112400	151362517	1816	1824	1824	1816	4040
546	20240906	112300	144009888	1829	1829	1829	1829	0
547	20240906	112200	144009888	1829	1829	1829	1829	0
548	20240906	112100	144009888	1829	1829	1829	1829	0
549	20240906	112000	144009888	1829	1829	1829	1829	0
550	20240906	111900	144009888	1829	1829	1829	1829	0
551	20240906	111800	144009888	1829	1829	1829	1829	0
552	20240906	111700	144009888	1829	1829	1829	1829	0
553	20240906	111600	144009888	1829	1829	1829	1829	0
554	20240906	111500	144009888	1829	1829	1829	1829	0
555	20240906	111400	144009888	1829	1829	1829	1829	0
556	20240906	111300	144009888	1829	1829	1829	1829	0
557	20240906	111200	144009888	1829	1828	1829	1828	99
558	20240906	111100	143828825	1829	1829	1829	1829	0
559	20240906	111000	143828825	1829	1824	1829	1824	323
560	20240906	110900	143239038	1824	1824	1824	1824	0
561	20240906	110800	143239038	1824	1825	1825	1824	1064
562	20240906	110700	141297901	1825	1825	1825	1825	0
563	20240906	110600	141297901	1825	1825	1825	1825	0
564	20240906	110500	141297901	1825	1825	1825	1825	0
565	20240906	110400	141297901	1825	1825	1825	1825	0
566	20240906	110300	141297901	1825	1825	1825	1825	0
567	20240906	110200	141297901	1825	1825	1825	1825	0
568	20240906	110100	141297901	1825	1825	1825	1825	0
569	20240906	110000	141297901	1825	1825	1825	1825	0
570	20240906	105900	141297901	1825	1825	1825	1825	0
571	20240906	105800	141297901	1825	1825	1825	1825	0
572	20240906	105700	141297901	1825	1825	1825	1825	0
573	20240906	105600	141297901	1825	1826	1826	1825	393
574	20240906	105500	140580564	1827	1827	1827	1827	5
575	20240906	105400	140571429	1828	1828	1828	1828	0
576	20240906	105300	140571429	1828	1828	1828	1828	106
577	20240906	105200	140377661	1828	1828	1828	1828	0
578	20240906	105100	140377661	1828	1828	1828	1828	18
579	20240906	105000	140344757	1830	1830	1830	1830	3766
580	20240906	104900	133452977	1830	1833	1833	1830	52
581	20240906	104800	133357667	1830	1833	1833	1830	800
582	20240906	104700	131893607	1833	1833	1833	1833	0
583	20240906	104600	131893607	1833	1833	1833	1833	0
584	20240906	104500	131893607	1833	1833	1833	1833	100
585	20240906	104400	131710307	1833	1835	1835	1833	1039
586	20240906	104300	129805143	1835	1844	1844	1835	301
587	20240906	104200	129250108	1844	1844	1844	1844	0
588	20240906	104100	129250108	1844	1844	1844	1844	11
589	20240906	104000	129229824	1836	1836	1836	1836	0
590	20240906	103900	129229824	1836	1836	1836	1836	0
591	20240906	103800	129229824	1836	1836	1847	1836	327
592	20240906	103700	128626940	1847	1847	1847	1847	0
593	20240906	103600	128626940	1847	1847	1847	1847	0
594	20240906	103500	128626940	1847	1847	1847	1847	0
595	20240906	103400	128626940	1847	1847	1847	1847	0
596	20240906	103300	128626940	1847	1847	1847	1847	0
597	20240906	103200	128626940	1847	1847	1847	1847	0
598	20240906	103100	128626940	1847	1847	1847	1847	0
599	20240906	103000	128626940	1847	1847	1847	1847	0
600	20240906	102900	128626940	1847	1847	1847	1847	1
601	20240906	102800	128625093	1835	1835	1835	1835	0
602	20240906	102700	128625093	1835	1835	1835	1835	1
603	20240906	102600	128623258	1839	1837	1839	1837	910
604	20240906	102500	126949892	1839	1839	1839	1839	222
605	20240906	102400	126541634	1833	1833	1833	1833	0
606	20240906	102300	126541634	1833	1833	1833	1833	0
607	20240906	102200	126541634	1833	1833	1833	1833	0
608	20240906	102100	126541634	1833	1833	1833	1833	500
609	20240906	102000	125625134	1833	1833	1833	1833	86
610	20240906	101900	125467496	1833	1841	1841	1830	2497
611	20240906	101800	120884172	1845	1845	1845	1845	323
612	20240906	101700	120288237	1847	1848	1848	1845	203
613	20240906	101600	119913496	1848	1850	1850	1848	1750
614	20240906	101500	116678418	1851	1851	1851	1851	33
615	20240906	101400	116617335	1851	1851	1851	1851	0
616	20240906	101300	116617335	1851	1851	1851	1851	169
617	20240906	101200	116304516	1851	1852	1852	1850	2630
618	20240906	101100	111437674	1851	1856	1856	1851	1101
619	20240906	101000	109398218	1855	1865	1865	1855	150
620	20240906	100900	109118768	1865	1855	1867	1855	475
621	20240906	100800	108232753	1855	1862	1865	1855	2477
622	20240906	100700	103626231	1863	1865	1865	1863	1664
623	20240906	100600	100525524	1869	1869	1869	1869	1
624	20240906	100500	100523655	1869	1869	1869	1869	227
625	20240906	100400	100099392	1869	1869	1869	1869	0
626	20240906	100300	100099392	1869	1869	1869	1869	1
627	20240906	100200	100097523	1865	1869	1869	1865	133
628	20240906	100100	99849457	1869	1864	1869	1864	24
629	20240906	100000	99804690	1870	1870	1870	1870	1002
630	20240906	095900	97930950	1869	1871	1871	1869	832
631	20240906	095800	96375643	1873	1870	1873	1870	707
632	20240906	095700	95053544	1870	1870	1870	1870	0
633	20240906	095600	95053544	1870	1869	1870	1869	115
634	20240906	095500	94838608	1869	1869	1869	1869	13
635	20240906	095400	94814311	1869	1869	1870	1869	428
636	20240906	095300	94014375	1872	1870	1872	1870	71
637	20240906	095200	93881602	1870	1865	1870	1863	1790
638	20240906	095100	90542647	1866	1866	1866	1866	1
639	20240906	095000	90540781	1863	1865	1866	1863	419
640	20240906	094900	89758957	1863	1866	1866	1863	55
641	20240906	094800	89656486	1866	1866	1866	1866	103
642	20240906	094700	89464288	1864	1866	1866	1864	36
643	20240906	094600	89397162	1869	1867	1869	1866	41
644	20240906	094500	89320633	1866	1870	1870	1863	125
645	20240906	094400	89086910	1870	1870	1870	1862	38
646	20240906	094300	89015858	1870	1870	1870	1870	1
647	20240906	094200	89013988	1870	1870	1870	1870	0
648	20240906	094100	89013988	1870	1870	1870	1870	1102
649	20240906	094000	86953248	1870	1870	1870	1870	0
650	20240906	093900	86953248	1870	1862	1870	1862	303
651	20240906	093800	86389046	1870	1870	1870	1870	0
652	20240906	093700	86389046	1870	1870	1870	1870	0
653	20240906	093600	86389046	1870	1870	1870	1870	0
654	20240906	093500	86389046	1870	1870	1870	1870	0
655	20240906	093400	86389046	1870	1870	1870	1870	0
656	20240906	093300	86389046	1870	1870	1870	1870	2
657	20240906	093200	86385306	1870	1870	1870	1862	4
658	20240906	093100	86377834	1862	1870	1870	1862	3569
659	20240906	093000	79728081	1863	1863	1870	1863	53
660	20240906	092900	79629328	1871	1875	1875	1863	817
661	20240906	092800	78098589	1880	1876	1880	1876	643
662	20240906	092700	76892313	1879	1879	1880	1879	1101
663	20240906	092600	74823533	1879	1879	1879	1879	518
664	20240906	092500	73850211	1876	1879	1879	1876	88
665	20240906	092400	73685084	1879	1884	1884	1879	101
666	20240906	092300	73495300	1884	1875	1884	1875	602
667	20240906	092200	72362932	1885	1885	1885	1885	1
668	20240906	092100	72361047	1885	1875	1885	1875	3
669	20240906	092000	72355402	1875	1888	1888	1875	63
670	20240906	091900	72236536	1875	1865	1875	1865	158
671	20240906	091800	71940396	1865	1865	1865	1865	671
672	20240906	091700	70688981	1866	1880	1880	1866	1963
673	20240906	091600	67014035	1880	1880	1880	1880	1603
674	20240906	091500	64000395	1889	1881	1889	1881	265
675	20240906	091400	63501507	1889	1880	1889	1880	76
676	20240906	091300	63358254	1880	1876	1890	1876	1367
677	20240906	091200	60788624	1872	1870	1876	1870	292
678	20240906	091100	60242396	1870	1877	1877	1870	400
679	20240906	091000	59494186	1877	1880	1880	1870	244
680	20240906	090900	59037471	1865	1878	1893	1864	3918
681	20240906	090800	51691673	1894	1900	1903	1880	4288
682	20240906	090700	43616418	1900	1864	1904	1864	8970
683	20240906	090600	26656204	1857	1827	1863	1827	5583
684	20240906	090500	16362183	1826	1819	1826	1819	2388
685	20240906	090400	12013058	1819	1809	1819	1809	21
686	20240906	090300	11974964	1808	1808	1808	1808	323
687	20240906	090200	11390980	1808	1808	1808	1808	1
688	20240906	090100	11389172	1807	1807	1807	1807	0
689	20240906	090000	11389172	1807	1804	1807	1804	6313