KissMeData/088790/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	195500	47058453	1885	1885	1885	1885	1496
3	20240902	195400	47058453	1885	1885	1885	1885	0
4	20240902	195300	47058453	1885	1885	1885	1885	0
5	20240902	195200	47058453	1885	1885	1885	1885	0
6	20240902	195100	47058453	1885	1885	1885	1885	0
7	20240902	195000	47058453	1885	1885	1885	1885	0
8	20240902	194900	47058453	1885	1885	1885	1885	0
9	20240902	194800	47058453	1885	1885	1885	1885	0
10	20240902	194700	47058453	1885	1885	1885	1885	0
11	20240902	194600	47058453	1885	1885	1885	1885	0
12	20240902	194500	47058453	1885	1885	1885	1885	0
13	20240902	194400	47058453	1885	1885	1885	1885	0
14	20240902	194300	47058453	1885	1885	1885	1885	0
15	20240902	194200	47058453	1885	1885	1885	1885	0
16	20240902	194100	47058453	1885	1885	1885	1885	0
17	20240902	194000	47058453	1885	1885	1885	1885	0
18	20240902	193900	47058453	1885	1885	1885	1885	0
19	20240902	193800	47058453	1885	1885	1885	1885	0
20	20240902	193700	47058453	1885	1885	1885	1885	0
21	20240902	193600	47058453	1885	1885	1885	1885	0
22	20240902	193500	47058453	1885	1885	1885	1885	0
23	20240902	193400	47058453	1885	1885	1885	1885	0
24	20240902	193300	47058453	1885	1885	1885	1885	0
25	20240902	193200	47058453	1885	1885	1885	1885	0
26	20240902	193100	47058453	1885	1885	1885	1885	0
27	20240902	193000	47058453	1885	1885	1885	1885	0
28	20240902	192900	47058453	1885	1885	1885	1885	0
29	20240902	192800	47058453	1885	1885	1885	1885	0
30	20240902	192700	47058453	1885	1885	1885	1885	0
31	20240902	192600	47058453	1885	1885	1885	1885	0
32	20240902	192500	47058453	1885	1885	1885	1885	1496
33	20240902	192400	47058453	1885	1885	1885	1885	0
34	20240902	192300	47058453	1885	1885	1885	1885	0
35	20240902	192200	47058453	1885	1885	1885	1885	0
36	20240902	192100	47058453	1885	1885	1885	1885	0
37	20240902	192000	47058453	1885	1885	1885	1885	0
38	20240902	191900	47058453	1885	1885	1885	1885	0
39	20240902	191800	47058453	1885	1885	1885	1885	0
40	20240902	191700	47058453	1885	1885	1885	1885	0
41	20240902	191600	47058453	1885	1885	1885	1885	0
42	20240902	191500	47058453	1885	1885	1885	1885	0
43	20240902	191400	47058453	1885	1885	1885	1885	0
44	20240902	191300	47058453	1885	1885	1885	1885	0
45	20240902	191200	47058453	1885	1885	1885	1885	0
46	20240902	191100	47058453	1885	1885	1885	1885	0
47	20240902	191000	47058453	1885	1885	1885	1885	0
48	20240902	190900	47058453	1885	1885	1885	1885	0
49	20240902	190800	47058453	1885	1885	1885	1885	0
50	20240902	190700	47058453	1885	1885	1885	1885	0
51	20240902	190600	47058453	1885	1885	1885	1885	0
52	20240902	190500	47058453	1885	1885	1885	1885	0
53	20240902	190400	47058453	1885	1885	1885	1885	0
54	20240902	190300	47058453	1885	1885	1885	1885	0
55	20240902	190200	47058453	1885	1885	1885	1885	0
56	20240902	190100	47058453	1885	1885	1885	1885	0
57	20240902	190000	47058453	1885	1885	1885	1885	0
58	20240902	185900	47058453	1885	1885	1885	1885	0
59	20240902	185800	47058453	1885	1885	1885	1885	0
60	20240902	185700	47058453	1885	1885	1885	1885	0
61	20240902	185600	47058453	1885	1885	1885	1885	0
62	20240902	185500	47058453	1885	1885	1885	1885	1496
63	20240902	185400	47058453	1885	1885	1885	1885	0
64	20240902	185300	47058453	1885	1885	1885	1885	0
65	20240902	185200	47058453	1885	1885	1885	1885	0
66	20240902	185100	47058453	1885	1885	1885	1885	0
67	20240902	185000	47058453	1885	1885	1885	1885	0
68	20240902	184900	47058453	1885	1885	1885	1885	0
69	20240902	184800	47058453	1885	1885	1885	1885	0
70	20240902	184700	47058453	1885	1885	1885	1885	0
71	20240902	184600	47058453	1885	1885	1885	1885	0
72	20240902	184500	47058453	1885	1885	1885	1885	0
73	20240902	184400	47058453	1885	1885	1885	1885	0
74	20240902	184300	47058453	1885	1885	1885	1885	0
75	20240902	184200	47058453	1885	1885	1885	1885	0
76	20240902	184100	47058453	1885	1885	1885	1885	0
77	20240902	184000	47058453	1885	1885	1885	1885	0
78	20240902	183900	47058453	1885	1885	1885	1885	0
79	20240902	183800	47058453	1885	1885	1885	1885	0
80	20240902	183700	47058453	1885	1885	1885	1885	0
81	20240902	183600	47058453	1885	1885	1885	1885	0
82	20240902	183500	47058453	1885	1885	1885	1885	0
83	20240902	183400	47058453	1885	1885	1885	1885	0
84	20240902	183300	47058453	1885	1885	1885	1885	0
85	20240902	183200	47058453	1885	1885	1885	1885	0
86	20240902	183100	47058453	1885	1885	1885	1885	0
87	20240902	183000	47058453	1885	1885	1885	1885	0
88	20240902	182900	47058453	1885	1885	1885	1885	0
89	20240902	182800	47058453	1885	1885	1885	1885	0
90	20240902	182700	47058453	1885	1885	1885	1885	0
91	20240902	182600	47058453	1885	1885	1885	1885	0
92	20240902	182500	47058453	1885	1885	1885	1885	1496
93	20240902	182400	47058453	1885	1885	1885	1885	0
94	20240902	182300	47058453	1885	1885	1885	1885	0
95	20240902	182200	47058453	1885	1885	1885	1885	0
96	20240902	182100	47058453	1885	1885	1885	1885	0
97	20240902	182000	47058453	1885	1885	1885	1885	0
98	20240902	181900	47058453	1885	1885	1885	1885	0
99	20240902	181800	47058453	1885	1885	1885	1885	0
100	20240902	181700	47058453	1885	1885	1885	1885	0
101	20240902	181600	47058453	1885	1885	1885	1885	0
102	20240902	181500	47058453	1885	1885	1885	1885	0
103	20240902	181400	47058453	1885	1885	1885	1885	0
104	20240902	181300	47058453	1885	1885	1885	1885	0
105	20240902	181200	47058453	1885	1885	1885	1885	0
106	20240902	181100	47058453	1885	1885	1885	1885	0
107	20240902	181000	47058453	1885	1885	1885	1885	0
108	20240902	180900	47058453	1885	1885	1885	1885	0
109	20240902	180800	47058453	1885	1885	1885	1885	0
110	20240902	180700	47058453	1885	1885	1885	1885	0
111	20240902	180600	47058453	1885	1885	1885	1885	0
112	20240902	180500	47058453	1885	1885	1885	1885	0
113	20240902	180400	47058453	1885	1885	1885	1885	0
114	20240902	180300	47058453	1885	1885	1885	1885	0
115	20240902	180200	47058453	1885	1885	1885	1885	0
116	20240902	180100	47058453	1885	1885	1885	1885	0
117	20240902	180000	47058453	1885	1885	1885	1885	0
118	20240902	175900	47058453	1885	1885	1885	1885	0
119	20240902	175800	47058453	1885	1885	1885	1885	0
120	20240902	175700	47058453	1885	1885	1885	1885	0
121	20240902	175600	47058453	1885	1885	1885	1885	0
122	20240902	175500	47058453	1885	1885	1885	1885	1496
123	20240902	175400	47058453	1885	1885	1885	1885	0
124	20240902	175300	47058453	1885	1885	1885	1885	0
125	20240902	175200	47058453	1885	1885	1885	1885	0
126	20240902	175100	47058453	1885	1885	1885	1885	0
127	20240902	175000	47058453	1885	1885	1885	1885	0
128	20240902	174900	47058453	1885	1885	1885	1885	0
129	20240902	174800	47058453	1885	1885	1885	1885	0
130	20240902	174700	47058453	1885	1885	1885	1885	0
131	20240902	174600	47058453	1885	1885	1885	1885	0
132	20240902	174500	47058453	1885	1885	1885	1885	0
133	20240902	174400	47058453	1885	1885	1885	1885	0
134	20240902	174300	47058453	1885	1885	1885	1885	0
135	20240902	174200	47058453	1885	1885	1885	1885	0
136	20240902	174100	47058453	1885	1885	1885	1885	0
137	20240902	174000	47058453	1885	1885	1885	1885	0
138	20240902	173900	47058453	1885	1885	1885	1885	0
139	20240902	173800	47058453	1885	1885	1885	1885	0
140	20240902	173700	47058453	1885	1885	1885	1885	0
141	20240902	173600	47058453	1885	1885	1885	1885	0
142	20240902	173500	47058453	1885	1885	1885	1885	0
143	20240902	173400	47058453	1885	1885	1885	1885	0
144	20240902	173300	47058453	1885	1885	1885	1885	0
145	20240902	173200	47058453	1885	1885	1885	1885	0
146	20240902	173100	47058453	1885	1885	1885	1885	0
147	20240902	173000	47058453	1885	1885	1885	1885	0
148	20240902	172900	47058453	1885	1885	1885	1885	0
149	20240902	172800	47058453	1885	1885	1885	1885	0
150	20240902	172700	47058453	1885	1885	1885	1885	0
151	20240902	172600	47058453	1885	1885	1885	1885	0
152	20240902	172500	47058453	1885	1885	1885	1885	1496
153	20240902	172400	47058453	1885	1885	1885	1885	0
154	20240902	172300	47058453	1885	1885	1885	1885	0
155	20240902	172200	47058453	1885	1885	1885	1885	0
156	20240902	172100	47058453	1885	1885	1885	1885	0
157	20240902	172000	47058453	1885	1885	1885	1885	0
158	20240902	171900	47058453	1885	1885	1885	1885	0
159	20240902	171800	47058453	1885	1885	1885	1885	0
160	20240902	171700	47058453	1885	1885	1885	1885	0
161	20240902	171600	47058453	1885	1885	1885	1885	0
162	20240902	171500	47058453	1885	1885	1885	1885	0
163	20240902	171400	47058453	1885	1885	1885	1885	0
164	20240902	171300	47058453	1885	1885	1885	1885	0
165	20240902	171200	47058453	1885	1885	1885	1885	0
166	20240902	171100	47058453	1885	1885	1885	1885	0
167	20240902	171000	47058453	1885	1885	1885	1885	0
168	20240902	170900	47058453	1885	1885	1885	1885	0
169	20240902	170800	47058453	1885	1885	1885	1885	0
170	20240902	170700	47058453	1885	1885	1885	1885	0
171	20240902	170600	47058453	1885	1885	1885	1885	0
172	20240902	170500	47058453	1885	1885	1885	1885	0
173	20240902	170400	47058453	1885	1885	1885	1885	0
174	20240902	170300	47058453	1885	1885	1885	1885	0
175	20240902	170200	47058453	1885	1885	1885	1885	0
176	20240902	170100	47058453	1885	1885	1885	1885	0
177	20240902	170000	47058453	1885	1885	1885	1885	0
178	20240902	165900	47058453	1885	1885	1885	1885	0
179	20240902	165800	47058453	1885	1885	1885	1885	0
180	20240902	165700	47058453	1885	1885	1885	1885	0
181	20240902	165600	47058453	1885	1885	1885	1885	0
182	20240902	165500	47058453	1885	1885	1885	1885	1496
183	20240902	165400	47058453	1885	1885	1885	1885	0
184	20240902	165300	47058453	1885	1885	1885	1885	0
185	20240902	165200	47058453	1885	1885	1885	1885	0
186	20240902	165100	47058453	1885	1885	1885	1885	0
187	20240902	165000	47058453	1885	1885	1885	1885	0
188	20240902	164900	47058453	1885	1885	1885	1885	0
189	20240902	164800	47058453	1885	1885	1885	1885	0
190	20240902	164700	47058453	1885	1885	1885	1885	0
191	20240902	164600	47058453	1885	1885	1885	1885	0
192	20240902	164500	47058453	1885	1885	1885	1885	0
193	20240902	164400	47058453	1885	1885	1885	1885	0
194	20240902	164300	47058453	1885	1885	1885	1885	0
195	20240902	164200	47058453	1885	1885	1885	1885	0
196	20240902	164100	47058453	1885	1885	1885	1885	0
197	20240902	164000	47058453	1885	1885	1885	1885	0
198	20240902	163900	47058453	1885	1885	1885	1885	0
199	20240902	163800	47058453	1885	1885	1885	1885	0
200	20240902	163700	47058453	1885	1885	1885	1885	0
201	20240902	163600	47058453	1885	1885	1885	1885	0
202	20240902	163500	47058453	1885	1885	1885	1885	0
203	20240902	163400	47058453	1885	1885	1885	1885	0
204	20240902	163300	47058453	1885	1885	1885	1885	0
205	20240902	163200	47058453	1885	1885	1885	1885	0
206	20240902	163100	47058453	1885	1885	1885	1885	0
207	20240902	163000	47058453	1885	1885	1885	1885	0
208	20240902	162900	47058453	1885	1885	1885	1885	0
209	20240902	162800	47058453	1885	1885	1885	1885	0
210	20240902	162700	47058453	1885	1885	1885	1885	0
211	20240902	162600	47058453	1885	1885	1885	1885	0
212	20240902	162500	47058453	1885	1885	1885	1885	1496
213	20240902	162400	47058453	1885	1885	1885	1885	0
214	20240902	162300	47058453	1885	1885	1885	1885	0
215	20240902	162200	47058453	1885	1885	1885	1885	0
216	20240902	162100	47058453	1885	1885	1885	1885	0
217	20240902	162000	47058453	1885	1885	1885	1885	0
218	20240902	161900	47058453	1885	1885	1885	1885	0
219	20240902	161800	47058453	1885	1885	1885	1885	0
220	20240902	161700	47058453	1885	1885	1885	1885	0
221	20240902	161600	47058453	1885	1885	1885	1885	0
222	20240902	161500	47058453	1885	1885	1885	1885	0
223	20240902	161400	47058453	1885	1885	1885	1885	0
224	20240902	161300	47058453	1885	1885	1885	1885	0
225	20240902	161200	47058453	1885	1885	1885	1885	0
226	20240902	161100	47058453	1885	1885	1885	1885	0
227	20240902	161000	47058453	1885	1885	1885	1885	0
228	20240902	160900	47058453	1885	1885	1885	1885	0
229	20240902	160800	47058453	1885	1885	1885	1885	0
230	20240902	160700	47058453	1885	1885	1885	1885	0
231	20240902	160600	47058453	1885	1885	1885	1885	0
232	20240902	160500	47058453	1885	1885	1885	1885	0
233	20240902	160400	47058453	1885	1885	1885	1885	0
234	20240902	160300	47058453	1885	1885	1885	1885	0
235	20240902	160200	47058453	1885	1885	1885	1885	0
236	20240902	160100	47058453	1885	1885	1885	1885	0
237	20240902	160000	47058453	1885	1885	1885	1885	0
238	20240902	155900	47058453	1885	1885	1885	1885	0
239	20240902	155800	47058453	1885	1885	1885	1885	0
240	20240902	155700	47058453	1885	1885	1885	1885	0
241	20240902	155600	47058453	1885	1885	1885	1885	0
242	20240902	155500	47058453	1885	1885	1885	1885	1496
243	20240902	155400	47058453	1885	1885	1885	1885	0
244	20240902	155300	47058453	1885	1885	1885	1885	0
245	20240902	155200	47058453	1885	1885	1885	1885	0
246	20240902	155100	47058453	1885	1885	1885	1885	0
247	20240902	155000	47058453	1885	1885	1885	1885	0
248	20240902	154900	47058453	1885	1885	1885	1885	0
249	20240902	154800	47058453	1885	1885	1885	1885	0
250	20240902	154700	47058453	1885	1885	1885	1885	0
251	20240902	154600	47058453	1885	1885	1885	1885	0
252	20240902	154500	47058453	1885	1885	1885	1885	0
253	20240902	154400	47058453	1885	1885	1885	1885	0
254	20240902	154300	47058453	1885	1885	1885	1885	0
255	20240902	154200	47058453	1885	1885	1885	1885	0
256	20240902	154100	47058453	1885	1885	1885	1885	0
257	20240902	154000	47058453	1885	1885	1885	1885	0
258	20240902	153900	47058453	1885	1885	1885	1885	0
259	20240902	153800	47058453	1885	1885	1885	1885	0
260	20240902	153700	47058453	1885	1885	1885	1885	0
261	20240902	153600	47058453	1885	1885	1885	1885	0
262	20240902	153500	47058453	1885	1885	1885	1885	0
263	20240902	153400	47058453	1885	1885	1885	1885	0
264	20240902	153300	47058453	1885	1885	1885	1885	0
265	20240902	153200	47058453	1885	1885	1885	1885	0
266	20240902	153100	47058453	1885	1885	1885	1885	0
267	20240902	153000	47058453	1885	1885	1885	1885	1496
268	20240902	152900	44238493	1904	1904	1904	1904	0
269	20240902	152800	44238493	1904	1904	1904	1904	0
270	20240902	152700	44238493	1904	1904	1904	1904	0
271	20240902	152600	44238493	1904	1904	1904	1904	0
272	20240902	152500	44238493	1904	1904	1904	1904	0
273	20240902	152400	44238493	1904	1904	1904	1904	0
274	20240902	152300	44238493	1904	1904	1904	1904	0
275	20240902	152200	44238493	1904	1904	1904	1904	0
276	20240902	152100	44238493	1904	1904	1904	1904	0
277	20240902	152000	44238493	1904	1904	1904	1904	0
278	20240902	151900	44238493	1904	1900	1904	1900	185
279	20240902	151800	43886873	1903	1903	1903	1903	1
280	20240902	151700	43884970	1903	1903	1903	1903	1
281	20240902	151600	43883067	1903	1903	1903	1903	1
282	20240902	151500	43881164	1903	1903	1903	1903	0
283	20240902	151400	43881164	1903	1903	1903	1903	1
284	20240902	151300	43879261	1903	1903	1903	1903	1
285	20240902	151200	43877358	1902	1902	1902	1902	1
286	20240902	151100	43875456	1914	1902	1914	1902	40
287	20240902	151000	43799277	1902	1902	1902	1902	18
288	20240902	150900	43765041	1903	1903	1903	1903	1
289	20240902	150800	43763138	1902	1910	1912	1902	140
290	20240902	150700	43495594	1909	1902	1909	1902	308
291	20240902	150600	42909311	1901	1901	1901	1901	1
292	20240902	150500	42907410	1900	1900	1900	1900	2
293	20240902	150400	42903610	1900	1901	1901	1900	2
294	20240902	150300	42899809	1901	1901	1901	1901	14
295	20240902	150200	42873195	1902	1900	1902	1900	20
296	20240902	150100	42835157	1902	1902	1902	1902	182
297	20240902	150000	42488993	1902	1902	1902	1902	0
298	20240902	145900	42488993	1902	1900	1902	1900	20
299	20240902	145800	42450969	1900	1902	1905	1900	112
300	20240902	145700	42237707	1902	1902	1902	1902	7
301	20240902	145600	42224393	1901	1900	1901	1900	1778
302	20240902	145500	38846157	1900	1900	1900	1900	1
303	20240902	145400	38844257	1900	1900	1900	1900	0
304	20240902	145300	38844257	1900	1899	1900	1899	734
305	20240902	145200	37449956	1899	1896	1899	1896	104
306	20240902	145100	37252546	1896	1894	1896	1894	3
307	20240902	145000	37246862	1897	1897	1897	1897	42
308	20240902	144900	37167188	1897	1897	1897	1897	5
309	20240902	144800	37157703	1897	1897	1897	1897	1
310	20240902	144700	37155806	1897	1897	1897	1897	4
311	20240902	144600	37148218	1897	1897	1897	1897	1
312	20240902	144500	37146321	1897	1897	1897	1897	0
313	20240902	144400	37146321	1897	1897	1897	1897	1
314	20240902	144300	37144424	1897	1897	1897	1897	0
315	20240902	144200	37144424	1897	1897	1897	1897	1
316	20240902	144100	37142527	1896	1894	1896	1894	39
317	20240902	144000	37068601	1894	1892	1894	1892	28
318	20240902	143900	37015623	1892	1892	1892	1892	0
319	20240902	143800	37015623	1892	1892	1892	1892	1
320	20240902	143700	37013731	1892	1892	1892	1892	1
321	20240902	143600	37011839	1892	1892	1892	1892	0
322	20240902	143500	37011839	1892	1892	1892	1892	1
323	20240902	143400	37009947	1892	1892	1892	1892	0
324	20240902	143300	37009947	1892	1892	1892	1892	1
325	20240902	143200	37008055	1891	1891	1891	1891	14
326	20240902	143100	36981581	1891	1891	1891	1891	1
327	20240902	143000	36979690	1891	1891	1891	1891	0
328	20240902	142900	36979690	1891	1891	1891	1891	1
329	20240902	142800	36977799	1890	1890	1890	1890	1
330	20240902	142700	36975909	1890	1890	1890	1890	1
331	20240902	142600	36974019	1890	1890	1890	1890	1
332	20240902	142500	36972129	1891	1891	1891	1891	0
333	20240902	142400	36972129	1891	1890	1891	1890	58
334	20240902	142300	36862503	1890	1890	1890	1890	1
335	20240902	142200	36860613	1890	1890	1890	1890	1
336	20240902	142100	36858723	1890	1890	1890	1890	1
337	20240902	142000	36856833	1890	1888	1890	1888	15
338	20240902	141900	36828498	1888	1888	1888	1888	0
339	20240902	141800	36828498	1888	1888	1888	1888	1
340	20240902	141700	36826610	1888	1888	1888	1888	6
341	20240902	141600	36815282	1889	1889	1889	1889	9
342	20240902	141500	36798281	1890	1890	1890	1890	0
343	20240902	141400	36798281	1890	1890	1890	1890	1
344	20240902	141300	36796391	1890	1891	1891	1890	2
345	20240902	141200	36792610	1892	1892	1892	1892	0
346	20240902	141100	36792610	1892	1894	1894	1892	45
347	20240902	141000	36707468	1895	1895	1895	1895	0
348	20240902	140900	36707468	1895	1894	1895	1894	6
349	20240902	140800	36696103	1894	1894	1894	1894	0
350	20240902	140700	36696103	1894	1896	1896	1894	13
351	20240902	140600	36671457	1895	1895	1895	1895	38
352	20240902	140500	36599447	1895	1895	1895	1895	1
353	20240902	140400	36597552	1894	1894	1894	1894	1
354	20240902	140300	36595658	1894	1894	1894	1894	0
355	20240902	140200	36595658	1894	1894	1894	1894	1
356	20240902	140100	36593764	1895	1895	1895	1895	0
357	20240902	140000	36593764	1895	1892	1895	1892	464
358	20240902	135900	35714489	1892	1892	1892	1892	0
359	20240902	135800	35714489	1892	1892	1893	1892	7
360	20240902	135700	35701243	1892	1892	1892	1892	0
361	20240902	135600	35701243	1892	1892	1892	1892	1
362	20240902	135500	35699351	1892	1892	1892	1892	0
363	20240902	135400	35699351	1892	1892	1893	1892	25
364	20240902	135300	35652028	1892	1891	1892	1891	32
365	20240902	135200	35591514	1891	1891	1891	1891	0
366	20240902	135100	35591514	1891	1891	1891	1891	1
367	20240902	135000	35589623	1891	1891	1891	1891	0
368	20240902	134900	35589623	1891	1891	1891	1891	1
369	20240902	134800	35587732	1891	1891	1891	1891	0
370	20240902	134700	35587732	1891	1891	1891	1891	1
371	20240902	134600	35585841	1890	1890	1890	1890	18
372	20240902	134500	35551821	1890	1890	1890	1890	1
373	20240902	134400	35549931	1890	1890	1890	1890	0
374	20240902	134300	35549931	1890	1890	1890	1890	1
375	20240902	134200	35548041	1890	1890	1890	1890	1
376	20240902	134100	35546151	1890	1890	1890	1890	0
377	20240902	134000	35546151	1890	1889	1890	1889	30
378	20240902	133900	35489480	1889	1889	1889	1889	0
379	20240902	133800	35489480	1889	1889	1889	1889	1
380	20240902	133700	35487591	1888	1888	1888	1888	1
381	20240902	133600	35485703	1889	1888	1889	1888	13
382	20240902	133500	35461154	1888	1888	1888	1888	0
383	20240902	133400	35461154	1888	1889	1889	1888	9
384	20240902	133300	35444161	1889	1889	1889	1889	0
385	20240902	133200	35444161	1889	1889	1889	1889	11
386	20240902	133100	35423382	1889	1889	1889	1889	1
387	20240902	133000	35421493	1889	1889	1889	1889	0
388	20240902	132900	35421493	1889	1889	1889	1889	1
389	20240902	132800	35419604	1888	1888	1888	1888	0
390	20240902	132700	35419604	1888	1888	1888	1888	7
391	20240902	132600	35406388	1887	1887	1887	1887	8
392	20240902	132500	35391292	1888	1888	1888	1888	1
393	20240902	132400	35389404	1889	1889	1889	1889	0
394	20240902	132300	35389404	1889	1889	1889	1889	1
395	20240902	132200	35387515	1889	1889	1889	1889	1
396	20240902	132100	35385626	1889	1889	1889	1889	1
397	20240902	132000	35383737	1889	1887	1889	1887	3
398	20240902	131900	35378074	1887	1887	1887	1887	0
399	20240902	131800	35378074	1887	1887	1887	1887	1
400	20240902	131700	35376187	1887	1887	1887	1887	0
401	20240902	131600	35376187	1887	1886	1887	1886	9
402	20240902	131500	35359212	1887	1887	1887	1887	1
403	20240902	131400	35357325	1887	1887	1887	1887	2
404	20240902	131300	35353551	1887	1887	1887	1887	0
405	20240902	131200	35353551	1887	1887	1887	1887	1
406	20240902	131100	35351664	1888	1888	1888	1888	1
407	20240902	131000	35349776	1888	1888	1888	1888	0
408	20240902	130900	35349776	1888	1888	1888	1888	1
409	20240902	130800	35347888	1888	1888	1888	1888	3
410	20240902	130700	35342224	1888	1887	1888	1887	9
411	20240902	130600	35325238	1886	1886	1886	1886	8
412	20240902	130500	35310150	1887	1886	1887	1886	78
413	20240902	130400	35163041	1887	1887	1887	1887	0
414	20240902	130300	35163041	1887	1887	1887	1887	1
415	20240902	130200	35161154	1888	1888	1888	1888	1
416	20240902	130100	35159266	1888	1888	1888	1888	0
417	20240902	130000	35159266	1888	1888	1889	1888	37
418	20240902	125900	35089409	1889	1889	1889	1889	0
419	20240902	125800	35089409	1889	1888	1889	1888	491
420	20240902	125700	34162400	1888	1888	1888	1888	0
421	20240902	125600	34162400	1888	1888	1888	1888	1
422	20240902	125500	34160512	1888	1888	1888	1888	0
423	20240902	125400	34160512	1888	1888	1888	1888	1
424	20240902	125300	34158624	1888	1888	1888	1888	1
425	20240902	125200	34156736	1888	1888	1888	1888	0
426	20240902	125100	34156736	1888	1888	1888	1888	1
427	20240902	125000	34154848	1888	1888	1888	1888	0
428	20240902	124900	34154848	1888	1886	1888	1886	6
429	20240902	124800	34143530	1888	1888	1888	1888	0
430	20240902	124700	34143530	1888	1888	1888	1888	1
431	20240902	124600	34141642	1888	1888	1888	1888	0
432	20240902	124500	34141642	1888	1888	1888	1888	1
433	20240902	124400	34139754	1888	1888	1888	1888	0
434	20240902	124300	34139754	1888	1888	1888	1888	0
435	20240902	124200	34139754	1888	1888	1888	1888	0
436	20240902	124100	34139754	1888	1888	1888	1888	0
437	20240902	124000	34139754	1888	1888	1888	1888	37
438	20240902	123900	34069898	1888	1888	1888	1888	7
439	20240902	123800	34056682	1886	1886	1886	1886	0
440	20240902	123700	34056682	1886	1886	1886	1886	0
441	20240902	123600	34056682	1886	1886	1886	1886	0
442	20240902	123500	34056682	1886	1886	1886	1886	0
443	20240902	123400	34056682	1886	1886	1886	1886	0
444	20240902	123300	34056682	1886	1886	1886	1886	0
445	20240902	123200	34056682	1886	1886	1886	1886	0
446	20240902	123100	34056682	1886	1886	1886	1886	0
447	20240902	123000	34056682	1886	1886	1886	1886	0
448	20240902	122900	34056682	1886	1886	1886	1886	0
449	20240902	122800	34056682	1886	1886	1886	1886	0
450	20240902	122700	34056682	1886	1886	1886	1886	2
451	20240902	122600	34052910	1884	1884	1884	1884	0
452	20240902	122500	34052910	1884	1884	1884	1884	0
453	20240902	122400	34052910	1884	1884	1884	1884	0
454	20240902	122300	34052910	1884	1884	1884	1884	0
455	20240902	122200	34052910	1884	1884	1884	1884	0
456	20240902	122100	34052910	1884	1884	1884	1884	2
457	20240902	122000	34049142	1884	1884	1884	1884	3
458	20240902	121900	34043490	1884	1884	1884	1884	0
459	20240902	121800	34043490	1884	1884	1884	1884	0
460	20240902	121700	34043490	1884	1884	1884	1884	0
461	20240902	121600	34043490	1884	1884	1884	1884	0
462	20240902	121500	34043490	1884	1884	1884	1884	0
463	20240902	121400	34043490	1884	1884	1884	1884	0
464	20240902	121300	34043490	1884	1884	1884	1884	0
465	20240902	121200	34043490	1884	1884	1884	1884	0
466	20240902	121100	34043490	1884	1884	1884	1884	0
467	20240902	121000	34043490	1884	1884	1884	1884	0
468	20240902	120900	34043490	1884	1884	1884	1884	0
469	20240902	120800	34043490	1884	1884	1884	1884	0
470	20240902	120700	34043490	1884	1885	1885	1884	120
471	20240902	120600	33817381	1885	1885	1885	1885	0
472	20240902	120500	33817381	1885	1885	1885	1885	0
473	20240902	120400	33817381	1885	1885	1885	1885	0
474	20240902	120300	33817381	1885	1885	1885	1885	0
475	20240902	120200	33817381	1885	1885	1885	1885	0
476	20240902	120100	33817381	1885	1885	1885	1885	0
477	20240902	120000	33817381	1885	1885	1885	1885	8
478	20240902	115900	33802301	1886	1886	1886	1886	0
479	20240902	115800	33802301	1886	1886	1886	1886	0
480	20240902	115700	33802301	1886	1886	1886	1886	0
481	20240902	115600	33802301	1886	1886	1886	1886	0
482	20240902	115500	33802301	1886	1886	1886	1886	0
483	20240902	115400	33802301	1886	1886	1886	1886	0
484	20240902	115300	33802301	1886	1886	1886	1886	0
485	20240902	115200	33802301	1886	1884	1886	1884	21
486	20240902	115100	33762705	1884	1884	1884	1884	3
487	20240902	115000	33757053	1885	1885	1885	1885	0
488	20240902	114900	33757053	1885	1886	1886	1885	20
489	20240902	114800	33719342	1887	1887	1887	1887	0
490	20240902	114700	33719342	1887	1886	1887	1886	16
491	20240902	114600	33689165	1886	1886	1886	1886	8
492	20240902	114500	33674077	1889	1889	1889	1889	0
493	20240902	114400	33674077	1889	1889	1889	1889	0
494	20240902	114300	33674077	1889	1889	1889	1889	0
495	20240902	114200	33674077	1889	1889	1889	1889	0
496	20240902	114100	33674077	1889	1887	1889	1887	766
497	20240902	114000	32227121	1886	1886	1886	1886	3
498	20240902	113900	32221463	1885	1885	1885	1885	0
499	20240902	113800	32221463	1885	1885	1885	1885	0
500	20240902	113700	32221463	1885	1885	1885	1885	0
501	20240902	113600	32221463	1885	1885	1885	1885	0
502	20240902	113500	32221463	1885	1885	1885	1885	0
503	20240902	113400	32221463	1885	1885	1885	1885	0
504	20240902	113300	32221463	1885	1885	1885	1885	0
505	20240902	113200	32221463	1885	1885	1885	1885	0
506	20240902	113100	32221463	1885	1885	1885	1885	12
507	20240902	113000	32198843	1887	1887	1887	1887	0
508	20240902	112900	32198843	1887	1887	1887	1887	0
509	20240902	112800	32198843	1887	1887	1887	1887	0
510	20240902	112700	32198843	1887	1887	1887	1887	0
511	20240902	112600	32198843	1887	1887	1887	1887	0
512	20240902	112500	32198843	1887	1887	1887	1887	0
513	20240902	112400	32198843	1887	1888	1888	1887	644
514	20240902	112300	30983613	1889	1888	1891	1888	41
515	20240902	112200	30906169	1887	1886	1887	1886	83
516	20240902	112100	30749628	1884	1884	1884	1884	0
517	20240902	112000	30749628	1884	1884	1884	1884	2
518	20240902	111900	30745860	1886	1886	1886	1886	11
519	20240902	111800	30725114	1882	1882	1882	1882	104
520	20240902	111700	30529386	1882	1882	1882	1882	0
521	20240902	111600	30529386	1882	1882	1882	1882	0
522	20240902	111500	30529386	1882	1882	1882	1882	15
523	20240902	111400	30501156	1884	1884	1884	1884	0
524	20240902	111300	30501156	1884	1884	1884	1884	0
525	20240902	111200	30501156	1884	1884	1884	1884	0
526	20240902	111100	30501156	1884	1884	1884	1884	0
527	20240902	111000	30501156	1884	1884	1884	1884	0
528	20240902	110900	30501156	1884	1884	1884	1884	0
529	20240902	110800	30501156	1884	1884	1884	1884	10
530	20240902	110700	30482316	1883	1883	1883	1883	0
531	20240902	110600	30482316	1883	1883	1883	1883	0
532	20240902	110500	30482316	1883	1883	1883	1883	0
533	20240902	110400	30482316	1883	1883	1883	1883	17
534	20240902	110300	30450305	1884	1884	1884	1884	349
535	20240902	110200	29792789	1884	1884	1884	1884	29
536	20240902	110100	29738153	1884	1884	1884	1884	0
537	20240902	110000	29738153	1884	1884	1884	1884	8
538	20240902	105900	29723081	1882	1882	1882	1882	0
539	20240902	105800	29723081	1882	1882	1882	1882	0
540	20240902	105700	29723081	1882	1882	1882	1882	0
541	20240902	105600	29723081	1882	1882	1882	1882	2
542	20240902	105500	29719317	1885	1882	1885	1882	321
543	20240902	105400	29115138	1879	1879	1879	1879	0
544	20240902	105300	29115138	1879	1879	1879	1879	16
545	20240902	105200	29085074	1881	1881	1881	1881	0
546	20240902	105100	29085074	1881	1881	1881	1881	0
547	20240902	105000	29085074	1881	1881	1881	1881	0
548	20240902	104900	29085074	1881	1881	1881	1881	0
549	20240902	104800	29085074	1881	1880	1881	1880	1066
550	20240902	104700	27079930	1883	1883	1883	1883	1
551	20240902	104600	27078047	1883	1883	1883	1883	0
552	20240902	104500	27078047	1883	1883	1883	1883	0
553	20240902	104400	27078047	1883	1883	1883	1883	0
554	20240902	104300	27078047	1883	1883	1883	1883	0
555	20240902	104200	27078047	1883	1883	1883	1883	2
556	20240902	104100	27074281	1881	1881	1881	1880	1069
557	20240902	104000	25064547	1895	1896	1900	1895	3248
558	20240902	103900	18903189	1890	1886	1890	1886	2
559	20240902	103800	18899413	1888	1888	1888	1888	1
560	20240902	103700	18897525	1898	1898	1898	1898	6
561	20240902	103600	18886137	1895	1891	1895	1891	122
562	20240902	103500	18655147	1887	1887	1887	1887	0
563	20240902	103400	18655147	1887	1887	1887	1887	1
564	20240902	103300	18653260	1883	1883	1883	1883	1
565	20240902	103200	18651377	1883	1881	1883	1881	7
566	20240902	103100	18638200	1883	1883	1883	1883	2
567	20240902	103000	18634434	1891	1888	1892	1882	86
568	20240902	102900	18471989	1889	1879	1889	1879	364
569	20240902	102800	17785431	1880	1879	1884	1879	101
570	20240902	102700	17595546	1884	1879	1884	1879	4
571	20240902	102600	17588015	1876	1876	1876	1876	0
572	20240902	102500	17588015	1876	1876	1876	1876	0
573	20240902	102400	17588015	1876	1876	1876	1876	300
574	20240902	102300	17025215	1873	1875	1875	1873	594
575	20240902	102200	15912605	1875	1875	1875	1875	19
576	20240902	102100	15876980	1879	1879	1879	1879	5
577	20240902	102000	15867585	1883	1872	1883	1872	36
578	20240902	101900	15799947	1870	1870	1870	1870	31
579	20240902	101800	15741977	1869	1869	1869	1869	119
580	20240902	101700	15519566	1868	1868	1868	1868	0
581	20240902	101600	15519566	1868	1868	1868	1868	8
582	20240902	101500	15504622	1870	1870	1870	1870	0
583	20240902	101400	15504622	1870	1870	1870	1870	0
584	20240902	101300	15504622	1870	1870	1870	1870	0
585	20240902	101200	15504622	1870	1870	1870	1870	0
586	20240902	101100	15504622	1870	1870	1870	1870	0
587	20240902	101000	15504622	1870	1870	1870	1870	0
588	20240902	100900	15504622	1870	1870	1870	1870	0
589	20240902	100800	15504622	1870	1870	1870	1870	0
590	20240902	100700	15504622	1870	1870	1870	1870	0
591	20240902	100600	15504622	1870	1870	1870	1870	0
592	20240902	100500	15504622	1870	1870	1870	1870	3
593	20240902	100400	15499012	1868	1868	1868	1868	0
594	20240902	100300	15499012	1868	1868	1868	1868	0
595	20240902	100200	15499012	1868	1868	1868	1868	0
596	20240902	100100	15499012	1868	1868	1868	1868	0
597	20240902	100000	15499012	1868	1868	1868	1868	1
598	20240902	095900	15497144	1868	1868	1868	1868	0
599	20240902	095800	15497144	1868	1868	1868	1868	7
600	20240902	095700	15484068	1871	1871	1871	1871	0
601	20240902	095600	15484068	1871	1871	1871	1871	0
602	20240902	095500	15484068	1871	1871	1871	1871	456
603	20240902	095400	14630892	1868	1868	1868	1868	1
604	20240902	095300	14629024	1872	1875	1875	1872	1826
605	20240902	095200	11206918	1877	1877	1877	1877	0
606	20240902	095100	11206918	1877	1877	1877	1877	0
607	20240902	095000	11206918	1877	1877	1877	1877	0
608	20240902	094900	11206918	1877	1876	1877	1876	4
609	20240902	094800	11199412	1876	1875	1876	1875	10
610	20240902	094700	11180658	1875	1875	1875	1875	0
611	20240902	094600	11180658	1875	1875	1875	1875	0
612	20240902	094500	11180658	1875	1873	1875	1873	254
613	20240902	094400	10704914	1875	1875	1875	1875	0
614	20240902	094300	10704914	1875	1875	1875	1875	0
615	20240902	094200	10704914	1875	1875	1875	1875	1
616	20240902	094100	10703039	1876	1876	1876	1876	0
617	20240902	094000	10703039	1876	1872	1876	1872	15
618	20240902	093900	10674942	1873	1873	1873	1873	3
619	20240902	093800	10669323	1874	1874	1874	1874	0
620	20240902	093700	10669323	1874	1875	1875	1874	2
621	20240902	093600	10665574	1870	1870	1870	1870	1
622	20240902	093500	10663704	1877	1877	1877	1877	10
623	20240902	093400	10644934	1868	1868	1868	1868	62
624	20240902	093300	10529118	1868	1867	1868	1867	30
625	20240902	093200	10473079	1868	1868	1868	1868	19
626	20240902	093100	10437587	1868	1869	1869	1866	46
627	20240902	093000	10351643	1880	1879	1882	1878	132
628	20240902	092900	10103402	1877	1873	1877	1873	25
629	20240902	092800	10056521	1873	1873	1873	1873	0
630	20240902	092700	10056521	1873	1873	1878	1873	442
631	20240902	092600	9226483	1871	1873	1873	1871	2
632	20240902	092500	9222739	1878	1878	1878	1878	0
633	20240902	092400	9222739	1878	1878	1878	1878	0
634	20240902	092300	9222739	1878	1878	1878	1878	0
635	20240902	092200	9222739	1878	1878	1878	1878	0
636	20240902	092100	9222739	1878	1877	1878	1877	14
637	20240902	092000	9196457	1880	1880	1880	1880	37
638	20240902	091900	9126897	1877	1877	1877	1877	0
639	20240902	091800	9126897	1877	1877	1877	1877	490
640	20240902	091700	8207167	1877	1871	1877	1871	1000
641	20240902	091600	6330429	1854	1854	1854	1854	0
642	20240902	091500	6330429	1854	1854	1854	1854	0
643	20240902	091400	6330429	1854	1854	1854	1854	0
644	20240902	091300	6330429	1854	1854	1854	1854	0
645	20240902	091200	6330429	1854	1854	1854	1854	0
646	20240902	091100	6330429	1854	1854	1854	1854	0
647	20240902	091000	6330429	1854	1854	1854	1854	0
648	20240902	090900	6330429	1854	1854	1854	1854	0
649	20240902	090800	6330429	1854	1856	1856	1854	856
650	20240902	090700	4743333	1855	1855	1855	1855	0
651	20240902	090600	4743333	1855	1855	1855	1855	11
652	20240902	090500	4722928	1856	1856	1856	1856	0
653	20240902	090400	4722928	1856	1856	1856	1856	0
654	20240902	090300	4722928	1856	1856	1856	1856	0
655	20240902	090200	4722928	1856	1854	1856	1854	565
656	20240902	090100	3674290	1854	1854	1854	1854	276
657	20240902	090000	3162586	1854	1856	1856	1854	491