KissMeData/239340/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	204300	24946697	1890	1890	1890	1890	555
3	20240903	204200	24946697	1890	1890	1890	1890	0
4	20240903	204100	24946697	1890	1890	1890	1890	0
5	20240903	204000	24946697	1890	1890	1890	1890	0
6	20240903	203900	24946697	1890	1890	1890	1890	0
7	20240903	203800	24946697	1890	1890	1890	1890	0
8	20240903	203700	24946697	1890	1890	1890	1890	0
9	20240903	203600	24946697	1890	1890	1890	1890	0
10	20240903	203500	24946697	1890	1890	1890	1890	0
11	20240903	203400	24946697	1890	1890	1890	1890	0
12	20240903	203300	24946697	1890	1890	1890	1890	0
13	20240903	203200	24946697	1890	1890	1890	1890	0
14	20240903	203100	24946697	1890	1890	1890	1890	0
15	20240903	203000	24946697	1890	1890	1890	1890	0
16	20240903	202900	24946697	1890	1890	1890	1890	0
17	20240903	202800	24946697	1890	1890	1890	1890	0
18	20240903	202700	24946697	1890	1890	1890	1890	0
19	20240903	202600	24946697	1890	1890	1890	1890	0
20	20240903	202500	24946697	1890	1890	1890	1890	0
21	20240903	202400	24946697	1890	1890	1890	1890	0
22	20240903	202300	24946697	1890	1890	1890	1890	0
23	20240903	202200	24946697	1890	1890	1890	1890	0
24	20240903	202100	24946697	1890	1890	1890	1890	0
25	20240903	202000	24946697	1890	1890	1890	1890	0
26	20240903	201900	24946697	1890	1890	1890	1890	0
27	20240903	201800	24946697	1890	1890	1890	1890	0
28	20240903	201700	24946697	1890	1890	1890	1890	0
29	20240903	201600	24946697	1890	1890	1890	1890	0
30	20240903	201500	24946697	1890	1890	1890	1890	0
31	20240903	201400	24946697	1890	1890	1890	1890	0
32	20240903	201300	24946697	1890	1890	1890	1890	555
33	20240903	201200	24946697	1890	1890	1890	1890	0
34	20240903	201100	24946697	1890	1890	1890	1890	0
35	20240903	201000	24946697	1890	1890	1890	1890	0
36	20240903	200900	24946697	1890	1890	1890	1890	0
37	20240903	200800	24946697	1890	1890	1890	1890	0
38	20240903	200700	24946697	1890	1890	1890	1890	0
39	20240903	200600	24946697	1890	1890	1890	1890	0
40	20240903	200500	24946697	1890	1890	1890	1890	0
41	20240903	200400	24946697	1890	1890	1890	1890	0
42	20240903	200300	24946697	1890	1890	1890	1890	0
43	20240903	200200	24946697	1890	1890	1890	1890	0
44	20240903	200100	24946697	1890	1890	1890	1890	0
45	20240903	200000	24946697	1890	1890	1890	1890	0
46	20240903	195900	24946697	1890	1890	1890	1890	0
47	20240903	195800	24946697	1890	1890	1890	1890	0
48	20240903	195700	24946697	1890	1890	1890	1890	0
49	20240903	195600	24946697	1890	1890	1890	1890	0
50	20240903	195500	24946697	1890	1890	1890	1890	0
51	20240903	195400	24946697	1890	1890	1890	1890	0
52	20240903	195300	24946697	1890	1890	1890	1890	0
53	20240903	195200	24946697	1890	1890	1890	1890	0
54	20240903	195100	24946697	1890	1890	1890	1890	0
55	20240903	195000	24946697	1890	1890	1890	1890	0
56	20240903	194900	24946697	1890	1890	1890	1890	0
57	20240903	194800	24946697	1890	1890	1890	1890	0
58	20240903	194700	24946697	1890	1890	1890	1890	0
59	20240903	194600	24946697	1890	1890	1890	1890	0
60	20240903	194500	24946697	1890	1890	1890	1890	0
61	20240903	194400	24946697	1890	1890	1890	1890	0
62	20240903	194300	24946697	1890	1890	1890	1890	555
63	20240903	194200	24946697	1890	1890	1890	1890	0
64	20240903	194100	24946697	1890	1890	1890	1890	0
65	20240903	194000	24946697	1890	1890	1890	1890	0
66	20240903	193900	24946697	1890	1890	1890	1890	0
67	20240903	193800	24946697	1890	1890	1890	1890	0
68	20240903	193700	24946697	1890	1890	1890	1890	0
69	20240903	193600	24946697	1890	1890	1890	1890	0
70	20240903	193500	24946697	1890	1890	1890	1890	0
71	20240903	193400	24946697	1890	1890	1890	1890	0
72	20240903	193300	24946697	1890	1890	1890	1890	0
73	20240903	193200	24946697	1890	1890	1890	1890	0
74	20240903	193100	24946697	1890	1890	1890	1890	0
75	20240903	193000	24946697	1890	1890	1890	1890	0
76	20240903	192900	24946697	1890	1890	1890	1890	0
77	20240903	192800	24946697	1890	1890	1890	1890	0
78	20240903	192700	24946697	1890	1890	1890	1890	0
79	20240903	192600	24946697	1890	1890	1890	1890	0
80	20240903	192500	24946697	1890	1890	1890	1890	0
81	20240903	192400	24946697	1890	1890	1890	1890	0
82	20240903	192300	24946697	1890	1890	1890	1890	0
83	20240903	192200	24946697	1890	1890	1890	1890	0
84	20240903	192100	24946697	1890	1890	1890	1890	0
85	20240903	192000	24946697	1890	1890	1890	1890	0
86	20240903	191900	24946697	1890	1890	1890	1890	0
87	20240903	191800	24946697	1890	1890	1890	1890	0
88	20240903	191700	24946697	1890	1890	1890	1890	0
89	20240903	191600	24946697	1890	1890	1890	1890	0
90	20240903	191500	24946697	1890	1890	1890	1890	0
91	20240903	191400	24946697	1890	1890	1890	1890	0
92	20240903	191300	24946697	1890	1890	1890	1890	555
93	20240903	191200	24946697	1890	1890	1890	1890	0
94	20240903	191100	24946697	1890	1890	1890	1890	0
95	20240903	191000	24946697	1890	1890	1890	1890	0
96	20240903	190900	24946697	1890	1890	1890	1890	0
97	20240903	190800	24946697	1890	1890	1890	1890	0
98	20240903	190700	24946697	1890	1890	1890	1890	0
99	20240903	190600	24946697	1890	1890	1890	1890	0
100	20240903	190500	24946697	1890	1890	1890	1890	0
101	20240903	190400	24946697	1890	1890	1890	1890	0
102	20240903	190300	24946697	1890	1890	1890	1890	0
103	20240903	190200	24946697	1890	1890	1890	1890	0
104	20240903	190100	24946697	1890	1890	1890	1890	0
105	20240903	190000	24946697	1890	1890	1890	1890	0
106	20240903	185900	24946697	1890	1890	1890	1890	0
107	20240903	185800	24946697	1890	1890	1890	1890	0
108	20240903	185700	24946697	1890	1890	1890	1890	0
109	20240903	185600	24946697	1890	1890	1890	1890	0
110	20240903	185500	24946697	1890	1890	1890	1890	0
111	20240903	185400	24946697	1890	1890	1890	1890	0
112	20240903	185300	24946697	1890	1890	1890	1890	0
113	20240903	185200	24946697	1890	1890	1890	1890	0
114	20240903	185100	24946697	1890	1890	1890	1890	0
115	20240903	185000	24946697	1890	1890	1890	1890	0
116	20240903	184900	24946697	1890	1890	1890	1890	0
117	20240903	184800	24946697	1890	1890	1890	1890	0
118	20240903	184700	24946697	1890	1890	1890	1890	0
119	20240903	184600	24946697	1890	1890	1890	1890	0
120	20240903	184500	24946697	1890	1890	1890	1890	0
121	20240903	184400	24946697	1890	1890	1890	1890	0
122	20240903	184300	24946697	1890	1890	1890	1890	555
123	20240903	184200	24946697	1890	1890	1890	1890	0
124	20240903	184100	24946697	1890	1890	1890	1890	0
125	20240903	184000	24946697	1890	1890	1890	1890	0
126	20240903	183900	24946697	1890	1890	1890	1890	0
127	20240903	183800	24946697	1890	1890	1890	1890	0
128	20240903	183700	24946697	1890	1890	1890	1890	0
129	20240903	183600	24946697	1890	1890	1890	1890	0
130	20240903	183500	24946697	1890	1890	1890	1890	0
131	20240903	183400	24946697	1890	1890	1890	1890	0
132	20240903	183300	24946697	1890	1890	1890	1890	0
133	20240903	183200	24946697	1890	1890	1890	1890	0
134	20240903	183100	24946697	1890	1890	1890	1890	0
135	20240903	183000	24946697	1890	1890	1890	1890	0
136	20240903	182900	24946697	1890	1890	1890	1890	0
137	20240903	182800	24946697	1890	1890	1890	1890	0
138	20240903	182700	24946697	1890	1890	1890	1890	0
139	20240903	182600	24946697	1890	1890	1890	1890	0
140	20240903	182500	24946697	1890	1890	1890	1890	0
141	20240903	182400	24946697	1890	1890	1890	1890	0
142	20240903	182300	24946697	1890	1890	1890	1890	0
143	20240903	182200	24946697	1890	1890	1890	1890	0
144	20240903	182100	24946697	1890	1890	1890	1890	0
145	20240903	182000	24946697	1890	1890	1890	1890	0
146	20240903	181900	24946697	1890	1890	1890	1890	0
147	20240903	181800	24946697	1890	1890	1890	1890	0
148	20240903	181700	24946697	1890	1890	1890	1890	0
149	20240903	181600	24946697	1890	1890	1890	1890	0
150	20240903	181500	24946697	1890	1890	1890	1890	0
151	20240903	181400	24946697	1890	1890	1890	1890	0
152	20240903	181300	24946697	1890	1890	1890	1890	555
153	20240903	181200	24946697	1890	1890	1890	1890	0
154	20240903	181100	24946697	1890	1890	1890	1890	0
155	20240903	181000	24946697	1890	1890	1890	1890	0
156	20240903	180900	24946697	1890	1890	1890	1890	0
157	20240903	180800	24946697	1890	1890	1890	1890	0
158	20240903	180700	24946697	1890	1890	1890	1890	0
159	20240903	180600	24946697	1890	1890	1890	1890	0
160	20240903	180500	24946697	1890	1890	1890	1890	0
161	20240903	180400	24946697	1890	1890	1890	1890	0
162	20240903	180300	24946697	1890	1890	1890	1890	0
163	20240903	180200	24946697	1890	1890	1890	1890	0
164	20240903	180100	24946697	1890	1890	1890	1890	0
165	20240903	180000	24946697	1890	1890	1890	1890	0
166	20240903	175900	24946697	1890	1890	1890	1890	0
167	20240903	175800	24946697	1890	1890	1890	1890	0
168	20240903	175700	24946697	1890	1890	1890	1890	0
169	20240903	175600	24946697	1890	1890	1890	1890	0
170	20240903	175500	24946697	1890	1890	1890	1890	0
171	20240903	175400	24946697	1890	1890	1890	1890	0
172	20240903	175300	24946697	1890	1890	1890	1890	0
173	20240903	175200	24946697	1890	1890	1890	1890	0
174	20240903	175100	24946697	1890	1890	1890	1890	0
175	20240903	175000	24946697	1890	1890	1890	1890	0
176	20240903	174900	24946697	1890	1890	1890	1890	0
177	20240903	174800	24946697	1890	1890	1890	1890	0
178	20240903	174700	24946697	1890	1890	1890	1890	0
179	20240903	174600	24946697	1890	1890	1890	1890	0
180	20240903	174500	24946697	1890	1890	1890	1890	0
181	20240903	174400	24946697	1890	1890	1890	1890	0
182	20240903	174300	24946697	1890	1890	1890	1890	555
183	20240903	174200	24946697	1890	1890	1890	1890	0
184	20240903	174100	24946697	1890	1890	1890	1890	0
185	20240903	174000	24946697	1890	1890	1890	1890	0
186	20240903	173900	24946697	1890	1890	1890	1890	0
187	20240903	173800	24946697	1890	1890	1890	1890	0
188	20240903	173700	24946697	1890	1890	1890	1890	0
189	20240903	173600	24946697	1890	1890	1890	1890	0
190	20240903	173500	24946697	1890	1890	1890	1890	0
191	20240903	173400	24946697	1890	1890	1890	1890	0
192	20240903	173300	24946697	1890	1890	1890	1890	0
193	20240903	173200	24946697	1890	1890	1890	1890	0
194	20240903	173100	24946697	1890	1890	1890	1890	0
195	20240903	173000	24946697	1890	1890	1890	1890	0
196	20240903	172900	24946697	1890	1890	1890	1890	0
197	20240903	172800	24946697	1890	1890	1890	1890	0
198	20240903	172700	24946697	1890	1890	1890	1890	0
199	20240903	172600	24946697	1890	1890	1890	1890	0
200	20240903	172500	24946697	1890	1890	1890	1890	0
201	20240903	172400	24946697	1890	1890	1890	1890	0
202	20240903	172300	24946697	1890	1890	1890	1890	0
203	20240903	172200	24946697	1890	1890	1890	1890	0
204	20240903	172100	24946697	1890	1890	1890	1890	0
205	20240903	172000	24946697	1890	1890	1890	1890	0
206	20240903	171900	24946697	1890	1890	1890	1890	0
207	20240903	171800	24946697	1890	1890	1890	1890	0
208	20240903	171700	24946697	1890	1890	1890	1890	0
209	20240903	171600	24946697	1890	1890	1890	1890	0
210	20240903	171500	24946697	1890	1890	1890	1890	0
211	20240903	171400	24946697	1890	1890	1890	1890	0
212	20240903	171300	24946697	1890	1890	1890	1890	555
213	20240903	171200	24946697	1890	1890	1890	1890	0
214	20240903	171100	24946697	1890	1890	1890	1890	0
215	20240903	171000	24946697	1890	1890	1890	1890	0
216	20240903	170900	24946697	1890	1890	1890	1890	0
217	20240903	170800	24946697	1890	1890	1890	1890	0
218	20240903	170700	24946697	1890	1890	1890	1890	0
219	20240903	170600	24946697	1890	1890	1890	1890	0
220	20240903	170500	24946697	1890	1890	1890	1890	0
221	20240903	170400	24946697	1890	1890	1890	1890	0
222	20240903	170300	24946697	1890	1890	1890	1890	0
223	20240903	170200	24946697	1890	1890	1890	1890	0
224	20240903	170100	24946697	1890	1890	1890	1890	0
225	20240903	170000	24946697	1890	1890	1890	1890	0
226	20240903	165900	24946697	1890	1890	1890	1890	0
227	20240903	165800	24946697	1890	1890	1890	1890	0
228	20240903	165700	24946697	1890	1890	1890	1890	0
229	20240903	165600	24946697	1890	1890	1890	1890	0
230	20240903	165500	24946697	1890	1890	1890	1890	0
231	20240903	165400	24946697	1890	1890	1890	1890	0
232	20240903	165300	24946697	1890	1890	1890	1890	0
233	20240903	165200	24946697	1890	1890	1890	1890	0
234	20240903	165100	24946697	1890	1890	1890	1890	0
235	20240903	165000	24946697	1890	1890	1890	1890	0
236	20240903	164900	24946697	1890	1890	1890	1890	0
237	20240903	164800	24946697	1890	1890	1890	1890	0
238	20240903	164700	24946697	1890	1890	1890	1890	0
239	20240903	164600	24946697	1890	1890	1890	1890	0
240	20240903	164500	24946697	1890	1890	1890	1890	0
241	20240903	164400	24946697	1890	1890	1890	1890	0
242	20240903	164300	24946697	1890	1890	1890	1890	555
243	20240903	164200	24946697	1890	1890	1890	1890	0
244	20240903	164100	24946697	1890	1890	1890	1890	0
245	20240903	164000	24946697	1890	1890	1890	1890	0
246	20240903	163900	24946697	1890	1890	1890	1890	0
247	20240903	163800	24946697	1890	1890	1890	1890	0
248	20240903	163700	24946697	1890	1890	1890	1890	0
249	20240903	163600	24946697	1890	1890	1890	1890	0
250	20240903	163500	24946697	1890	1890	1890	1890	0
251	20240903	163400	24946697	1890	1890	1890	1890	0
252	20240903	163300	24946697	1890	1890	1890	1890	0
253	20240903	163200	24946697	1890	1890	1890	1890	0
254	20240903	163100	24946697	1890	1890	1890	1890	0
255	20240903	163000	24946697	1890	1890	1890	1890	0
256	20240903	162900	24946697	1890	1890	1890	1890	0
257	20240903	162800	24946697	1890	1890	1890	1890	0
258	20240903	162700	24946697	1890	1890	1890	1890	0
259	20240903	162600	24946697	1890	1890	1890	1890	0
260	20240903	162500	24946697	1890	1890	1890	1890	0
261	20240903	162400	24946697	1890	1890	1890	1890	0
262	20240903	162300	24946697	1890	1890	1890	1890	0
263	20240903	162200	24946697	1890	1890	1890	1890	0
264	20240903	162100	24946697	1890	1890	1890	1890	0
265	20240903	162000	24946697	1890	1890	1890	1890	0
266	20240903	161900	24946697	1890	1890	1890	1890	0
267	20240903	161800	24946697	1890	1890	1890	1890	0
268	20240903	161700	24946697	1890	1890	1890	1890	0
269	20240903	161600	24946697	1890	1890	1890	1890	0
270	20240903	161500	24946697	1890	1890	1890	1890	0
271	20240903	161400	24946697	1890	1890	1890	1890	0
272	20240903	161300	24946697	1890	1890	1890	1890	555
273	20240903	161200	24946697	1890	1890	1890	1890	0
274	20240903	161100	24946697	1890	1890	1890	1890	0
275	20240903	161000	24946697	1890	1890	1890	1890	0
276	20240903	160900	24946697	1890	1890	1890	1890	0
277	20240903	160800	24946697	1890	1890	1890	1890	0
278	20240903	160700	24946697	1890	1890	1890	1890	0
279	20240903	160600	24946697	1890	1890	1890	1890	0
280	20240903	160500	24946697	1890	1890	1890	1890	0
281	20240903	160400	24946697	1890	1890	1890	1890	0
282	20240903	160300	24946697	1890	1890	1890	1890	0
283	20240903	160200	24946697	1890	1890	1890	1890	0
284	20240903	160100	24946697	1890	1890	1890	1890	0
285	20240903	160000	24946697	1890	1890	1890	1890	0
286	20240903	155900	24946697	1890	1890	1890	1890	0
287	20240903	155800	24946697	1890	1890	1890	1890	0
288	20240903	155700	24946697	1890	1890	1890	1890	0
289	20240903	155600	24946697	1890	1890	1890	1890	0
290	20240903	155500	24946697	1890	1890	1890	1890	0
291	20240903	155400	24946697	1890	1890	1890	1890	0
292	20240903	155300	24946697	1890	1890	1890	1890	0
293	20240903	155200	24946697	1890	1890	1890	1890	0
294	20240903	155100	24946697	1890	1890	1890	1890	0
295	20240903	155000	24946697	1890	1890	1890	1890	0
296	20240903	154900	24946697	1890	1890	1890	1890	0
297	20240903	154800	24946697	1890	1890	1890	1890	0
298	20240903	154700	24946697	1890	1890	1890	1890	0
299	20240903	154600	24946697	1890	1890	1890	1890	0
300	20240903	154500	24946697	1890	1890	1890	1890	0
301	20240903	154400	24946697	1890	1890	1890	1890	0
302	20240903	154300	24946697	1890	1890	1890	1890	555
303	20240903	154200	24946697	1890	1890	1890	1890	0
304	20240903	154100	24946697	1890	1890	1890	1890	0
305	20240903	154000	24946697	1890	1890	1890	1890	0
306	20240903	153900	24946697	1890	1890	1890	1890	0
307	20240903	153800	24946697	1890	1890	1890	1890	0
308	20240903	153700	24946697	1890	1890	1890	1890	0
309	20240903	153600	24946697	1890	1890	1890	1890	0
310	20240903	153500	24946697	1890	1890	1890	1890	0
311	20240903	153400	24946697	1890	1890	1890	1890	0
312	20240903	153300	24946697	1890	1890	1890	1890	0
313	20240903	153200	24946697	1890	1890	1890	1890	0
314	20240903	153100	24946697	1890	1890	1890	1890	0
315	20240903	153000	24946697	1890	1890	1890	1890	555
316	20240903	152900	23897747	1893	1893	1893	1893	0
317	20240903	152800	23897747	1893	1893	1893	1893	0
318	20240903	152700	23897747	1893	1893	1893	1893	0
319	20240903	152600	23897747	1893	1893	1893	1893	0
320	20240903	152500	23897747	1893	1893	1893	1893	0
321	20240903	152400	23897747	1893	1893	1893	1893	0
322	20240903	152300	23897747	1893	1893	1893	1893	0
323	20240903	152200	23897747	1893	1893	1893	1893	0
324	20240903	152100	23897747	1893	1893	1893	1893	0
325	20240903	152000	23897747	1893	1893	1893	1893	0
326	20240903	151900	23897747	1893	1893	1893	1893	17
327	20240903	151800	23865566	1884	1884	1893	1884	5
328	20240903	151700	23856137	1892	1892	1892	1892	0
329	20240903	151600	23856137	1892	1892	1892	1892	1
330	20240903	151500	23854245	1884	1884	1884	1884	0
331	20240903	151400	23854245	1884	1883	1884	1883	4
332	20240903	151300	23846710	1865	1865	1865	1865	0
333	20240903	151200	23846710	1865	1865	1865	1865	0
334	20240903	151100	23846710	1865	1884	1884	1865	3
335	20240903	151000	23841077	1850	1850	1850	1850	0
336	20240903	150900	23841077	1850	1850	1850	1850	0
337	20240903	150800	23841077	1850	1850	1850	1850	0
338	20240903	150700	23841077	1850	1850	1850	1850	0
339	20240903	150600	23841077	1850	1850	1850	1850	0
340	20240903	150500	23841077	1850	1850	1850	1850	0
341	20240903	150400	23841077	1850	1850	1850	1850	0
342	20240903	150300	23841077	1850	1883	1883	1850	420
343	20240903	150200	23055680	1884	1891	1892	1884	1117
344	20240903	150100	20949533	1884	1884	1884	1884	105
345	20240903	150000	20751713	1884	1885	1885	1884	896
346	20240903	145900	19063272	1885	1885	1885	1885	0
347	20240903	145800	19063272	1885	1885	1885	1885	204
348	20240903	145700	18678732	1885	1885	1885	1885	0
349	20240903	145600	18678732	1885	1885	1885	1885	0
350	20240903	145500	18678732	1885	1885	1885	1885	0
351	20240903	145400	18678732	1885	1885	1885	1885	0
352	20240903	145300	18678732	1885	1885	1885	1885	0
353	20240903	145200	18678732	1885	1885	1885	1885	0
354	20240903	145100	18678732	1885	1885	1885	1885	0
355	20240903	145000	18678732	1885	1885	1885	1885	0
356	20240903	144900	18678732	1885	1885	1885	1885	91
357	20240903	144800	18507197	1884	1884	1884	1884	0
358	20240903	144700	18507197	1884	1884	1884	1884	0
359	20240903	144600	18507197	1884	1884	1884	1884	0
360	20240903	144500	18507197	1884	1884	1884	1884	250
361	20240903	144400	18036197	1884	1884	1884	1884	0
362	20240903	144300	18036197	1884	1884	1884	1884	0
363	20240903	144200	18036197	1884	1884	1884	1884	0
364	20240903	144100	18036197	1884	1884	1884	1884	0
365	20240903	144000	18036197	1884	1884	1884	1884	0
366	20240903	143900	18036197	1884	1884	1884	1884	0
367	20240903	143800	18036197	1884	1884	1884	1884	0
368	20240903	143700	18036197	1884	1884	1884	1884	0
369	20240903	143600	18036197	1884	1885	1885	1884	18
370	20240903	143500	18002284	1885	1885	1885	1885	0
371	20240903	143400	18002284	1885	1885	1885	1885	0
372	20240903	143300	18002284	1885	1885	1885	1885	7
373	20240903	143200	17989089	1885	1885	1885	1885	0
374	20240903	143100	17989089	1885	1885	1885	1885	0
375	20240903	143000	17989089	1885	1885	1885	1885	0
376	20240903	142900	17989089	1885	1885	1885	1885	1
377	20240903	142800	17987204	1884	1884	1884	1884	0
378	20240903	142700	17987204	1884	1884	1884	1884	0
379	20240903	142600	17987204	1884	1884	1884	1884	0
380	20240903	142500	17987204	1884	1884	1884	1884	146
381	20240903	142400	17712140	1884	1884	1884	1884	2792
382	20240903	142300	12452012	1885	1886	1886	1885	208
383	20240903	142200	12059922	1893	1893	1893	1893	0
384	20240903	142100	12059922	1893	1893	1893	1893	0
385	20240903	142000	12059922	1893	1893	1893	1893	0
386	20240903	141900	12059922	1893	1893	1893	1893	0
387	20240903	141800	12059922	1893	1893	1893	1893	0
388	20240903	141700	12059922	1893	1893	1893	1893	0
389	20240903	141600	12059922	1893	1893	1893	1893	0
390	20240903	141500	12059922	1893	1893	1893	1893	0
391	20240903	141400	12059922	1893	1893	1893	1893	0
392	20240903	141300	12059922	1893	1893	1893	1893	0
393	20240903	141200	12059922	1893	1893	1893	1893	0
394	20240903	141100	12059922	1893	1893	1893	1893	0
395	20240903	141000	12059922	1893	1893	1893	1893	0
396	20240903	140900	12059922	1893	1893	1893	1893	1
397	20240903	140800	12058029	1885	1885	1885	1885	0
398	20240903	140700	12058029	1885	1885	1885	1885	0
399	20240903	140600	12058029	1885	1885	1885	1885	0
400	20240903	140500	12058029	1885	1885	1885	1885	0
401	20240903	140400	12058029	1885	1885	1885	1885	0
402	20240903	140300	12058029	1885	1885	1885	1885	0
403	20240903	140200	12058029	1885	1885	1885	1885	100
404	20240903	140100	11869529	1894	1894	1894	1894	0
405	20240903	140000	11869529	1894	1894	1894	1894	0
406	20240903	135900	11869529	1894	1894	1894	1894	0
407	20240903	135800	11869529	1894	1894	1894	1894	0
408	20240903	135700	11869529	1894	1894	1894	1894	0
409	20240903	135600	11869529	1894	1894	1894	1894	0
410	20240903	135500	11869529	1894	1894	1894	1894	0
411	20240903	135400	11869529	1894	1894	1894	1894	0
412	20240903	135300	11869529	1894	1894	1894	1894	0
413	20240903	135200	11869529	1894	1894	1894	1894	0
414	20240903	135100	11869529	1894	1894	1894	1894	0
415	20240903	135000	11869529	1894	1894	1894	1885	26
416	20240903	134900	11820501	1884	1884	1884	1884	0
417	20240903	134800	11820501	1884	1884	1884	1884	0
418	20240903	134700	11820501	1884	1884	1884	1884	0
419	20240903	134600	11820501	1884	1884	1884	1884	0
420	20240903	134500	11820501	1884	1884	1884	1884	0
421	20240903	134400	11820501	1884	1884	1884	1884	0
422	20240903	134300	11820501	1884	1884	1884	1884	0
423	20240903	134200	11820501	1884	1884	1884	1884	0
424	20240903	134100	11820501	1884	1884	1884	1884	0
425	20240903	134000	11820501	1884	1884	1884	1884	0
426	20240903	133900	11820501	1884	1884	1884	1884	0
427	20240903	133800	11820501	1884	1884	1884	1884	0
428	20240903	133700	11820501	1884	1884	1884	1884	0
429	20240903	133600	11820501	1884	1884	1884	1884	0
430	20240903	133500	11820501	1884	1884	1884	1884	0
431	20240903	133400	11820501	1884	1884	1884	1884	0
432	20240903	133300	11820501	1884	1884	1884	1884	0
433	20240903	133200	11820501	1884	1884	1884	1884	0
434	20240903	133100	11820501	1884	1884	1884	1884	0
435	20240903	133000	11820501	1884	1884	1884	1884	0
436	20240903	132900	11820501	1884	1884	1884	1884	0
437	20240903	132800	11820501	1884	1884	1884	1884	0
438	20240903	132700	11820501	1884	1884	1884	1884	0
439	20240903	132600	11820501	1884	1884	1884	1884	0
440	20240903	132500	11820501	1884	1884	1884	1884	0
441	20240903	132400	11820501	1884	1884	1884	1884	0
442	20240903	132300	11820501	1884	1884	1884	1884	0
443	20240903	132200	11820501	1884	1884	1884	1884	0
444	20240903	132100	11820501	1884	1884	1884	1884	0
445	20240903	132000	11820501	1884	1884	1884	1884	0
446	20240903	131900	11820501	1884	1884	1884	1884	0
447	20240903	131800	11820501	1884	1884	1884	1884	0
448	20240903	131700	11820501	1884	1884	1884	1884	0
449	20240903	131600	11820501	1884	1884	1884	1884	0
450	20240903	131500	11820501	1884	1884	1884	1884	0
451	20240903	131400	11820501	1884	1884	1884	1884	0
452	20240903	131300	11820501	1884	1884	1884	1884	0
453	20240903	131200	11820501	1884	1884	1884	1884	0
454	20240903	131100	11820501	1884	1884	1884	1884	0
455	20240903	131000	11820501	1884	1884	1884	1884	0
456	20240903	130900	11820501	1884	1884	1884	1884	0
457	20240903	130800	11820501	1884	1884	1884	1884	0
458	20240903	130700	11820501	1884	1884	1884	1884	0
459	20240903	130600	11820501	1884	1884	1884	1884	0
460	20240903	130500	11820501	1884	1886	1886	1884	1200
461	20240903	130400	9557754	1886	1886	1886	1886	0
462	20240903	130300	9557754	1886	1886	1886	1886	0
463	20240903	130200	9557754	1886	1886	1886	1886	0
464	20240903	130100	9557754	1886	1886	1886	1886	0
465	20240903	130000	9557754	1886	1886	1886	1886	0
466	20240903	125900	9557754	1886	1886	1886	1886	0
467	20240903	125800	9557754	1886	1886	1886	1886	0
468	20240903	125700	9557754	1886	1886	1886	1886	0
469	20240903	125600	9557754	1886	1886	1886	1886	0
470	20240903	125500	9557754	1886	1886	1886	1886	0
471	20240903	125400	9557754	1886	1890	1890	1886	24
472	20240903	125300	9512442	1898	1898	1898	1898	0
473	20240903	125200	9512442	1898	1898	1898	1898	7
474	20240903	125100	9499156	1890	1890	1890	1890	0
475	20240903	125000	9499156	1890	1890	1890	1890	0
476	20240903	124900	9499156	1890	1890	1890	1890	0
477	20240903	124800	9499156	1890	1890	1890	1890	0
478	20240903	124700	9499156	1890	1890	1890	1890	0
479	20240903	124600	9499156	1890	1890	1890	1890	0
480	20240903	124500	9499156	1890	1890	1890	1890	0
481	20240903	124400	9499156	1890	1890	1890	1890	0
482	20240903	124300	9499156	1890	1891	1891	1890	500
483	20240903	124200	8554127	1891	1891	1891	1891	0
484	20240903	124100	8554127	1891	1891	1891	1891	0
485	20240903	124000	8554127	1891	1891	1891	1891	0
486	20240903	123900	8554127	1891	1897	1897	1891	187
487	20240903	123800	8200340	1897	1897	1897	1897	0
488	20240903	123700	8200340	1897	1897	1897	1897	0
489	20240903	123600	8200340	1897	1897	1897	1897	0
490	20240903	123500	8200340	1897	1897	1897	1897	0
491	20240903	123400	8200340	1897	1897	1897	1897	0
492	20240903	123300	8200340	1897	1897	1897	1897	0
493	20240903	123200	8200340	1897	1897	1897	1897	1
494	20240903	123100	8198443	1898	1898	1898	1898	1
495	20240903	123000	8196545	1897	1897	1897	1897	0
496	20240903	122900	8196545	1897	1897	1897	1897	0
497	20240903	122800	8196545	1897	1897	1897	1897	0
498	20240903	122700	8196545	1897	1897	1897	1897	0
499	20240903	122600	8196545	1897	1897	1897	1897	0
500	20240903	122500	8196545	1897	1897	1897	1897	0
501	20240903	122400	8196545	1897	1897	1897	1897	0
502	20240903	122300	8196545	1897	1897	1897	1897	0
503	20240903	122200	8196545	1897	1897	1897	1897	0
504	20240903	122100	8196545	1897	1897	1897	1897	0
505	20240903	122000	8196545	1897	1897	1897	1897	11
506	20240903	121900	8175678	1897	1897	1897	1897	15
507	20240903	121800	8147223	1897	1897	1897	1897	0
508	20240903	121700	8147223	1897	1897	1897	1897	0
509	20240903	121600	8147223	1897	1897	1897	1897	0
510	20240903	121500	8147223	1897	1897	1897	1897	0
511	20240903	121400	8147223	1897	1897	1897	1897	0
512	20240903	121300	8147223	1897	1897	1897	1897	0
513	20240903	121200	8147223	1897	1897	1897	1897	0
514	20240903	121100	8147223	1897	1897	1897	1897	0
515	20240903	121000	8147223	1897	1897	1897	1897	111
516	20240903	120900	7936656	1897	1897	1897	1897	3
517	20240903	120800	7930965	1897	1897	1897	1897	17
518	20240903	120700	7898716	1897	1897	1897	1897	0
519	20240903	120600	7898716	1897	1897	1897	1897	0
520	20240903	120500	7898716	1897	1897	1897	1897	205
521	20240903	120400	7509831	1897	1897	1897	1897	0
522	20240903	120300	7509831	1897	1897	1897	1897	0
523	20240903	120200	7509831	1897	1897	1897	1897	0
524	20240903	120100	7509831	1897	1897	1897	1897	1
525	20240903	120000	7507934	1897	1897	1897	1897	0
526	20240903	115900	7507934	1897	1897	1897	1897	0
527	20240903	115800	7507934	1897	1897	1897	1897	43
528	20240903	115700	7426363	1898	1898	1898	1898	0
529	20240903	115600	7426363	1898	1898	1898	1898	0
530	20240903	115500	7426363	1898	1898	1898	1898	0
531	20240903	115400	7426363	1898	1898	1898	1898	0
532	20240903	115300	7426363	1898	1898	1898	1898	0
533	20240903	115200	7426363	1898	1898	1898	1898	100
534	20240903	115100	7236563	1898	1898	1898	1898	48
535	20240903	115000	7145459	1898	1898	1898	1898	0
536	20240903	114900	7145459	1898	1898	1898	1898	0
537	20240903	114800	7145459	1898	1898	1898	1898	0
538	20240903	114700	7145459	1898	1898	1898	1898	0
539	20240903	114600	7145459	1898	1898	1898	1898	0
540	20240903	114500	7145459	1898	1898	1898	1898	0
541	20240903	114400	7145459	1898	1898	1898	1898	0
542	20240903	114300	7145459	1898	1898	1898	1898	0
543	20240903	114200	7145459	1898	1898	1898	1898	0
544	20240903	114100	7145459	1898	1898	1898	1898	0
545	20240903	114000	7145459	1898	1898	1898	1898	0
546	20240903	113900	7145459	1898	1898	1898	1898	0
547	20240903	113800	7145459	1898	1898	1898	1898	0
548	20240903	113700	7145459	1898	1898	1898	1898	0
549	20240903	113600	7145459	1898	1898	1898	1898	0
550	20240903	113500	7145459	1898	1898	1898	1898	0
551	20240903	113400	7145459	1898	1898	1898	1898	0
552	20240903	113300	7145459	1898	1898	1898	1898	0
553	20240903	113200	7145459	1898	1898	1898	1898	0
554	20240903	113100	7145459	1898	1898	1898	1898	0
555	20240903	113000	7145459	1898	1898	1898	1898	0
556	20240903	112900	7145459	1898	1898	1898	1898	0
557	20240903	112800	7145459	1898	1898	1898	1898	0
558	20240903	112700	7145459	1898	1898	1898	1898	0
559	20240903	112600	7145459	1898	1898	1898	1898	0
560	20240903	112500	7145459	1898	1898	1898	1898	0
561	20240903	112400	7145459	1898	1898	1898	1898	0
562	20240903	112300	7145459	1898	1898	1898	1898	0
563	20240903	112200	7145459	1898	1898	1898	1898	0
564	20240903	112100	7145459	1898	1898	1898	1898	1
565	20240903	112000	7143561	1897	1897	1897	1897	6
566	20240903	111900	7132179	1898	1898	1898	1898	0
567	20240903	111800	7132179	1898	1898	1898	1898	0
568	20240903	111700	7132179	1898	1898	1898	1898	0
569	20240903	111600	7132179	1898	1898	1898	1898	1
570	20240903	111500	7130281	1898	1898	1898	1898	0
571	20240903	111400	7130281	1898	1898	1898	1898	0
572	20240903	111300	7130281	1898	1897	1898	1897	4
573	20240903	111200	7122691	1898	1898	1898	1898	0
574	20240903	111100	7122691	1898	1898	1898	1898	0
575	20240903	111000	7122691	1898	1898	1898	1898	0
576	20240903	110900	7122691	1898	1898	1898	1898	1
577	20240903	110800	7120793	1898	1898	1898	1898	0
578	20240903	110700	7120793	1898	1898	1898	1898	0
579	20240903	110600	7120793	1898	1898	1898	1898	0
580	20240903	110500	7120793	1898	1898	1898	1898	1
581	20240903	110400	7118895	1897	1897	1897	1897	0
582	20240903	110300	7118895	1897	1897	1897	1897	0
583	20240903	110200	7118895	1897	1897	1897	1897	24
584	20240903	110100	7073367	1898	1898	1898	1898	0
585	20240903	110000	7073367	1898	1898	1898	1898	0
586	20240903	105900	7073367	1898	1898	1898	1898	0
587	20240903	105800	7073367	1898	1898	1898	1898	0
588	20240903	105700	7073367	1898	1898	1898	1898	0
589	20240903	105600	7073367	1898	1898	1898	1898	0
590	20240903	105500	7073367	1898	1898	1898	1898	0
591	20240903	105400	7073367	1898	1898	1898	1898	511
592	20240903	105300	6103489	1898	1898	1898	1898	0
593	20240903	105200	6103489	1898	1898	1898	1898	0
594	20240903	105100	6103489	1898	1898	1898	1898	0
595	20240903	105000	6103489	1898	1898	1898	1898	0
596	20240903	104900	6103489	1898	1898	1898	1898	0
597	20240903	104800	6103489	1898	1898	1898	1898	11
598	20240903	104700	6082611	1898	1898	1898	1898	0
599	20240903	104600	6082611	1898	1898	1898	1898	4
600	20240903	104500	6075019	1897	1897	1897	1897	0
601	20240903	104400	6075019	1897	1897	1897	1897	0
602	20240903	104300	6075019	1897	1897	1897	1897	0
603	20240903	104200	6075019	1897	1897	1897	1897	0
604	20240903	104100	6075019	1897	1897	1897	1897	101
605	20240903	104000	5883422	1897	1897	1897	1897	0
606	20240903	103900	5883422	1897	1897	1897	1897	0
607	20240903	103800	5883422	1897	1897	1897	1897	0
608	20240903	103700	5883422	1897	1897	1897	1897	0
609	20240903	103600	5883422	1897	1897	1897	1897	0
610	20240903	103500	5883422	1897	1897	1897	1897	0
611	20240903	103400	5883422	1897	1897	1897	1897	0
612	20240903	103300	5883422	1897	1897	1897	1897	0
613	20240903	103200	5883422	1897	1897	1897	1897	0
614	20240903	103100	5883422	1897	1897	1897	1897	0
615	20240903	103000	5883422	1897	1897	1897	1897	0
616	20240903	102900	5883422	1897	1897	1897	1897	1
617	20240903	102800	5881525	1890	1890	1890	1890	0
618	20240903	102700	5881525	1890	1890	1890	1890	0
619	20240903	102600	5881525	1890	1891	1891	1890	335
620	20240903	102500	5248275	1896	1896	1896	1896	0
621	20240903	102400	5248275	1896	1896	1896	1896	0
622	20240903	102300	5248275	1896	1896	1896	1896	0
623	20240903	102200	5248275	1896	1896	1896	1896	0
624	20240903	102100	5248275	1896	1896	1896	1896	0
625	20240903	102000	5248275	1896	1896	1896	1896	0
626	20240903	101900	5248275	1896	1896	1896	1896	264
627	20240903	101800	4747731	1897	1897	1897	1897	0
628	20240903	101700	4747731	1897	1897	1897	1897	0
629	20240903	101600	4747731	1897	1897	1897	1897	444
630	20240903	101500	3905463	1897	1897	1897	1897	0
631	20240903	101400	3905463	1897	1897	1897	1897	0
632	20240903	101300	3905463	1897	1897	1897	1897	0
633	20240903	101200	3905463	1897	1897	1897	1897	0
634	20240903	101100	3905463	1897	1897	1897	1897	0
635	20240903	101000	3905463	1897	1897	1897	1897	0
636	20240903	100900	3905463	1897	1897	1897	1897	0
637	20240903	100800	3905463	1897	1897	1897	1897	0
638	20240903	100700	3905463	1897	1897	1897	1897	0
639	20240903	100600	3905463	1897	1897	1897	1897	24
640	20240903	100500	3859935	1897	1897	1897	1897	0
641	20240903	100400	3859935	1897	1897	1897	1897	0
642	20240903	100300	3859935	1897	1897	1897	1897	0
643	20240903	100200	3859935	1897	1897	1897	1897	0
644	20240903	100100	3859935	1897	1898	1898	1897	44
645	20240903	100000	3776466	1898	1898	1898	1898	0
646	20240903	095900	3776466	1898	1898	1898	1898	0
647	20240903	095800	3776466	1898	1898	1898	1898	3
648	20240903	095700	3770772	1897	1897	1897	1897	0
649	20240903	095600	3770772	1897	1897	1897	1897	0
650	20240903	095500	3770772	1897	1897	1897	1897	0
651	20240903	095400	3770772	1897	1897	1897	1897	0
652	20240903	095300	3770772	1897	1897	1897	1897	0
653	20240903	095200	3770772	1897	1897	1897	1897	10
654	20240903	095100	3751802	1898	1898	1898	1898	0
655	20240903	095000	3751802	1898	1898	1898	1898	0
656	20240903	094900	3751802	1898	1898	1898	1898	0
657	20240903	094800	3751802	1898	1898	1898	1898	50
658	20240903	094700	3656902	1897	1897	1897	1897	0
659	20240903	094600	3656902	1897	1897	1897	1897	0
660	20240903	094500	3656902	1897	1897	1897	1897	0
661	20240903	094400	3656902	1897	1897	1897	1897	31
662	20240903	094300	3598095	1897	1897	1897	1897	0
663	20240903	094200	3598095	1897	1897	1897	1897	43
664	20240903	094100	3516524	1898	1898	1898	1898	0
665	20240903	094000	3516524	1898	1898	1898	1898	1
666	20240903	093900	3514626	1898	1898	1898	1898	6
667	20240903	093800	3503238	1898	1898	1898	1898	3
668	20240903	093700	3497544	1898	1898	1898	1898	264
669	20240903	093600	2996472	1898	1898	1898	1898	0
670	20240903	093500	2996472	1898	1898	1898	1898	0
671	20240903	093400	2996472	1898	1898	1898	1898	31
672	20240903	093300	2937634	1897	1897	1897	1897	0
673	20240903	093200	2937634	1897	1897	1897	1897	120
674	20240903	093100	2709994	1897	1897	1897	1897	0
675	20240903	093000	2709994	1897	1897	1897	1897	0
676	20240903	092900	2709994	1897	1897	1897	1897	47
677	20240903	092800	2620835	1897	1897	1897	1897	504
678	20240903	092700	1664747	1898	1898	1898	1898	1
679	20240903	092600	1662849	1898	1898	1898	1898	150
680	20240903	092500	1378149	1898	1898	1898	1898	17
681	20240903	092400	1345883	1898	1898	1898	1898	1
682	20240903	092300	1343985	1897	1897	1897	1897	300
683	20240903	092200	774885	1897	1897	1897	1897	0
684	20240903	092100	774885	1897	1897	1897	1897	0
685	20240903	092000	774885	1897	1897	1897	1897	23
686	20240903	091900	731254	1897	1897	1897	1897	0
687	20240903	091800	731254	1897	1897	1897	1897	5
688	20240903	091700	721769	1897	1897	1897	1897	0
689	20240903	091600	721769	1897	1897	1897	1897	10
690	20240903	091500	702799	1890	1890	1890	1890	0
691	20240903	091400	702799	1890	1890	1890	1890	0
692	20240903	091300	702799	1890	1890	1890	1890	0
693	20240903	091200	702799	1890	1890	1890	1890	0
694	20240903	091100	702799	1890	1890	1890	1890	0
695	20240903	091000	702799	1890	1890	1890	1890	0
696	20240903	090900	702799	1890	1890	1890	1890	0
697	20240903	090800	702799	1890	1890	1890	1890	0
698	20240903	090700	702799	1890	1890	1890	1890	0
699	20240903	090600	702799	1890	1890	1890	1890	0
700	20240903	090500	702799	1890	1890	1890	1890	0
701	20240903	090400	702799	1890	1890	1890	1890	0
702	20240903	090300	702799	1890	1890	1890	1890	233
703	20240903	090200	262429	1897	1893	1897	1893	57
704	20240903	090100	154488	1884	1884	1884	1884	0
705	20240903	090000	154488	1884	1884	1884	1884	82