KissMeData/286750/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	205500	122271300	1897	1897	1897	1897	448
3	20240903	205400	122271300	1897	1897	1897	1897	0
4	20240903	205300	122271300	1897	1897	1897	1897	0
5	20240903	205200	122271300	1897	1897	1897	1897	0
6	20240903	205100	122271300	1897	1897	1897	1897	0
7	20240903	205000	122271300	1897	1897	1897	1897	0
8	20240903	204900	122271300	1897	1897	1897	1897	0
9	20240903	204800	122271300	1897	1897	1897	1897	0
10	20240903	204700	122271300	1897	1897	1897	1897	0
11	20240903	204600	122271300	1897	1897	1897	1897	0
12	20240903	204500	122271300	1897	1897	1897	1897	0
13	20240903	204400	122271300	1897	1897	1897	1897	0
14	20240903	204300	122271300	1897	1897	1897	1897	0
15	20240903	204200	122271300	1897	1897	1897	1897	0
16	20240903	204100	122271300	1897	1897	1897	1897	0
17	20240903	204000	122271300	1897	1897	1897	1897	0
18	20240903	203900	122271300	1897	1897	1897	1897	0
19	20240903	203800	122271300	1897	1897	1897	1897	0
20	20240903	203700	122271300	1897	1897	1897	1897	0
21	20240903	203600	122271300	1897	1897	1897	1897	0
22	20240903	203500	122271300	1897	1897	1897	1897	0
23	20240903	203400	122271300	1897	1897	1897	1897	0
24	20240903	203300	122271300	1897	1897	1897	1897	0
25	20240903	203200	122271300	1897	1897	1897	1897	0
26	20240903	203100	122271300	1897	1897	1897	1897	0
27	20240903	203000	122271300	1897	1897	1897	1897	0
28	20240903	202900	122271300	1897	1897	1897	1897	0
29	20240903	202800	122271300	1897	1897	1897	1897	0
30	20240903	202700	122271300	1897	1897	1897	1897	0
31	20240903	202600	122271300	1897	1897	1897	1897	0
32	20240903	202500	122271300	1897	1897	1897	1897	448
33	20240903	202400	122271300	1897	1897	1897	1897	0
34	20240903	202300	122271300	1897	1897	1897	1897	0
35	20240903	202200	122271300	1897	1897	1897	1897	0
36	20240903	202100	122271300	1897	1897	1897	1897	0
37	20240903	202000	122271300	1897	1897	1897	1897	0
38	20240903	201900	122271300	1897	1897	1897	1897	0
39	20240903	201800	122271300	1897	1897	1897	1897	0
40	20240903	201700	122271300	1897	1897	1897	1897	0
41	20240903	201600	122271300	1897	1897	1897	1897	0
42	20240903	201500	122271300	1897	1897	1897	1897	0
43	20240903	201400	122271300	1897	1897	1897	1897	0
44	20240903	201300	122271300	1897	1897	1897	1897	0
45	20240903	201200	122271300	1897	1897	1897	1897	0
46	20240903	201100	122271300	1897	1897	1897	1897	0
47	20240903	201000	122271300	1897	1897	1897	1897	0
48	20240903	200900	122271300	1897	1897	1897	1897	0
49	20240903	200800	122271300	1897	1897	1897	1897	0
50	20240903	200700	122271300	1897	1897	1897	1897	0
51	20240903	200600	122271300	1897	1897	1897	1897	0
52	20240903	200500	122271300	1897	1897	1897	1897	0
53	20240903	200400	122271300	1897	1897	1897	1897	0
54	20240903	200300	122271300	1897	1897	1897	1897	0
55	20240903	200200	122271300	1897	1897	1897	1897	0
56	20240903	200100	122271300	1897	1897	1897	1897	0
57	20240903	200000	122271300	1897	1897	1897	1897	0
58	20240903	195900	122271300	1897	1897	1897	1897	0
59	20240903	195800	122271300	1897	1897	1897	1897	0
60	20240903	195700	122271300	1897	1897	1897	1897	0
61	20240903	195600	122271300	1897	1897	1897	1897	0
62	20240903	195500	122271300	1897	1897	1897	1897	448
63	20240903	195400	122271300	1897	1897	1897	1897	0
64	20240903	195300	122271300	1897	1897	1897	1897	0
65	20240903	195200	122271300	1897	1897	1897	1897	0
66	20240903	195100	122271300	1897	1897	1897	1897	0
67	20240903	195000	122271300	1897	1897	1897	1897	0
68	20240903	194900	122271300	1897	1897	1897	1897	0
69	20240903	194800	122271300	1897	1897	1897	1897	0
70	20240903	194700	122271300	1897	1897	1897	1897	0
71	20240903	194600	122271300	1897	1897	1897	1897	0
72	20240903	194500	122271300	1897	1897	1897	1897	0
73	20240903	194400	122271300	1897	1897	1897	1897	0
74	20240903	194300	122271300	1897	1897	1897	1897	0
75	20240903	194200	122271300	1897	1897	1897	1897	0
76	20240903	194100	122271300	1897	1897	1897	1897	0
77	20240903	194000	122271300	1897	1897	1897	1897	0
78	20240903	193900	122271300	1897	1897	1897	1897	0
79	20240903	193800	122271300	1897	1897	1897	1897	0
80	20240903	193700	122271300	1897	1897	1897	1897	0
81	20240903	193600	122271300	1897	1897	1897	1897	0
82	20240903	193500	122271300	1897	1897	1897	1897	0
83	20240903	193400	122271300	1897	1897	1897	1897	0
84	20240903	193300	122271300	1897	1897	1897	1897	0
85	20240903	193200	122271300	1897	1897	1897	1897	0
86	20240903	193100	122271300	1897	1897	1897	1897	0
87	20240903	193000	122271300	1897	1897	1897	1897	0
88	20240903	192900	122271300	1897	1897	1897	1897	0
89	20240903	192800	122271300	1897	1897	1897	1897	0
90	20240903	192700	122271300	1897	1897	1897	1897	0
91	20240903	192600	122271300	1897	1897	1897	1897	0
92	20240903	192500	122271300	1897	1897	1897	1897	448
93	20240903	192400	122271300	1897	1897	1897	1897	0
94	20240903	192300	122271300	1897	1897	1897	1897	0
95	20240903	192200	122271300	1897	1897	1897	1897	0
96	20240903	192100	122271300	1897	1897	1897	1897	0
97	20240903	192000	122271300	1897	1897	1897	1897	0
98	20240903	191900	122271300	1897	1897	1897	1897	0
99	20240903	191800	122271300	1897	1897	1897	1897	0
100	20240903	191700	122271300	1897	1897	1897	1897	0
101	20240903	191600	122271300	1897	1897	1897	1897	0
102	20240903	191500	122271300	1897	1897	1897	1897	0
103	20240903	191400	122271300	1897	1897	1897	1897	0
104	20240903	191300	122271300	1897	1897	1897	1897	0
105	20240903	191200	122271300	1897	1897	1897	1897	0
106	20240903	191100	122271300	1897	1897	1897	1897	0
107	20240903	191000	122271300	1897	1897	1897	1897	0
108	20240903	190900	122271300	1897	1897	1897	1897	0
109	20240903	190800	122271300	1897	1897	1897	1897	0
110	20240903	190700	122271300	1897	1897	1897	1897	0
111	20240903	190600	122271300	1897	1897	1897	1897	0
112	20240903	190500	122271300	1897	1897	1897	1897	0
113	20240903	190400	122271300	1897	1897	1897	1897	0
114	20240903	190300	122271300	1897	1897	1897	1897	0
115	20240903	190200	122271300	1897	1897	1897	1897	0
116	20240903	190100	122271300	1897	1897	1897	1897	0
117	20240903	190000	122271300	1897	1897	1897	1897	0
118	20240903	185900	122271300	1897	1897	1897	1897	0
119	20240903	185800	122271300	1897	1897	1897	1897	0
120	20240903	185700	122271300	1897	1897	1897	1897	0
121	20240903	185600	122271300	1897	1897	1897	1897	0
122	20240903	185500	122271300	1897	1897	1897	1897	448
123	20240903	185400	122271300	1897	1897	1897	1897	0
124	20240903	185300	122271300	1897	1897	1897	1897	0
125	20240903	185200	122271300	1897	1897	1897	1897	0
126	20240903	185100	122271300	1897	1897	1897	1897	0
127	20240903	185000	122271300	1897	1897	1897	1897	0
128	20240903	184900	122271300	1897	1897	1897	1897	0
129	20240903	184800	122271300	1897	1897	1897	1897	0
130	20240903	184700	122271300	1897	1897	1897	1897	0
131	20240903	184600	122271300	1897	1897	1897	1897	0
132	20240903	184500	122271300	1897	1897	1897	1897	0
133	20240903	184400	122271300	1897	1897	1897	1897	0
134	20240903	184300	122271300	1897	1897	1897	1897	0
135	20240903	184200	122271300	1897	1897	1897	1897	0
136	20240903	184100	122271300	1897	1897	1897	1897	0
137	20240903	184000	122271300	1897	1897	1897	1897	0
138	20240903	183900	122271300	1897	1897	1897	1897	0
139	20240903	183800	122271300	1897	1897	1897	1897	0
140	20240903	183700	122271300	1897	1897	1897	1897	0
141	20240903	183600	122271300	1897	1897	1897	1897	0
142	20240903	183500	122271300	1897	1897	1897	1897	0
143	20240903	183400	122271300	1897	1897	1897	1897	0
144	20240903	183300	122271300	1897	1897	1897	1897	0
145	20240903	183200	122271300	1897	1897	1897	1897	0
146	20240903	183100	122271300	1897	1897	1897	1897	0
147	20240903	183000	122271300	1897	1897	1897	1897	0
148	20240903	182900	122271300	1897	1897	1897	1897	0
149	20240903	182800	122271300	1897	1897	1897	1897	0
150	20240903	182700	122271300	1897	1897	1897	1897	0
151	20240903	182600	122271300	1897	1897	1897	1897	0
152	20240903	182500	122271300	1897	1897	1897	1897	448
153	20240903	182400	122271300	1897	1897	1897	1897	0
154	20240903	182300	122271300	1897	1897	1897	1897	0
155	20240903	182200	122271300	1897	1897	1897	1897	0
156	20240903	182100	122271300	1897	1897	1897	1897	0
157	20240903	182000	122271300	1897	1897	1897	1897	0
158	20240903	181900	122271300	1897	1897	1897	1897	0
159	20240903	181800	122271300	1897	1897	1897	1897	0
160	20240903	181700	122271300	1897	1897	1897	1897	0
161	20240903	181600	122271300	1897	1897	1897	1897	0
162	20240903	181500	122271300	1897	1897	1897	1897	0
163	20240903	181400	122271300	1897	1897	1897	1897	0
164	20240903	181300	122271300	1897	1897	1897	1897	0
165	20240903	181200	122271300	1897	1897	1897	1897	0
166	20240903	181100	122271300	1897	1897	1897	1897	0
167	20240903	181000	122271300	1897	1897	1897	1897	0
168	20240903	180900	122271300	1897	1897	1897	1897	0
169	20240903	180800	122271300	1897	1897	1897	1897	0
170	20240903	180700	122271300	1897	1897	1897	1897	0
171	20240903	180600	122271300	1897	1897	1897	1897	0
172	20240903	180500	122271300	1897	1897	1897	1897	0
173	20240903	180400	122271300	1897	1897	1897	1897	0
174	20240903	180300	122271300	1897	1897	1897	1897	0
175	20240903	180200	122271300	1897	1897	1897	1897	0
176	20240903	180100	122271300	1897	1897	1897	1897	0
177	20240903	180000	122271300	1897	1897	1897	1897	0
178	20240903	175900	122271300	1897	1897	1897	1897	0
179	20240903	175800	122271300	1897	1897	1897	1897	0
180	20240903	175700	122271300	1897	1897	1897	1897	0
181	20240903	175600	122271300	1897	1897	1897	1897	0
182	20240903	175500	122271300	1897	1897	1897	1897	448
183	20240903	175400	122271300	1897	1897	1897	1897	0
184	20240903	175300	122271300	1897	1897	1897	1897	0
185	20240903	175200	122271300	1897	1897	1897	1897	0
186	20240903	175100	122271300	1897	1897	1897	1897	0
187	20240903	175000	122271300	1897	1897	1897	1897	0
188	20240903	174900	122271300	1897	1897	1897	1897	0
189	20240903	174800	122271300	1897	1897	1897	1897	0
190	20240903	174700	122271300	1897	1897	1897	1897	0
191	20240903	174600	122271300	1897	1897	1897	1897	0
192	20240903	174500	122271300	1897	1897	1897	1897	0
193	20240903	174400	122271300	1897	1897	1897	1897	0
194	20240903	174300	122271300	1897	1897	1897	1897	0
195	20240903	174200	122271300	1897	1897	1897	1897	0
196	20240903	174100	122271300	1897	1897	1897	1897	0
197	20240903	174000	122271300	1897	1897	1897	1897	0
198	20240903	173900	122271300	1897	1897	1897	1897	0
199	20240903	173800	122271300	1897	1897	1897	1897	0
200	20240903	173700	122271300	1897	1897	1897	1897	0
201	20240903	173600	122271300	1897	1897	1897	1897	0
202	20240903	173500	122271300	1897	1897	1897	1897	0
203	20240903	173400	122271300	1897	1897	1897	1897	0
204	20240903	173300	122271300	1897	1897	1897	1897	0
205	20240903	173200	122271300	1897	1897	1897	1897	0
206	20240903	173100	122271300	1897	1897	1897	1897	0
207	20240903	173000	122271300	1897	1897	1897	1897	0
208	20240903	172900	122271300	1897	1897	1897	1897	0
209	20240903	172800	122271300	1897	1897	1897	1897	0
210	20240903	172700	122271300	1897	1897	1897	1897	0
211	20240903	172600	122271300	1897	1897	1897	1897	0
212	20240903	172500	122271300	1897	1897	1897	1897	448
213	20240903	172400	122271300	1897	1897	1897	1897	0
214	20240903	172300	122271300	1897	1897	1897	1897	0
215	20240903	172200	122271300	1897	1897	1897	1897	0
216	20240903	172100	122271300	1897	1897	1897	1897	0
217	20240903	172000	122271300	1897	1897	1897	1897	0
218	20240903	171900	122271300	1897	1897	1897	1897	0
219	20240903	171800	122271300	1897	1897	1897	1897	0
220	20240903	171700	122271300	1897	1897	1897	1897	0
221	20240903	171600	122271300	1897	1897	1897	1897	0
222	20240903	171500	122271300	1897	1897	1897	1897	0
223	20240903	171400	122271300	1897	1897	1897	1897	0
224	20240903	171300	122271300	1897	1897	1897	1897	0
225	20240903	171200	122271300	1897	1897	1897	1897	0
226	20240903	171100	122271300	1897	1897	1897	1897	0
227	20240903	171000	122271300	1897	1897	1897	1897	0
228	20240903	170900	122271300	1897	1897	1897	1897	0
229	20240903	170800	122271300	1897	1897	1897	1897	0
230	20240903	170700	122271300	1897	1897	1897	1897	0
231	20240903	170600	122271300	1897	1897	1897	1897	0
232	20240903	170500	122271300	1897	1897	1897	1897	0
233	20240903	170400	122271300	1897	1897	1897	1897	0
234	20240903	170300	122271300	1897	1897	1897	1897	0
235	20240903	170200	122271300	1897	1897	1897	1897	0
236	20240903	170100	122271300	1897	1897	1897	1897	0
237	20240903	170000	122271300	1897	1897	1897	1897	0
238	20240903	165900	122271300	1897	1897	1897	1897	0
239	20240903	165800	122271300	1897	1897	1897	1897	0
240	20240903	165700	122271300	1897	1897	1897	1897	0
241	20240903	165600	122271300	1897	1897	1897	1897	0
242	20240903	165500	122271300	1897	1897	1897	1897	448
243	20240903	165400	122271300	1897	1897	1897	1897	0
244	20240903	165300	122271300	1897	1897	1897	1897	0
245	20240903	165200	122271300	1897	1897	1897	1897	0
246	20240903	165100	122271300	1897	1897	1897	1897	0
247	20240903	165000	122271300	1897	1897	1897	1897	0
248	20240903	164900	122271300	1897	1897	1897	1897	0
249	20240903	164800	122271300	1897	1897	1897	1897	0
250	20240903	164700	122271300	1897	1897	1897	1897	0
251	20240903	164600	122271300	1897	1897	1897	1897	0
252	20240903	164500	122271300	1897	1897	1897	1897	0
253	20240903	164400	122271300	1897	1897	1897	1897	0
254	20240903	164300	122271300	1897	1897	1897	1897	0
255	20240903	164200	122271300	1897	1897	1897	1897	0
256	20240903	164100	122271300	1897	1897	1897	1897	0
257	20240903	164000	122271300	1897	1897	1897	1897	0
258	20240903	163900	122271300	1897	1897	1897	1897	0
259	20240903	163800	122271300	1897	1897	1897	1897	0
260	20240903	163700	122271300	1897	1897	1897	1897	0
261	20240903	163600	122271300	1897	1897	1897	1897	0
262	20240903	163500	122271300	1897	1897	1897	1897	0
263	20240903	163400	122271300	1897	1897	1897	1897	0
264	20240903	163300	122271300	1897	1897	1897	1897	0
265	20240903	163200	122271300	1897	1897	1897	1897	0
266	20240903	163100	122271300	1897	1897	1897	1897	0
267	20240903	163000	122271300	1897	1897	1897	1897	0
268	20240903	162900	122271300	1897	1897	1897	1897	0
269	20240903	162800	122271300	1897	1897	1897	1897	0
270	20240903	162700	122271300	1897	1897	1897	1897	0
271	20240903	162600	122271300	1897	1897	1897	1897	0
272	20240903	162500	122271300	1897	1897	1897	1897	448
273	20240903	162400	122271300	1897	1897	1897	1897	0
274	20240903	162300	122271300	1897	1897	1897	1897	0
275	20240903	162200	122271300	1897	1897	1897	1897	0
276	20240903	162100	122271300	1897	1897	1897	1897	0
277	20240903	162000	122271300	1897	1897	1897	1897	0
278	20240903	161900	122271300	1897	1897	1897	1897	0
279	20240903	161800	122271300	1897	1897	1897	1897	0
280	20240903	161700	122271300	1897	1897	1897	1897	0
281	20240903	161600	122271300	1897	1897	1897	1897	0
282	20240903	161500	122271300	1897	1897	1897	1897	0
283	20240903	161400	122271300	1897	1897	1897	1897	0
284	20240903	161300	122271300	1897	1897	1897	1897	0
285	20240903	161200	122271300	1897	1897	1897	1897	0
286	20240903	161100	122271300	1897	1897	1897	1897	0
287	20240903	161000	122271300	1897	1897	1897	1897	0
288	20240903	160900	122271300	1897	1897	1897	1897	0
289	20240903	160800	122271300	1897	1897	1897	1897	0
290	20240903	160700	122271300	1897	1897	1897	1897	0
291	20240903	160600	122271300	1897	1897	1897	1897	0
292	20240903	160500	122271300	1897	1897	1897	1897	0
293	20240903	160400	122271300	1897	1897	1897	1897	0
294	20240903	160300	122271300	1897	1897	1897	1897	0
295	20240903	160200	122271300	1897	1897	1897	1897	0
296	20240903	160100	122271300	1897	1897	1897	1897	0
297	20240903	160000	122271300	1897	1897	1897	1897	0
298	20240903	155900	122271300	1897	1897	1897	1897	0
299	20240903	155800	122271300	1897	1897	1897	1897	0
300	20240903	155700	122271300	1897	1897	1897	1897	0
301	20240903	155600	122271300	1897	1897	1897	1897	0
302	20240903	155500	122271300	1897	1897	1897	1897	448
303	20240903	155400	122271300	1897	1897	1897	1897	0
304	20240903	155300	122271300	1897	1897	1897	1897	0
305	20240903	155200	122271300	1897	1897	1897	1897	0
306	20240903	155100	122271300	1897	1897	1897	1897	0
307	20240903	155000	122271300	1897	1897	1897	1897	0
308	20240903	154900	122271300	1897	1897	1897	1897	0
309	20240903	154800	122271300	1897	1897	1897	1897	0
310	20240903	154700	122271300	1897	1897	1897	1897	0
311	20240903	154600	122271300	1897	1897	1897	1897	0
312	20240903	154500	122271300	1897	1897	1897	1897	0
313	20240903	154400	122271300	1897	1897	1897	1897	0
314	20240903	154300	122271300	1897	1897	1897	1897	0
315	20240903	154200	122271300	1897	1897	1897	1897	0
316	20240903	154100	122271300	1897	1897	1897	1897	0
317	20240903	154000	122271300	1897	1897	1897	1897	0
318	20240903	153900	122271300	1897	1897	1897	1897	0
319	20240903	153800	122271300	1897	1897	1897	1897	0
320	20240903	153700	122271300	1897	1897	1897	1897	0
321	20240903	153600	122271300	1897	1897	1897	1897	0
322	20240903	153500	122271300	1897	1897	1897	1897	0
323	20240903	153400	122271300	1897	1897	1897	1897	0
324	20240903	153300	122271300	1897	1897	1897	1897	0
325	20240903	153200	122271300	1897	1897	1897	1897	0
326	20240903	153100	122271300	1897	1897	1897	1897	0
327	20240903	153000	122271300	1897	1897	1897	1897	448
328	20240903	152900	121421444	1885	1885	1885	1885	0
329	20240903	152800	121421444	1885	1885	1885	1885	0
330	20240903	152700	121421444	1885	1885	1885	1885	0
331	20240903	152600	121421444	1885	1885	1885	1885	0
332	20240903	152500	121421444	1885	1885	1885	1885	0
333	20240903	152400	121421444	1885	1885	1885	1885	0
334	20240903	152300	121421444	1885	1885	1885	1885	0
335	20240903	152200	121421444	1885	1885	1885	1885	0
336	20240903	152100	121421444	1885	1885	1885	1885	0
337	20240903	152000	121421444	1885	1885	1885	1885	0
338	20240903	151900	121421444	1885	1885	1885	1885	41
339	20240903	151800	121344159	1885	1885	1885	1885	200
340	20240903	151700	120967159	1885	1885	1885	1885	100
341	20240903	151600	120778659	1884	1884	1884	1884	0
342	20240903	151500	120778659	1884	1884	1884	1884	100
343	20240903	151400	120590259	1885	1885	1885	1885	170
344	20240903	151300	120269809	1885	1885	1885	1885	1031
345	20240903	151200	118326374	1885	1885	1885	1885	106
346	20240903	151100	118126564	1885	1885	1885	1885	41
347	20240903	151000	118049279	1885	1885	1885	1885	1853
348	20240903	150900	114556374	1885	1885	1885	1885	0
349	20240903	150800	114556374	1885	1885	1885	1885	20
350	20240903	150700	114518674	1885	1885	1885	1885	2835
351	20240903	150600	109174699	1890	1890	1890	1890	0
352	20240903	150500	109174699	1890	1898	1898	1890	1100
353	20240903	150400	107094899	1898	1898	1898	1898	0
354	20240903	150300	107094899	1898	1887	1898	1887	1303
355	20240903	150200	104629967	1885	1885	1885	1885	341
356	20240903	150100	103987182	1885	1885	1885	1885	15
357	20240903	150000	103958907	1885	1885	1885	1885	644
358	20240903	145900	102744967	1885	1885	1885	1885	125
359	20240903	145800	102509342	1885	1885	1885	1885	1000
360	20240903	145700	100624342	1885	1886	1886	1885	3000
361	20240903	145600	94968342	1887	1887	1887	1887	758
362	20240903	145500	93537996	1901	1901	1901	1901	0
363	20240903	145400	93537996	1901	1901	1901	1901	0
364	20240903	145300	93537996	1901	1900	1901	1900	1575
365	20240903	145200	90543973	1901	1889	1901	1889	1885
366	20240903	145100	86971208	1886	1886	1886	1886	1000
367	20240903	145000	85085208	1887	1889	1889	1887	2620
368	20240903	144900	80140038	1889	1903	1903	1889	1016
369	20240903	144800	78220590	1903	1903	1903	1903	0
370	20240903	144700	78220590	1903	1903	1903	1903	0
371	20240903	144600	78220590	1903	1903	1903	1903	0
372	20240903	144500	78220590	1903	1903	1903	1903	0
373	20240903	144400	78220590	1903	1903	1903	1903	0
374	20240903	144300	78220590	1903	1903	1903	1903	32
375	20240903	144200	78159694	1903	1903	1903	1903	0
376	20240903	144100	78159694	1903	1903	1903	1903	0
377	20240903	144000	78159694	1903	1903	1903	1903	0
378	20240903	143900	78159694	1903	1903	1903	1903	0
379	20240903	143800	78159694	1903	1903	1903	1903	0
380	20240903	143700	78159694	1903	1903	1903	1903	0
381	20240903	143600	78159694	1903	1903	1903	1903	10
382	20240903	143500	78140664	1905	1905	1905	1905	0
383	20240903	143400	78140664	1905	1905	1905	1905	0
384	20240903	143300	78140664	1905	1905	1905	1905	0
385	20240903	143200	78140664	1905	1905	1905	1905	0
386	20240903	143100	78140664	1905	1903	1905	1903	2289
387	20240903	143000	73780247	1903	1905	1905	1903	1232
388	20240903	142900	71433299	1904	1904	1904	1904	0
389	20240903	142800	71433299	1904	1895	1904	1895	2027
390	20240903	142700	67578823	1894	1894	1894	1894	130
391	20240903	142600	67332603	1887	1887	1887	1887	0
392	20240903	142500	67332603	1887	1887	1887	1887	0
393	20240903	142400	67332603	1887	1887	1887	1887	0
394	20240903	142300	67332603	1887	1887	1887	1887	13
395	20240903	142200	67308072	1887	1887	1887	1887	0
396	20240903	142100	67308072	1887	1887	1887	1887	0
397	20240903	142000	67308072	1887	1887	1887	1887	0
398	20240903	141900	67308072	1887	1887	1887	1887	0
399	20240903	141800	67308072	1887	1887	1887	1887	0
400	20240903	141700	67308072	1887	1887	1887	1887	515
401	20240903	141600	66336267	1887	1887	1887	1887	324
402	20240903	141500	65724879	1887	1887	1887	1887	0
403	20240903	141400	65724879	1887	1887	1887	1887	0
404	20240903	141300	65724879	1887	1890	1890	1887	1176
405	20240903	141200	63505614	1892	1892	1892	1892	0
406	20240903	141100	63505614	1892	1893	1893	1892	1055
407	20240903	141000	61509552	1894	1894	1894	1894	0
408	20240903	140900	61509552	1894	1894	1894	1894	0
409	20240903	140800	61509552	1894	1894	1894	1894	0
410	20240903	140700	61509552	1894	1894	1894	1894	0
411	20240903	140600	61509552	1894	1894	1894	1894	0
412	20240903	140500	61509552	1894	1894	1894	1894	0
413	20240903	140400	61509552	1894	1894	1894	1894	0
414	20240903	140300	61509552	1894	1894	1894	1894	0
415	20240903	140200	61509552	1894	1894	1894	1894	0
416	20240903	140100	61509552	1894	1894	1894	1894	0
417	20240903	140000	61509552	1894	1894	1894	1894	0
418	20240903	135900	61509552	1894	1894	1894	1894	0
419	20240903	135800	61509552	1894	1894	1894	1894	0
420	20240903	135700	61509552	1894	1894	1894	1894	0
421	20240903	135600	61509552	1894	1894	1894	1894	0
422	20240903	135500	61509552	1894	1894	1894	1894	0
423	20240903	135400	61509552	1894	1894	1894	1894	0
424	20240903	135300	61509552	1894	1894	1894	1894	0
425	20240903	135200	61509552	1894	1895	1895	1894	93
426	20240903	135100	61333369	1895	1895	1895	1895	0
427	20240903	135000	61333369	1895	1898	1898	1895	1767
428	20240903	134900	57981545	1900	1900	1900	1900	0
429	20240903	134800	57981545	1900	1900	1900	1900	0
430	20240903	134700	57981545	1900	1900	1900	1900	0
431	20240903	134600	57981545	1900	1900	1900	1900	27
432	20240903	134500	57930245	1900	1900	1900	1900	0
433	20240903	134400	57930245	1900	1900	1900	1900	0
434	20240903	134300	57930245	1900	1900	1900	1900	0
435	20240903	134200	57930245	1900	1900	1900	1900	0
436	20240903	134100	57930245	1900	1901	1901	1900	799
437	20240903	134000	56411847	1901	1903	1903	1901	549
438	20240903	133900	55368102	1905	1905	1905	1905	52
439	20240903	133800	55269042	1905	1905	1905	1905	0
440	20240903	133700	55269042	1905	1905	1905	1905	0
441	20240903	133600	55269042	1905	1905	1905	1905	0
442	20240903	133500	55269042	1905	1905	1905	1905	0
443	20240903	133400	55269042	1905	1905	1905	1905	0
444	20240903	133300	55269042	1905	1905	1905	1905	5
445	20240903	133200	55259517	1905	1905	1905	1905	0
446	20240903	133100	55259517	1905	1906	1906	1905	12
447	20240903	133000	55236646	1906	1906	1906	1906	0
448	20240903	132900	55236646	1906	1906	1906	1906	0
449	20240903	132800	55236646	1906	1906	1906	1906	40
450	20240903	132700	55160406	1906	1906	1906	1906	33
451	20240903	132600	55097508	1906	1906	1906	1906	30
452	20240903	132500	55040328	1906	1906	1906	1906	0
453	20240903	132400	55040328	1906	1906	1906	1906	0
454	20240903	132300	55040328	1906	1906	1906	1906	11
455	20240903	132200	55019362	1915	1915	1915	1915	0
456	20240903	132100	55019362	1915	1915	1915	1915	0
457	20240903	132000	55019362	1915	1915	1915	1915	0
458	20240903	131900	55019362	1915	1915	1915	1915	0
459	20240903	131800	55019362	1915	1915	1915	1915	0
460	20240903	131700	55019362	1915	1915	1915	1915	0
461	20240903	131600	55019362	1915	1915	1915	1915	0
462	20240903	131500	55019362	1915	1915	1915	1915	0
463	20240903	131400	55019362	1915	1915	1915	1915	11
464	20240903	131300	54998297	1906	1906	1906	1906	0
465	20240903	131200	54998297	1906	1906	1906	1906	0
466	20240903	131100	54998297	1906	1906	1906	1906	0
467	20240903	131000	54998297	1906	1906	1906	1906	0
468	20240903	130900	54998297	1906	1906	1906	1906	0
469	20240903	130800	54998297	1906	1906	1906	1906	0
470	20240903	130700	54998297	1906	1906	1906	1906	0
471	20240903	130600	54998297	1906	1906	1906	1906	0
472	20240903	130500	54998297	1906	1906	1906	1906	0
473	20240903	130400	54998297	1906	1906	1906	1906	0
474	20240903	130300	54998297	1906	1906	1906	1906	0
475	20240903	130200	54998297	1906	1906	1906	1906	0
476	20240903	130100	54998297	1906	1906	1906	1906	0
477	20240903	130000	54998297	1906	1906	1906	1906	0
478	20240903	125900	54998297	1906	1906	1906	1906	0
479	20240903	125800	54998297	1906	1906	1906	1906	0
480	20240903	125700	54998297	1906	1906	1906	1906	0
481	20240903	125600	54998297	1906	1906	1906	1906	0
482	20240903	125500	54998297	1906	1906	1906	1906	0
483	20240903	125400	54998297	1906	1906	1906	1906	25
484	20240903	125300	54950647	1917	1917	1917	1917	0
485	20240903	125200	54950647	1917	1917	1917	1917	0
486	20240903	125100	54950647	1917	1917	1917	1917	0
487	20240903	125000	54950647	1917	1917	1917	1917	0
488	20240903	124900	54950647	1917	1917	1917	1917	0
489	20240903	124800	54950647	1917	1917	1917	1917	0
490	20240903	124700	54950647	1917	1917	1917	1917	0
491	20240903	124600	54950647	1917	1917	1917	1917	0
492	20240903	124500	54950647	1917	1917	1917	1917	0
493	20240903	124400	54950647	1917	1917	1917	1917	0
494	20240903	124300	54950647	1917	1917	1917	1917	0
495	20240903	124200	54950647	1917	1917	1917	1917	0
496	20240903	124100	54950647	1917	1917	1917	1917	0
497	20240903	124000	54950647	1917	1917	1917	1917	0
498	20240903	123900	54950647	1917	1917	1917	1917	0
499	20240903	123800	54950647	1917	1917	1917	1917	0
500	20240903	123700	54950647	1917	1917	1917	1917	0
501	20240903	123600	54950647	1917	1917	1917	1917	0
502	20240903	123500	54950647	1917	1917	1917	1917	0
503	20240903	123400	54950647	1917	1917	1917	1917	0
504	20240903	123300	54950647	1917	1917	1917	1917	4
505	20240903	123200	54942979	1906	1906	1906	1906	0
506	20240903	123100	54942979	1906	1906	1906	1906	0
507	20240903	123000	54942979	1906	1906	1906	1906	0
508	20240903	122900	54942979	1906	1906	1906	1906	0
509	20240903	122800	54942979	1906	1906	1906	1906	0
510	20240903	122700	54942979	1906	1906	1906	1906	0
511	20240903	122600	54942979	1906	1906	1906	1906	0
512	20240903	122500	54942979	1906	1906	1906	1906	0
513	20240903	122400	54942979	1906	1906	1906	1906	0
514	20240903	122300	54942979	1906	1906	1906	1906	0
515	20240903	122200	54942979	1906	1906	1906	1906	0
516	20240903	122100	54942979	1906	1906	1906	1906	0
517	20240903	122000	54942979	1906	1906	1906	1906	0
518	20240903	121900	54942979	1906	1906	1906	1906	0
519	20240903	121800	54942979	1906	1906	1906	1906	0
520	20240903	121700	54942979	1906	1906	1906	1906	0
521	20240903	121600	54942979	1906	1906	1906	1906	0
522	20240903	121500	54942979	1906	1906	1906	1906	0
523	20240903	121400	54942979	1906	1906	1906	1906	0
524	20240903	121300	54942979	1906	1906	1906	1906	0
525	20240903	121200	54942979	1906	1906	1906	1906	0
526	20240903	121100	54942979	1906	1906	1906	1906	0
527	20240903	121000	54942979	1906	1906	1906	1906	0
528	20240903	120900	54942979	1906	1906	1906	1906	0
529	20240903	120800	54942979	1906	1906	1906	1906	0
530	20240903	120700	54942979	1906	1906	1906	1906	0
531	20240903	120600	54942979	1906	1906	1906	1906	0
532	20240903	120500	54942979	1906	1906	1906	1906	0
533	20240903	120400	54942979	1906	1906	1906	1906	0
534	20240903	120300	54942979	1906	1906	1906	1906	11
535	20240903	120200	54922013	1906	1906	1906	1906	24
536	20240903	120100	54876269	1906	1906	1906	1906	0
537	20240903	120000	54876269	1906	1906	1906	1906	0
538	20240903	115900	54876269	1906	1906	1906	1906	0
539	20240903	115800	54876269	1906	1906	1906	1906	26
540	20240903	115700	54826713	1915	1915	1915	1915	0
541	20240903	115600	54826713	1915	1915	1915	1915	0
542	20240903	115500	54826713	1915	1915	1915	1915	11
543	20240903	115400	54805648	1921	1921	1921	1921	0
544	20240903	115300	54805648	1921	1921	1921	1921	0
545	20240903	115200	54805648	1921	1921	1921	1921	0
546	20240903	115100	54805648	1921	1921	1921	1921	0
547	20240903	115000	54805648	1921	1921	1921	1921	0
548	20240903	114900	54805648	1921	1921	1921	1921	0
549	20240903	114800	54805648	1921	1921	1921	1921	0
550	20240903	114700	54805648	1921	1921	1921	1921	0
551	20240903	114600	54805648	1921	1921	1921	1921	0
552	20240903	114500	54805648	1921	1921	1921	1921	0
553	20240903	114400	54805648	1921	1921	1921	1921	0
554	20240903	114300	54805648	1921	1921	1921	1921	0
555	20240903	114200	54805648	1921	1921	1921	1921	0
556	20240903	114100	54805648	1921	1921	1921	1921	8
557	20240903	114000	54790280	1923	1923	1923	1923	0
558	20240903	113900	54790280	1923	1923	1923	1923	0
559	20240903	113800	54790280	1923	1923	1923	1923	0
560	20240903	113700	54790280	1923	1923	1923	1923	0
561	20240903	113600	54790280	1923	1923	1923	1923	0
562	20240903	113500	54790280	1923	1923	1923	1923	0
563	20240903	113400	54790280	1923	1923	1923	1923	0
564	20240903	113300	54790280	1923	1923	1923	1923	547
565	20240903	113200	53738399	1923	1923	1923	1923	403
566	20240903	113100	52963430	1928	1928	1928	1928	0
567	20240903	113000	52963430	1928	1928	1928	1928	1
568	20240903	112900	52961502	1923	1923	1923	1923	0
569	20240903	112800	52961502	1923	1923	1923	1923	0
570	20240903	112700	52961502	1923	1923	1923	1923	0
571	20240903	112600	52961502	1923	1919	1923	1919	217
572	20240903	112500	52544891	1923	1923	1923	1923	0
573	20240903	112400	52544891	1923	1923	1923	1923	1
574	20240903	112300	52542968	1905	1905	1905	1905	0
575	20240903	112200	52542968	1905	1905	1905	1905	0
576	20240903	112100	52542968	1905	1905	1905	1905	0
577	20240903	112000	52542968	1905	1905	1905	1905	0
578	20240903	111900	52542968	1905	1905	1905	1905	0
579	20240903	111800	52542968	1905	1905	1905	1905	0
580	20240903	111700	52542968	1905	1905	1905	1905	0
581	20240903	111600	52542968	1905	1905	1905	1905	0
582	20240903	111500	52542968	1905	1905	1905	1905	1508
583	20240903	111400	49670228	1903	1903	1903	1903	0
584	20240903	111300	49670228	1903	1903	1903	1903	0
585	20240903	111200	49670228	1903	1903	1903	1903	0
586	20240903	111100	49670228	1903	1903	1903	1903	0
587	20240903	111000	49670228	1903	1903	1903	1903	0
588	20240903	110900	49670228	1903	1903	1903	1903	0
589	20240903	110800	49670228	1903	1903	1903	1903	0
590	20240903	110700	49670228	1903	1903	1903	1903	0
591	20240903	110600	49670228	1903	1903	1903	1903	0
592	20240903	110500	49670228	1903	1903	1903	1903	0
593	20240903	110400	49670228	1903	1903	1903	1903	0
594	20240903	110300	49670228	1903	1903	1903	1903	0
595	20240903	110200	49670228	1903	1903	1903	1903	25
596	20240903	110100	49622653	1903	1903	1903	1903	0
597	20240903	110000	49622653	1903	1903	1903	1903	0
598	20240903	105900	49622653	1903	1903	1903	1903	0
599	20240903	105800	49622653	1903	1903	1903	1903	0
600	20240903	105700	49622653	1903	1903	1903	1903	0
601	20240903	105600	49622653	1903	1903	1903	1903	0
602	20240903	105500	49622653	1903	1903	1903	1903	0
603	20240903	105400	49622653	1903	1903	1903	1903	0
604	20240903	105300	49622653	1903	1903	1903	1903	0
605	20240903	105200	49622653	1903	1903	1903	1903	0
606	20240903	105100	49622653	1903	1903	1903	1903	0
607	20240903	105000	49622653	1903	1903	1903	1903	0
608	20240903	104900	49622653	1903	1903	1903	1903	0
609	20240903	104800	49622653	1903	1903	1903	1903	0
610	20240903	104700	49622653	1903	1903	1903	1903	0
611	20240903	104600	49622653	1903	1903	1903	1903	0
612	20240903	104500	49622653	1903	1903	1903	1903	0
613	20240903	104400	49622653	1903	1903	1903	1903	0
614	20240903	104300	49622653	1903	1903	1903	1903	0
615	20240903	104200	49622653	1903	1903	1903	1903	0
616	20240903	104100	49622653	1903	1903	1903	1903	0
617	20240903	104000	49622653	1903	1903	1903	1903	0
618	20240903	103900	49622653	1903	1903	1903	1903	0
619	20240903	103800	49622653	1903	1903	1903	1903	0
620	20240903	103700	49622653	1903	1903	1903	1903	0
621	20240903	103600	49622653	1903	1903	1903	1903	0
622	20240903	103500	49622653	1903	1903	1903	1903	0
623	20240903	103400	49622653	1903	1903	1903	1903	0
624	20240903	103300	49622653	1903	1903	1903	1903	0
625	20240903	103200	49622653	1903	1903	1903	1903	30
626	20240903	103100	49565563	1903	1903	1903	1903	2
627	20240903	103000	49561757	1903	1903	1903	1903	0
628	20240903	102900	49561757	1903	1903	1903	1903	0
629	20240903	102800	49561757	1903	1903	1903	1903	0
630	20240903	102700	49561757	1903	1903	1903	1903	0
631	20240903	102600	49561757	1903	1903	1903	1903	1
632	20240903	102500	49559854	1930	1930	1930	1930	0
633	20240903	102400	49559854	1930	1917	1930	1917	1000
634	20240903	102300	47636261	1901	1901	1901	1901	0
635	20240903	102200	47636261	1901	1901	1901	1901	0
636	20240903	102100	47636261	1901	1901	1901	1901	1
637	20240903	102000	47634360	1919	1919	1919	1919	0
638	20240903	101900	47634360	1919	1919	1919	1919	0
639	20240903	101800	47634360	1919	1919	1919	1919	0
640	20240903	101700	47634360	1919	1919	1919	1919	0
641	20240903	101600	47634360	1919	1919	1919	1919	0
642	20240903	101500	47634360	1919	1919	1919	1919	0
643	20240903	101400	47634360	1919	1919	1919	1919	0
644	20240903	101300	47634360	1919	1919	1919	1919	0
645	20240903	101200	47634360	1919	1919	1919	1919	0
646	20240903	101100	47634360	1919	1919	1919	1919	61
647	20240903	101000	47517301	1933	1933	1933	1933	0
648	20240903	100900	47517301	1933	1933	1933	1933	0
649	20240903	100800	47517301	1933	1925	1933	1925	2
650	20240903	100700	47513443	1920	1924	1924	1920	6
651	20240903	100600	47501919	1919	1920	1920	1919	29
652	20240903	100500	47446264	1920	1920	1920	1920	0
653	20240903	100400	47446264	1920	1920	1920	1920	33
654	20240903	100300	47382904	1920	1920	1920	1920	34
655	20240903	100200	47317624	1920	1920	1920	1920	87
656	20240903	100100	47150584	1920	1920	1920	1920	0
657	20240903	100000	47150584	1920	1920	1920	1920	0
658	20240903	095900	47150584	1920	1920	1920	1920	0
659	20240903	095800	47150584	1920	1920	1920	1920	16
660	20240903	095700	47119864	1920	1920	1920	1920	0
661	20240903	095600	47119864	1920	1920	1920	1920	1566
662	20240903	095500	44113144	1920	1920	1920	1920	0
663	20240903	095400	44113144	1920	1920	1920	1920	24
664	20240903	095300	44067064	1920	1920	1920	1920	0
665	20240903	095200	44067064	1920	1920	1920	1920	170
666	20240903	095100	43740664	1921	1921	1921	1921	0
667	20240903	095000	43740664	1921	1921	1921	1921	0
668	20240903	094900	43740664	1921	1941	1941	1921	77
669	20240903	094800	43592727	1925	1925	1925	1925	130
670	20240903	094700	43342477	1945	1945	1945	1945	0
671	20240903	094600	43342477	1945	1945	1945	1945	0
672	20240903	094500	43342477	1945	1945	1945	1945	0
673	20240903	094400	43342477	1945	1944	1945	1944	60
674	20240903	094300	43225779	1945	1945	1945	1945	100
675	20240903	094200	43031279	1945	1925	1945	1925	423
676	20240903	094100	42208620	1936	1924	1936	1924	32
677	20240903	094000	42146914	1924	1924	1924	1924	0
678	20240903	093900	42146914	1924	1909	1924	1909	6545
679	20240903	093800	29647349	1908	1905	1908	1905	4004
680	20240903	093700	22013723	1904	1901	1904	1901	3503
681	20240903	093600	15348514	1901	1900	1901	1900	565
682	20240903	093500	14274489	1886	1886	1886	1886	0
683	20240903	093400	14274489	1886	1886	1886	1886	0
684	20240903	093300	14274489	1886	1886	1886	1886	64
685	20240903	093200	14153785	1885	1885	1885	1885	0
686	20240903	093100	14153785	1885	1886	1886	1885	2500
687	20240903	093000	9440070	1887	1887	1887	1887	0
688	20240903	092900	9440070	1887	1890	1890	1887	2039
689	20240903	092800	5590943	1887	1887	1887	1887	0
690	20240903	092700	5590943	1887	1887	1887	1887	0
691	20240903	092600	5590943	1887	1887	1887	1887	0
692	20240903	092500	5590943	1887	1887	1887	1887	0
693	20240903	092400	5590943	1887	1887	1887	1887	0
694	20240903	092300	5590943	1887	1887	1887	1887	0
695	20240903	092200	5590943	1887	1887	1887	1887	0
696	20240903	092100	5590943	1887	1887	1887	1887	0
697	20240903	092000	5590943	1887	1887	1887	1887	0
698	20240903	091900	5590943	1887	1887	1887	1887	0
699	20240903	091800	5590943	1887	1887	1887	1887	0
700	20240903	091700	5590943	1887	1887	1887	1887	0
701	20240903	091600	5590943	1887	1887	1887	1887	0
702	20240903	091500	5590943	1887	1887	1887	1887	0
703	20240903	091400	5590943	1887	1887	1887	1887	0
704	20240903	091300	5590943	1887	1887	1887	1887	0
705	20240903	091200	5590943	1887	1887	1887	1887	0
706	20240903	091100	5590943	1887	1887	1887	1887	0
707	20240903	091000	5590943	1887	1887	1887	1887	0
708	20240903	090900	5590943	1887	1887	1887	1887	212
709	20240903	090800	5190899	1900	1900	1900	1900	3
710	20240903	090700	5185199	1886	1901	1901	1886	401
711	20240903	090600	4428505	1885	1885	1885	1885	0
712	20240903	090500	4428505	1885	1885	1885	1885	0
713	20240903	090400	4428505	1885	1885	1885	1885	251
714	20240903	090300	3955370	1880	1880	1880	1880	0
715	20240903	090200	3955370	1880	1880	1880	1880	0
716	20240903	090100	3955370	1880	1885	1885	1880	1829
717	20240903	090000	514605	1885	1885	1885	1885	273