KissMeData/286750/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	205600	180211723	1925	1925	1925	1925	3046
3	20240904	205500	180211723	1925	1925	1925	1925	0
4	20240904	205400	180211723	1925	1925	1925	1925	0
5	20240904	205300	180211723	1925	1925	1925	1925	0
6	20240904	205200	180211723	1925	1925	1925	1925	0
7	20240904	205100	180211723	1925	1925	1925	1925	0
8	20240904	205000	180211723	1925	1925	1925	1925	0
9	20240904	204900	180211723	1925	1925	1925	1925	0
10	20240904	204800	180211723	1925	1925	1925	1925	0
11	20240904	204700	180211723	1925	1925	1925	1925	0
12	20240904	204600	180211723	1925	1925	1925	1925	0
13	20240904	204500	180211723	1925	1925	1925	1925	0
14	20240904	204400	180211723	1925	1925	1925	1925	0
15	20240904	204300	180211723	1925	1925	1925	1925	0
16	20240904	204200	180211723	1925	1925	1925	1925	0
17	20240904	204100	180211723	1925	1925	1925	1925	0
18	20240904	204000	180211723	1925	1925	1925	1925	0
19	20240904	203900	180211723	1925	1925	1925	1925	0
20	20240904	203800	180211723	1925	1925	1925	1925	0
21	20240904	203700	180211723	1925	1925	1925	1925	0
22	20240904	203600	180211723	1925	1925	1925	1925	0
23	20240904	203500	180211723	1925	1925	1925	1925	0
24	20240904	203400	180211723	1925	1925	1925	1925	0
25	20240904	203300	180211723	1925	1925	1925	1925	0
26	20240904	203200	180211723	1925	1925	1925	1925	0
27	20240904	203100	180211723	1925	1925	1925	1925	0
28	20240904	203000	180211723	1925	1925	1925	1925	0
29	20240904	202900	180211723	1925	1925	1925	1925	0
30	20240904	202800	180211723	1925	1925	1925	1925	0
31	20240904	202700	180211723	1925	1925	1925	1925	0
32	20240904	202600	180211723	1925	1925	1925	1925	3046
33	20240904	202500	180211723	1925	1925	1925	1925	0
34	20240904	202400	180211723	1925	1925	1925	1925	0
35	20240904	202300	180211723	1925	1925	1925	1925	0
36	20240904	202200	180211723	1925	1925	1925	1925	0
37	20240904	202100	180211723	1925	1925	1925	1925	0
38	20240904	202000	180211723	1925	1925	1925	1925	0
39	20240904	201900	180211723	1925	1925	1925	1925	0
40	20240904	201800	180211723	1925	1925	1925	1925	0
41	20240904	201700	180211723	1925	1925	1925	1925	0
42	20240904	201600	180211723	1925	1925	1925	1925	0
43	20240904	201500	180211723	1925	1925	1925	1925	0
44	20240904	201400	180211723	1925	1925	1925	1925	0
45	20240904	201300	180211723	1925	1925	1925	1925	0
46	20240904	201200	180211723	1925	1925	1925	1925	0
47	20240904	201100	180211723	1925	1925	1925	1925	0
48	20240904	201000	180211723	1925	1925	1925	1925	0
49	20240904	200900	180211723	1925	1925	1925	1925	0
50	20240904	200800	180211723	1925	1925	1925	1925	0
51	20240904	200700	180211723	1925	1925	1925	1925	0
52	20240904	200600	180211723	1925	1925	1925	1925	0
53	20240904	200500	180211723	1925	1925	1925	1925	0
54	20240904	200400	180211723	1925	1925	1925	1925	0
55	20240904	200300	180211723	1925	1925	1925	1925	0
56	20240904	200200	180211723	1925	1925	1925	1925	0
57	20240904	200100	180211723	1925	1925	1925	1925	0
58	20240904	200000	180211723	1925	1925	1925	1925	0
59	20240904	195900	180211723	1925	1925	1925	1925	0
60	20240904	195800	180211723	1925	1925	1925	1925	0
61	20240904	195700	180211723	1925	1925	1925	1925	0
62	20240904	195600	180211723	1925	1925	1925	1925	3046
63	20240904	195500	180211723	1925	1925	1925	1925	0
64	20240904	195400	180211723	1925	1925	1925	1925	0
65	20240904	195300	180211723	1925	1925	1925	1925	0
66	20240904	195200	180211723	1925	1925	1925	1925	0
67	20240904	195100	180211723	1925	1925	1925	1925	0
68	20240904	195000	180211723	1925	1925	1925	1925	0
69	20240904	194900	180211723	1925	1925	1925	1925	0
70	20240904	194800	180211723	1925	1925	1925	1925	0
71	20240904	194700	180211723	1925	1925	1925	1925	0
72	20240904	194600	180211723	1925	1925	1925	1925	0
73	20240904	194500	180211723	1925	1925	1925	1925	0
74	20240904	194400	180211723	1925	1925	1925	1925	0
75	20240904	194300	180211723	1925	1925	1925	1925	0
76	20240904	194200	180211723	1925	1925	1925	1925	0
77	20240904	194100	180211723	1925	1925	1925	1925	0
78	20240904	194000	180211723	1925	1925	1925	1925	0
79	20240904	193900	180211723	1925	1925	1925	1925	0
80	20240904	193800	180211723	1925	1925	1925	1925	0
81	20240904	193700	180211723	1925	1925	1925	1925	0
82	20240904	193600	180211723	1925	1925	1925	1925	0
83	20240904	193500	180211723	1925	1925	1925	1925	0
84	20240904	193400	180211723	1925	1925	1925	1925	0
85	20240904	193300	180211723	1925	1925	1925	1925	0
86	20240904	193200	180211723	1925	1925	1925	1925	0
87	20240904	193100	180211723	1925	1925	1925	1925	0
88	20240904	193000	180211723	1925	1925	1925	1925	0
89	20240904	192900	180211723	1925	1925	1925	1925	0
90	20240904	192800	180211723	1925	1925	1925	1925	0
91	20240904	192700	180211723	1925	1925	1925	1925	0
92	20240904	192600	180211723	1925	1925	1925	1925	3046
93	20240904	192500	180211723	1925	1925	1925	1925	0
94	20240904	192400	180211723	1925	1925	1925	1925	0
95	20240904	192300	180211723	1925	1925	1925	1925	0
96	20240904	192200	180211723	1925	1925	1925	1925	0
97	20240904	192100	180211723	1925	1925	1925	1925	0
98	20240904	192000	180211723	1925	1925	1925	1925	0
99	20240904	191900	180211723	1925	1925	1925	1925	0
100	20240904	191800	180211723	1925	1925	1925	1925	0
101	20240904	191700	180211723	1925	1925	1925	1925	0
102	20240904	191600	180211723	1925	1925	1925	1925	0
103	20240904	191500	180211723	1925	1925	1925	1925	0
104	20240904	191400	180211723	1925	1925	1925	1925	0
105	20240904	191300	180211723	1925	1925	1925	1925	0
106	20240904	191200	180211723	1925	1925	1925	1925	0
107	20240904	191100	180211723	1925	1925	1925	1925	0
108	20240904	191000	180211723	1925	1925	1925	1925	0
109	20240904	190900	180211723	1925	1925	1925	1925	0
110	20240904	190800	180211723	1925	1925	1925	1925	0
111	20240904	190700	180211723	1925	1925	1925	1925	0
112	20240904	190600	180211723	1925	1925	1925	1925	0
113	20240904	190500	180211723	1925	1925	1925	1925	0
114	20240904	190400	180211723	1925	1925	1925	1925	0
115	20240904	190300	180211723	1925	1925	1925	1925	0
116	20240904	190200	180211723	1925	1925	1925	1925	0
117	20240904	190100	180211723	1925	1925	1925	1925	0
118	20240904	190000	180211723	1925	1925	1925	1925	0
119	20240904	185900	180211723	1925	1925	1925	1925	0
120	20240904	185800	180211723	1925	1925	1925	1925	0
121	20240904	185700	180211723	1925	1925	1925	1925	0
122	20240904	185600	180211723	1925	1925	1925	1925	3046
123	20240904	185500	180211723	1925	1925	1925	1925	0
124	20240904	185400	180211723	1925	1925	1925	1925	0
125	20240904	185300	180211723	1925	1925	1925	1925	0
126	20240904	185200	180211723	1925	1925	1925	1925	0
127	20240904	185100	180211723	1925	1925	1925	1925	0
128	20240904	185000	180211723	1925	1925	1925	1925	0
129	20240904	184900	180211723	1925	1925	1925	1925	0
130	20240904	184800	180211723	1925	1925	1925	1925	0
131	20240904	184700	180211723	1925	1925	1925	1925	0
132	20240904	184600	180211723	1925	1925	1925	1925	0
133	20240904	184500	180211723	1925	1925	1925	1925	0
134	20240904	184400	180211723	1925	1925	1925	1925	0
135	20240904	184300	180211723	1925	1925	1925	1925	0
136	20240904	184200	180211723	1925	1925	1925	1925	0
137	20240904	184100	180211723	1925	1925	1925	1925	0
138	20240904	184000	180211723	1925	1925	1925	1925	0
139	20240904	183900	180211723	1925	1925	1925	1925	0
140	20240904	183800	180211723	1925	1925	1925	1925	0
141	20240904	183700	180211723	1925	1925	1925	1925	0
142	20240904	183600	180211723	1925	1925	1925	1925	0
143	20240904	183500	180211723	1925	1925	1925	1925	0
144	20240904	183400	180211723	1925	1925	1925	1925	0
145	20240904	183300	180211723	1925	1925	1925	1925	0
146	20240904	183200	180211723	1925	1925	1925	1925	0
147	20240904	183100	180211723	1925	1925	1925	1925	0
148	20240904	183000	180211723	1925	1925	1925	1925	0
149	20240904	182900	180211723	1925	1925	1925	1925	0
150	20240904	182800	180211723	1925	1925	1925	1925	0
151	20240904	182700	180211723	1925	1925	1925	1925	0
152	20240904	182600	180211723	1925	1925	1925	1925	3046
153	20240904	182500	180211723	1925	1925	1925	1925	0
154	20240904	182400	180211723	1925	1925	1925	1925	0
155	20240904	182300	180211723	1925	1925	1925	1925	0
156	20240904	182200	180211723	1925	1925	1925	1925	0
157	20240904	182100	180211723	1925	1925	1925	1925	0
158	20240904	182000	180211723	1925	1925	1925	1925	0
159	20240904	181900	180211723	1925	1925	1925	1925	0
160	20240904	181800	180211723	1925	1925	1925	1925	0
161	20240904	181700	180211723	1925	1925	1925	1925	0
162	20240904	181600	180211723	1925	1925	1925	1925	0
163	20240904	181500	180211723	1925	1925	1925	1925	0
164	20240904	181400	180211723	1925	1925	1925	1925	0
165	20240904	181300	180211723	1925	1925	1925	1925	0
166	20240904	181200	180211723	1925	1925	1925	1925	0
167	20240904	181100	180211723	1925	1925	1925	1925	0
168	20240904	181000	180211723	1925	1925	1925	1925	0
169	20240904	180900	180211723	1925	1925	1925	1925	0
170	20240904	180800	180211723	1925	1925	1925	1925	0
171	20240904	180700	180211723	1925	1925	1925	1925	0
172	20240904	180600	180211723	1925	1925	1925	1925	0
173	20240904	180500	180211723	1925	1925	1925	1925	0
174	20240904	180400	180211723	1925	1925	1925	1925	0
175	20240904	180300	180211723	1925	1925	1925	1925	0
176	20240904	180200	180211723	1925	1925	1925	1925	0
177	20240904	180100	180211723	1925	1925	1925	1925	0
178	20240904	180000	180211723	1925	1925	1925	1925	0
179	20240904	175900	180211723	1925	1925	1925	1925	0
180	20240904	175800	180211723	1925	1925	1925	1925	0
181	20240904	175700	180211723	1925	1925	1925	1925	0
182	20240904	175600	180211723	1925	1925	1925	1925	3046
183	20240904	175500	180211723	1925	1925	1925	1925	0
184	20240904	175400	180211723	1925	1925	1925	1925	0
185	20240904	175300	180211723	1925	1925	1925	1925	0
186	20240904	175200	180211723	1925	1925	1925	1925	0
187	20240904	175100	180211723	1925	1925	1925	1925	0
188	20240904	175000	180211723	1925	1925	1925	1925	0
189	20240904	174900	180211723	1925	1925	1925	1925	0
190	20240904	174800	180211723	1925	1925	1925	1925	0
191	20240904	174700	180211723	1925	1925	1925	1925	0
192	20240904	174600	180211723	1925	1925	1925	1925	0
193	20240904	174500	180211723	1925	1925	1925	1925	0
194	20240904	174400	180211723	1925	1925	1925	1925	0
195	20240904	174300	180211723	1925	1925	1925	1925	0
196	20240904	174200	180211723	1925	1925	1925	1925	0
197	20240904	174100	180211723	1925	1925	1925	1925	0
198	20240904	174000	180211723	1925	1925	1925	1925	0
199	20240904	173900	180211723	1925	1925	1925	1925	0
200	20240904	173800	180211723	1925	1925	1925	1925	0
201	20240904	173700	180211723	1925	1925	1925	1925	0
202	20240904	173600	180211723	1925	1925	1925	1925	0
203	20240904	173500	180211723	1925	1925	1925	1925	0
204	20240904	173400	180211723	1925	1925	1925	1925	0
205	20240904	173300	180211723	1925	1925	1925	1925	0
206	20240904	173200	180211723	1925	1925	1925	1925	0
207	20240904	173100	180211723	1925	1925	1925	1925	0
208	20240904	173000	180211723	1925	1925	1925	1925	0
209	20240904	172900	180211723	1925	1925	1925	1925	0
210	20240904	172800	180211723	1925	1925	1925	1925	0
211	20240904	172700	180211723	1925	1925	1925	1925	0
212	20240904	172600	180211723	1925	1925	1925	1925	3046
213	20240904	172500	180211723	1925	1925	1925	1925	0
214	20240904	172400	180211723	1925	1925	1925	1925	0
215	20240904	172300	180211723	1925	1925	1925	1925	0
216	20240904	172200	180211723	1925	1925	1925	1925	0
217	20240904	172100	180211723	1925	1925	1925	1925	0
218	20240904	172000	180211723	1925	1925	1925	1925	0
219	20240904	171900	180211723	1925	1925	1925	1925	0
220	20240904	171800	180211723	1925	1925	1925	1925	0
221	20240904	171700	180211723	1925	1925	1925	1925	0
222	20240904	171600	180211723	1925	1925	1925	1925	0
223	20240904	171500	180211723	1925	1925	1925	1925	0
224	20240904	171400	180211723	1925	1925	1925	1925	0
225	20240904	171300	180211723	1925	1925	1925	1925	0
226	20240904	171200	180211723	1925	1925	1925	1925	0
227	20240904	171100	180211723	1925	1925	1925	1925	0
228	20240904	171000	180211723	1925	1925	1925	1925	0
229	20240904	170900	180211723	1925	1925	1925	1925	0
230	20240904	170800	180211723	1925	1925	1925	1925	0
231	20240904	170700	180211723	1925	1925	1925	1925	0
232	20240904	170600	180211723	1925	1925	1925	1925	0
233	20240904	170500	180211723	1925	1925	1925	1925	0
234	20240904	170400	180211723	1925	1925	1925	1925	0
235	20240904	170300	180211723	1925	1925	1925	1925	0
236	20240904	170200	180211723	1925	1925	1925	1925	0
237	20240904	170100	180211723	1925	1925	1925	1925	0
238	20240904	170000	180211723	1925	1925	1925	1925	0
239	20240904	165900	180211723	1925	1925	1925	1925	0
240	20240904	165800	180211723	1925	1925	1925	1925	0
241	20240904	165700	180211723	1925	1925	1925	1925	0
242	20240904	165600	180211723	1925	1925	1925	1925	3046
243	20240904	165500	180211723	1925	1925	1925	1925	0
244	20240904	165400	180211723	1925	1925	1925	1925	0
245	20240904	165300	180211723	1925	1925	1925	1925	0
246	20240904	165200	180211723	1925	1925	1925	1925	0
247	20240904	165100	180211723	1925	1925	1925	1925	0
248	20240904	165000	180211723	1925	1925	1925	1925	0
249	20240904	164900	180211723	1925	1925	1925	1925	0
250	20240904	164800	180211723	1925	1925	1925	1925	0
251	20240904	164700	180211723	1925	1925	1925	1925	0
252	20240904	164600	180211723	1925	1925	1925	1925	0
253	20240904	164500	180211723	1925	1925	1925	1925	0
254	20240904	164400	180211723	1925	1925	1925	1925	0
255	20240904	164300	180211723	1925	1925	1925	1925	0
256	20240904	164200	180211723	1925	1925	1925	1925	0
257	20240904	164100	180211723	1925	1925	1925	1925	0
258	20240904	164000	180211723	1925	1925	1925	1925	0
259	20240904	163900	180211723	1925	1925	1925	1925	0
260	20240904	163800	180211723	1925	1925	1925	1925	0
261	20240904	163700	180211723	1925	1925	1925	1925	0
262	20240904	163600	180211723	1925	1925	1925	1925	0
263	20240904	163500	180211723	1925	1925	1925	1925	0
264	20240904	163400	180211723	1925	1925	1925	1925	0
265	20240904	163300	180211723	1925	1925	1925	1925	0
266	20240904	163200	180211723	1925	1925	1925	1925	0
267	20240904	163100	180211723	1925	1925	1925	1925	0
268	20240904	163000	180211723	1925	1925	1925	1925	0
269	20240904	162900	180211723	1925	1925	1925	1925	0
270	20240904	162800	180211723	1925	1925	1925	1925	0
271	20240904	162700	180211723	1925	1925	1925	1925	0
272	20240904	162600	180211723	1925	1925	1925	1925	3046
273	20240904	162500	180211723	1925	1925	1925	1925	0
274	20240904	162400	180211723	1925	1925	1925	1925	0
275	20240904	162300	180211723	1925	1925	1925	1925	0
276	20240904	162200	180211723	1925	1925	1925	1925	0
277	20240904	162100	180211723	1925	1925	1925	1925	0
278	20240904	162000	180211723	1925	1925	1925	1925	0
279	20240904	161900	180211723	1925	1925	1925	1925	0
280	20240904	161800	180211723	1925	1925	1925	1925	0
281	20240904	161700	180211723	1925	1925	1925	1925	0
282	20240904	161600	180211723	1925	1925	1925	1925	0
283	20240904	161500	180211723	1925	1925	1925	1925	0
284	20240904	161400	180211723	1925	1925	1925	1925	0
285	20240904	161300	180211723	1925	1925	1925	1925	0
286	20240904	161200	180211723	1925	1925	1925	1925	0
287	20240904	161100	180211723	1925	1925	1925	1925	0
288	20240904	161000	180211723	1925	1925	1925	1925	0
289	20240904	160900	180211723	1925	1925	1925	1925	0
290	20240904	160800	180211723	1925	1925	1925	1925	0
291	20240904	160700	180211723	1925	1925	1925	1925	0
292	20240904	160600	180211723	1925	1925	1925	1925	0
293	20240904	160500	180211723	1925	1925	1925	1925	0
294	20240904	160400	180211723	1925	1925	1925	1925	0
295	20240904	160300	180211723	1925	1925	1925	1925	0
296	20240904	160200	180211723	1925	1925	1925	1925	0
297	20240904	160100	180211723	1925	1925	1925	1925	0
298	20240904	160000	180211723	1925	1925	1925	1925	0
299	20240904	155900	180211723	1925	1925	1925	1925	0
300	20240904	155800	180211723	1925	1925	1925	1925	0
301	20240904	155700	180211723	1925	1925	1925	1925	0
302	20240904	155600	180211723	1925	1925	1925	1925	3046
303	20240904	155500	180211723	1925	1925	1925	1925	0
304	20240904	155400	180211723	1925	1925	1925	1925	0
305	20240904	155300	180211723	1925	1925	1925	1925	0
306	20240904	155200	180211723	1925	1925	1925	1925	0
307	20240904	155100	180211723	1925	1925	1925	1925	0
308	20240904	155000	180211723	1925	1925	1925	1925	0
309	20240904	154900	180211723	1925	1925	1925	1925	0
310	20240904	154800	180211723	1925	1925	1925	1925	0
311	20240904	154700	180211723	1925	1925	1925	1925	0
312	20240904	154600	180211723	1925	1925	1925	1925	0
313	20240904	154500	180211723	1925	1925	1925	1925	0
314	20240904	154400	180211723	1925	1925	1925	1925	0
315	20240904	154300	180211723	1925	1925	1925	1925	0
316	20240904	154200	180211723	1925	1925	1925	1925	0
317	20240904	154100	180211723	1925	1925	1925	1925	0
318	20240904	154000	180211723	1925	1925	1925	1925	0
319	20240904	153900	180211723	1925	1925	1925	1925	0
320	20240904	153800	180211723	1925	1925	1925	1925	0
321	20240904	153700	180211723	1925	1925	1925	1925	0
322	20240904	153600	180211723	1925	1925	1925	1925	0
323	20240904	153500	180211723	1925	1925	1925	1925	0
324	20240904	153400	180211723	1925	1925	1925	1925	0
325	20240904	153300	180211723	1925	1925	1925	1925	0
326	20240904	153200	180211723	1925	1925	1925	1925	0
327	20240904	153100	180211723	1925	1925	1925	1925	0
328	20240904	153000	180211723	1925	1925	1925	1925	3046
329	20240904	152900	174348173	1923	1923	1923	1923	0
330	20240904	152800	174348173	1923	1923	1923	1923	0
331	20240904	152700	174348173	1923	1923	1923	1923	0
332	20240904	152600	174348173	1923	1923	1923	1923	0
333	20240904	152500	174348173	1923	1923	1923	1923	0
334	20240904	152400	174348173	1923	1923	1923	1923	0
335	20240904	152300	174348173	1923	1923	1923	1923	0
336	20240904	152200	174348173	1923	1923	1923	1923	0
337	20240904	152100	174348173	1923	1923	1923	1923	0
338	20240904	152000	174348173	1923	1923	1923	1923	0
339	20240904	151900	174348173	1923	1921	1923	1921	1001
340	20240904	151800	172425250	1900	1900	1900	1900	549
341	20240904	151700	171382150	1900	1900	1900	1900	0
342	20240904	151600	171382150	1900	1900	1900	1900	1000
343	20240904	151500	169482150	1900	1900	1900	1900	0
344	20240904	151400	169482150	1900	1918	1918	1900	5249
345	20240904	151300	159487065	1928	1928	1928	1928	0
346	20240904	151200	159487065	1928	1928	1928	1928	55
347	20240904	151100	159381025	1918	1918	1918	1918	0
348	20240904	151000	159381025	1918	1918	1918	1918	52
349	20240904	150900	159281289	1918	1918	1918	1918	0
350	20240904	150800	159281289	1918	1918	1918	1918	0
351	20240904	150700	159281289	1918	1918	1918	1918	0
352	20240904	150600	159281289	1918	1918	1918	1918	0
353	20240904	150500	159281289	1918	1919	1919	1918	500
354	20240904	150400	158322288	1930	1930	1930	1930	0
355	20240904	150300	158322288	1930	1930	1930	1930	500
356	20240904	150200	157357288	1930	1926	1930	1918	5196
357	20240904	150100	147339671	1926	1925	1926	1925	3446
358	20240904	150000	140705020	1925	1923	1925	1923	1897
359	20240904	145900	137054426	1923	1923	1923	1923	0
360	20240904	145800	137054426	1923	1923	1923	1923	0
361	20240904	145700	137054426	1923	1923	1923	1923	1102
362	20240904	145600	134935280	1922	1921	1922	1921	1546
363	20240904	145500	131964313	1921	1917	1921	1917	5071
364	20240904	145400	122233934	1916	1916	1916	1916	1004
365	20240904	145300	120310270	1916	1914	1916	1914	6124
366	20240904	145200	108582692	1914	1914	1914	1914	66
367	20240904	145100	108456368	1914	1914	1914	1914	66
368	20240904	145000	108330044	1913	1903	1913	1903	10602
369	20240904	144900	88092337	1902	1902	1902	1902	0
370	20240904	144800	88092337	1902	1902	1902	1902	0
371	20240904	144700	88092337	1902	1902	1902	1902	0
372	20240904	144600	88092337	1902	1900	1902	1900	292
373	20240904	144500	87537507	1900	1900	1900	1900	0
374	20240904	144400	87537507	1900	1900	1900	1900	0
375	20240904	144300	87537507	1900	1900	1900	1900	0
376	20240904	144200	87537507	1900	1900	1900	1900	0
377	20240904	144100	87537507	1900	1900	1900	1900	0
378	20240904	144000	87537507	1900	1900	1900	1900	0
379	20240904	143900	87537507	1900	1900	1900	1900	0
380	20240904	143800	87537507	1900	1900	1900	1900	0
381	20240904	143700	87537507	1900	1900	1900	1900	838
382	20240904	143600	85945307	1900	1900	1900	1900	10
383	20240904	143500	85926307	1900	1900	1900	1900	0
384	20240904	143400	85926307	1900	1900	1900	1900	0
385	20240904	143300	85926307	1900	1900	1900	1900	35
386	20240904	143200	85859807	1906	1906	1906	1906	0
387	20240904	143100	85859807	1906	1906	1906	1906	0
388	20240904	143000	85859807	1906	1906	1906	1906	0
389	20240904	142900	85859807	1906	1906	1906	1906	0
390	20240904	142800	85859807	1906	1906	1906	1906	0
391	20240904	142700	85859807	1906	1904	1906	1904	3024
392	20240904	142600	80097068	1904	1904	1904	1904	0
393	20240904	142500	80097068	1904	1904	1904	1904	0
394	20240904	142400	80097068	1904	1904	1904	1904	500
395	20240904	142300	79145068	1902	1902	1902	1902	0
396	20240904	142200	79145068	1902	1902	1902	1902	0
397	20240904	142100	79145068	1902	1902	1902	1902	0
398	20240904	142000	79145068	1902	1902	1902	1902	0
399	20240904	141900	79145068	1902	1902	1902	1902	0
400	20240904	141800	79145068	1902	1902	1902	1902	0
401	20240904	141700	79145068	1902	1903	1903	1902	299
402	20240904	141600	78576259	1905	1905	1905	1905	0
403	20240904	141500	78576259	1905	1903	1905	1903	2210
404	20240904	141400	74367596	1903	1901	1903	1901	2837
405	20240904	141300	68971799	1901	1897	1901	1897	3494
406	20240904	141200	62337172	1898	1897	1898	1897	34
407	20240904	141100	62272641	1897	1897	1897	1897	2
408	20240904	141000	62268847	1897	1895	1897	1894	389
409	20240904	140900	61531051	1894	1895	1895	1894	38
410	20240904	140800	61459076	1894	1894	1894	1894	29
411	20240904	140700	61404150	1894	1894	1894	1894	0
412	20240904	140600	61404150	1894	1894	1894	1894	0
413	20240904	140500	61404150	1894	1894	1894	1894	0
414	20240904	140400	61404150	1894	1894	1894	1894	2
415	20240904	140300	61400362	1894	1894	1894	1894	0
416	20240904	140200	61400362	1894	1894	1894	1894	0
417	20240904	140100	61400362	1894	1894	1894	1894	0
418	20240904	140000	61400362	1894	1894	1894	1894	0
419	20240904	135900	61400362	1894	1894	1894	1894	0
420	20240904	135800	61400362	1894	1894	1894	1894	0
421	20240904	135700	61400362	1894	1894	1894	1894	0
422	20240904	135600	61400362	1894	1894	1894	1894	0
423	20240904	135500	61400362	1894	1894	1894	1894	0
424	20240904	135400	61400362	1894	1894	1894	1894	0
425	20240904	135300	61400362	1894	1894	1894	1894	0
426	20240904	135200	61400362	1894	1894	1894	1894	9
427	20240904	135100	61383316	1893	1893	1893	1893	0
428	20240904	135000	61383316	1893	1893	1893	1893	10
429	20240904	134900	61364386	1889	1889	1889	1889	0
430	20240904	134800	61364386	1889	1889	1889	1889	0
431	20240904	134700	61364386	1889	1889	1889	1889	0
432	20240904	134600	61364386	1889	1889	1889	1889	0
433	20240904	134500	61364386	1889	1889	1889	1889	260
434	20240904	134400	60873246	1889	1889	1892	1889	1171
435	20240904	134300	58661167	1887	1887	1887	1887	0
436	20240904	134200	58661167	1887	1887	1887	1887	0
437	20240904	134100	58661167	1887	1887	1887	1887	0
438	20240904	134000	58661167	1887	1887	1887	1887	0
439	20240904	133900	58661167	1887	1887	1887	1887	0
440	20240904	133800	58661167	1887	1887	1887	1887	0
441	20240904	133700	58661167	1887	1887	1887	1887	0
442	20240904	133600	58661167	1887	1887	1887	1887	343
443	20240904	133500	58013926	1899	1899	1899	1899	0
444	20240904	133400	58013926	1899	1899	1899	1899	0
445	20240904	133300	58013926	1899	1893	1899	1893	3779
446	20240904	133200	50843186	1893	1890	1893	1890	3200
447	20240904	133100	44785989	1890	1890	1890	1890	0
448	20240904	133000	44785989	1890	1890	1890	1890	0
449	20240904	132900	44785989	1890	1890	1890	1890	0
450	20240904	132800	44785989	1890	1890	1890	1890	0
451	20240904	132700	44785989	1890	1890	1890	1890	0
452	20240904	132600	44785989	1890	1890	1890	1890	0
453	20240904	132500	44785989	1890	1890	1890	1890	0
454	20240904	132400	44785989	1890	1890	1890	1890	0
455	20240904	132300	44785989	1890	1890	1890	1890	0
456	20240904	132200	44785989	1890	1890	1890	1890	0
457	20240904	132100	44785989	1890	1890	1890	1890	0
458	20240904	132000	44785989	1890	1890	1890	1890	0
459	20240904	131900	44785989	1890	1890	1890	1890	0
460	20240904	131800	44785989	1890	1890	1890	1890	0
461	20240904	131700	44785989	1890	1890	1890	1890	0
462	20240904	131600	44785989	1890	1890	1890	1890	0
463	20240904	131500	44785989	1890	1890	1890	1890	0
464	20240904	131400	44785989	1890	1890	1890	1890	0
465	20240904	131300	44785989	1890	1885	1890	1885	400
466	20240904	131200	44030254	1889	1887	1889	1887	1453
467	20240904	131100	41287940	1887	1887	1887	1887	0
468	20240904	131000	41287940	1887	1887	1887	1887	0
469	20240904	130900	41287940	1887	1887	1887	1887	0
470	20240904	130800	41287940	1887	1887	1887	1887	0
471	20240904	130700	41287940	1887	1887	1887	1887	0
472	20240904	130600	41287940	1887	1887	1887	1887	0
473	20240904	130500	41287940	1887	1887	1887	1887	0
474	20240904	130400	41287940	1887	1887	1887	1887	0
475	20240904	130300	41287940	1887	1887	1887	1887	0
476	20240904	130200	41287940	1887	1887	1887	1887	0
477	20240904	130100	41287940	1887	1887	1887	1887	0
478	20240904	130000	41287940	1887	1887	1887	1887	0
479	20240904	125900	41287940	1887	1887	1887	1887	0
480	20240904	125800	41287940	1887	1887	1887	1887	0
481	20240904	125700	41287940	1887	1887	1887	1887	0
482	20240904	125600	41287940	1887	1887	1887	1887	0
483	20240904	125500	41287940	1887	1887	1887	1887	0
484	20240904	125400	41287940	1887	1887	1887	1887	0
485	20240904	125300	41287940	1887	1887	1887	1887	20
486	20240904	125200	41250200	1887	1887	1887	1887	0
487	20240904	125100	41250200	1887	1887	1887	1887	0
488	20240904	125000	41250200	1887	1887	1887	1887	0
489	20240904	124900	41250200	1887	1887	1887	1887	0
490	20240904	124800	41250200	1887	1887	1887	1887	0
491	20240904	124700	41250200	1887	1887	1887	1887	0
492	20240904	124600	41250200	1887	1887	1887	1887	0
493	20240904	124500	41250200	1887	1887	1887	1887	0
494	20240904	124400	41250200	1887	1887	1887	1887	0
495	20240904	124300	41250200	1887	1887	1887	1887	0
496	20240904	124200	41250200	1887	1887	1887	1887	0
497	20240904	124100	41250200	1887	1880	1887	1880	10
498	20240904	124000	41231372	1880	1880	1880	1880	0
499	20240904	123900	41231372	1880	1880	1880	1880	0
500	20240904	123800	41231372	1880	1880	1880	1880	0
501	20240904	123700	41231372	1880	1880	1880	1880	780
502	20240904	123600	39764972	1876	1876	1876	1876	0
503	20240904	123500	39764972	1876	1876	1876	1876	0
504	20240904	123400	39764972	1876	1876	1876	1876	1004
505	20240904	123300	37881468	1866	1866	1866	1866	0
506	20240904	123200	37881468	1866	1866	1866	1866	0
507	20240904	123100	37881468	1866	1866	1866	1866	0
508	20240904	123000	37881468	1866	1866	1866	1866	36
509	20240904	122900	37814292	1864	1864	1864	1864	0
510	20240904	122800	37814292	1864	1864	1864	1864	0
511	20240904	122700	37814292	1864	1863	1864	1863	383
512	20240904	122600	37100731	1865	1865	1865	1865	0
513	20240904	122500	37100731	1865	1865	1865	1865	0
514	20240904	122400	37100731	1865	1865	1865	1865	0
515	20240904	122300	37100731	1865	1865	1865	1865	0
516	20240904	122200	37100731	1865	1865	1865	1865	0
517	20240904	122100	37100731	1865	1865	1865	1865	0
518	20240904	122000	37100731	1865	1865	1865	1865	5
519	20240904	121900	37091406	1865	1865	1865	1865	0
520	20240904	121800	37091406	1865	1865	1865	1865	0
521	20240904	121700	37091406	1865	1865	1865	1865	0
522	20240904	121600	37091406	1865	1865	1865	1865	9
523	20240904	121500	37074621	1866	1866	1866	1866	0
524	20240904	121400	37074621	1866	1866	1866	1866	0
525	20240904	121300	37074621	1866	1866	1866	1866	0
526	20240904	121200	37074621	1866	1866	1866	1866	0
527	20240904	121100	37074621	1866	1866	1866	1866	0
528	20240904	121000	37074621	1866	1866	1866	1866	0
529	20240904	120900	37074621	1866	1866	1866	1866	0
530	20240904	120800	37074621	1866	1866	1866	1866	0
531	20240904	120700	37074621	1866	1866	1866	1866	0
532	20240904	120600	37074621	1866	1866	1866	1866	0
533	20240904	120500	37074621	1866	1866	1866	1866	0
534	20240904	120400	37074621	1866	1866	1866	1866	0
535	20240904	120300	37074621	1866	1866	1866	1866	0
536	20240904	120200	37074621	1866	1866	1866	1866	0
537	20240904	120100	37074621	1866	1866	1866	1866	0
538	20240904	120000	37074621	1866	1866	1866	1866	0
539	20240904	115900	37074621	1866	1866	1866	1866	0
540	20240904	115800	37074621	1866	1866	1866	1866	0
541	20240904	115700	37074621	1866	1866	1866	1866	0
542	20240904	115600	37074621	1866	1866	1866	1866	0
543	20240904	115500	37074621	1866	1866	1866	1866	0
544	20240904	115400	37074621	1866	1866	1866	1866	0
545	20240904	115300	37074621	1866	1866	1866	1866	0
546	20240904	115200	37074621	1866	1866	1866	1866	0
547	20240904	115100	37074621	1866	1866	1866	1866	0
548	20240904	115000	37074621	1866	1866	1866	1866	0
549	20240904	114900	37074621	1866	1866	1866	1866	0
550	20240904	114800	37074621	1866	1866	1866	1866	0
551	20240904	114700	37074621	1866	1866	1866	1866	0
552	20240904	114600	37074621	1866	1866	1866	1866	2
553	20240904	114500	37070889	1880	1880	1880	1880	0
554	20240904	114400	37070889	1880	1880	1880	1880	0
555	20240904	114300	37070889	1880	1880	1880	1880	0
556	20240904	114200	37070889	1880	1880	1880	1880	0
557	20240904	114100	37070889	1880	1880	1880	1880	0
558	20240904	114000	37070889	1880	1880	1880	1880	0
559	20240904	113900	37070889	1880	1880	1880	1880	0
560	20240904	113800	37070889	1880	1880	1880	1880	0
561	20240904	113700	37070889	1880	1880	1880	1880	0
562	20240904	113600	37070889	1880	1880	1880	1880	0
563	20240904	113500	37070889	1880	1880	1880	1880	0
564	20240904	113400	37070889	1880	1880	1880	1880	0
565	20240904	113300	37070889	1880	1880	1880	1880	0
566	20240904	113200	37070889	1880	1880	1880	1880	0
567	20240904	113100	37070889	1880	1880	1880	1880	0
568	20240904	113000	37070889	1880	1880	1880	1880	0
569	20240904	112900	37070889	1880	1880	1880	1880	0
570	20240904	112800	37070889	1880	1880	1880	1880	0
571	20240904	112700	37070889	1880	1880	1880	1880	0
572	20240904	112600	37070889	1880	1880	1880	1880	0
573	20240904	112500	37070889	1880	1880	1880	1880	0
574	20240904	112400	37070889	1880	1880	1880	1880	0
575	20240904	112300	37070889	1880	1867	1880	1867	150
576	20240904	112200	36789682	1863	1863	1863	1863	0
577	20240904	112100	36789682	1863	1863	1863	1863	0
578	20240904	112000	36789682	1863	1863	1863	1863	0
579	20240904	111900	36789682	1863	1863	1863	1863	0
580	20240904	111800	36789682	1863	1863	1863	1863	0
581	20240904	111700	36789682	1863	1863	1863	1863	0
582	20240904	111600	36789682	1863	1863	1863	1863	0
583	20240904	111500	36789682	1863	1863	1863	1863	0
584	20240904	111400	36789682	1863	1863	1863	1863	0
585	20240904	111300	36789682	1863	1863	1863	1863	0
586	20240904	111200	36789682	1863	1863	1863	1863	0
587	20240904	111100	36789682	1863	1863	1863	1863	0
588	20240904	111000	36789682	1863	1863	1863	1863	0
589	20240904	110900	36789682	1863	1863	1863	1863	0
590	20240904	110800	36789682	1863	1863	1863	1863	0
591	20240904	110700	36789682	1863	1863	1863	1863	0
592	20240904	110600	36789682	1863	1863	1863	1863	0
593	20240904	110500	36789682	1863	1863	1863	1863	0
594	20240904	110400	36789682	1863	1863	1863	1863	0
595	20240904	110300	36789682	1863	1863	1863	1863	0
596	20240904	110200	36789682	1863	1863	1863	1863	0
597	20240904	110100	36789682	1863	1863	1863	1863	0
598	20240904	110000	36789682	1863	1863	1863	1863	0
599	20240904	105900	36789682	1863	1863	1863	1863	50
600	20240904	105800	36696532	1846	1846	1846	1846	0
601	20240904	105700	36696532	1846	1846	1846	1846	0
602	20240904	105600	36696532	1846	1846	1846	1846	0
603	20240904	105500	36696532	1846	1846	1846	1846	0
604	20240904	105400	36696532	1846	1846	1846	1846	0
605	20240904	105300	36696532	1846	1846	1846	1846	0
606	20240904	105200	36696532	1846	1846	1846	1846	0
607	20240904	105100	36696532	1846	1846	1846	1846	10
608	20240904	105000	36678072	1846	1846	1846	1846	10
609	20240904	104900	36659612	1843	1852	1852	1843	10
610	20240904	104800	36641137	1873	1866	1873	1854	3289
611	20240904	104700	30482810	1866	1866	1866	1866	2
612	20240904	104600	30479078	1866	1865	1866	1865	180
613	20240904	104500	30143218	1865	1865	1865	1865	0
614	20240904	104400	30143218	1865	1865	1865	1865	0
615	20240904	104300	30143218	1865	1865	1865	1865	0
616	20240904	104200	30143218	1865	1865	1865	1865	0
617	20240904	104100	30143218	1865	1862	1865	1862	250
618	20240904	104000	29676979	1863	1863	1863	1863	0
619	20240904	103900	29676979	1863	1863	1863	1863	0
620	20240904	103800	29676979	1863	1854	1863	1854	10
621	20240904	103700	29658394	1847	1847	1847	1847	0
622	20240904	103600	29658394	1847	1847	1847	1847	0
623	20240904	103500	29658394	1847	1847	1847	1847	0
624	20240904	103400	29658394	1847	1846	1847	1846	133
625	20240904	103300	29412768	1846	1844	1846	1844	51
626	20240904	103200	29318714	1844	1844	1844	1844	0
627	20240904	103100	29318714	1844	1843	1844	1843	12
628	20240904	103000	29296597	1843	1843	1843	1843	34
629	20240904	102900	29233935	1837	1837	1837	1837	0
630	20240904	102800	29233935	1837	1837	1837	1837	0
631	20240904	102700	29233935	1837	1837	1837	1837	300
632	20240904	102600	28682835	1837	1837	1837	1837	0
633	20240904	102500	28682835	1837	1837	1837	1837	10
634	20240904	102400	28664465	1836	1836	1836	1836	0
635	20240904	102300	28664465	1836	1836	1836	1836	0
636	20240904	102200	28664465	1836	1836	1836	1836	0
637	20240904	102100	28664465	1836	1836	1836	1836	0
638	20240904	102000	28664465	1836	1836	1836	1836	0
639	20240904	101900	28664465	1836	1836	1836	1836	0
640	20240904	101800	28664465	1836	1836	1836	1836	0
641	20240904	101700	28664465	1836	1836	1836	1836	42
642	20240904	101600	28587353	1836	1836	1836	1836	22
643	20240904	101500	28546961	1836	1836	1836	1836	20
644	20240904	101400	28510241	1836	1839	1839	1836	924
645	20240904	101300	26813571	1841	1841	1841	1841	100
646	20240904	101200	26629471	1843	1843	1843	1843	0
647	20240904	101100	26629471	1843	1843	1843	1843	0
648	20240904	101000	26629471	1843	1843	1843	1843	0
649	20240904	100900	26629471	1843	1843	1843	1843	0
650	20240904	100800	26629471	1843	1843	1843	1843	0
651	20240904	100700	26629471	1843	1843	1843	1843	10
652	20240904	100600	26611041	1845	1845	1845	1845	0
653	20240904	100500	26611041	1845	1845	1845	1845	0
654	20240904	100400	26611041	1845	1845	1845	1845	0
655	20240904	100300	26611041	1845	1845	1845	1845	0
656	20240904	100200	26611041	1845	1845	1845	1845	0
657	20240904	100100	26611041	1845	1845	1845	1845	1
658	20240904	100000	26609196	1846	1846	1846	1846	0
659	20240904	095900	26609196	1846	1846	1846	1846	0
660	20240904	095800	26609196	1846	1846	1846	1846	0
661	20240904	095700	26609196	1846	1846	1846	1846	0
662	20240904	095600	26609196	1846	1846	1846	1846	0
663	20240904	095500	26609196	1846	1846	1846	1846	10
664	20240904	095400	26590736	1836	1836	1836	1836	0
665	20240904	095300	26590736	1836	1836	1836	1836	0
666	20240904	095200	26590736	1836	1836	1836	1836	0
667	20240904	095100	26590736	1836	1836	1836	1836	0
668	20240904	095000	26590736	1836	1836	1836	1836	0
669	20240904	094900	26590736	1836	1836	1836	1836	0
670	20240904	094800	26590736	1836	1836	1836	1836	0
671	20240904	094700	26590736	1836	1836	1836	1836	0
672	20240904	094600	26590736	1836	1836	1836	1836	0
673	20240904	094500	26590736	1836	1836	1836	1836	11
674	20240904	094400	26570540	1846	1846	1846	1846	0
675	20240904	094300	26570540	1846	1846	1846	1846	0
676	20240904	094200	26570540	1846	1845	1846	1845	10
677	20240904	094100	26552081	1845	1845	1845	1845	0
678	20240904	094000	26552081	1845	1845	1845	1845	102
679	20240904	093900	26363891	1846	1846	1846	1846	0
680	20240904	093800	26363891	1846	1846	1846	1846	0
681	20240904	093700	26363891	1846	1846	1846	1846	11
682	20240904	093600	26343585	1835	1835	1835	1835	0
683	20240904	093500	26343585	1835	1836	1836	1835	382
684	20240904	093400	25642610	1835	1835	1835	1835	0
685	20240904	093300	25642610	1835	1835	1835	1835	0
686	20240904	093200	25642610	1835	1835	1835	1835	0
687	20240904	093100	25642610	1835	1836	1836	1835	1150
688	20240904	093000	23532358	1835	1835	1835	1835	0
689	20240904	092900	23532358	1835	1835	1835	1835	1000
690	20240904	092800	21697358	1836	1836	1836	1836	0
691	20240904	092700	21697358	1836	1836	1836	1836	272
692	20240904	092600	21197966	1835	1835	1835	1835	0
693	20240904	092500	21197966	1835	1835	1835	1835	0
694	20240904	092400	21197966	1835	1835	1835	1835	0
695	20240904	092300	21197966	1835	1835	1835	1835	0
696	20240904	092200	21197966	1835	1835	1835	1835	0
697	20240904	092100	21197966	1835	1835	1835	1835	230
698	20240904	092000	20775916	1835	1835	1835	1835	0
699	20240904	091900	20775916	1835	1839	1839	1835	1421
700	20240904	091800	18165577	1837	1837	1837	1837	0
701	20240904	091700	18165577	1837	1837	1837	1837	0
702	20240904	091600	18165577	1837	1837	1837	1837	0
703	20240904	091500	18165577	1837	1837	1837	1837	0
704	20240904	091400	18165577	1837	1837	1837	1837	1
705	20240904	091300	18163740	1837	1837	1837	1837	1
706	20240904	091200	18161903	1837	1838	1838	1837	373
707	20240904	091100	17476611	1838	1838	1838	1838	1
708	20240904	091000	17474773	1838	1838	1838	1838	39
709	20240904	090900	17403091	1838	1838	1838	1838	501
710	20240904	090800	16482253	1838	1838	1870	1838	2491
711	20240904	090700	11899312	1838	1838	1838	1838	0
712	20240904	090600	11899312	1838	1838	1838	1838	1
713	20240904	090500	11897474	1837	1837	1837	1837	1
714	20240904	090400	11895637	1837	1832	1837	1832	80
715	20240904	090300	11749072	1832	1832	1832	1832	0
716	20240904	090200	11749072	1832	1832	1832	1832	1
717	20240904	090100	11747240	1870	1831	1870	1831	2
718	20240904	090000	11743539	1830	1877	1877	1800	6396