KissMeData/286750/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	205500	118477959	1901	1901	1901	1901	476
3	20240902	205400	118477959	1901	1901	1901	1901	0
4	20240902	205300	118477959	1901	1901	1901	1901	0
5	20240902	205200	118477959	1901	1901	1901	1901	0
6	20240902	205100	118477959	1901	1901	1901	1901	0
7	20240902	205000	118477959	1901	1901	1901	1901	0
8	20240902	204900	118477959	1901	1901	1901	1901	0
9	20240902	204800	118477959	1901	1901	1901	1901	0
10	20240902	204700	118477959	1901	1901	1901	1901	0
11	20240902	204600	118477959	1901	1901	1901	1901	0
12	20240902	204500	118477959	1901	1901	1901	1901	0
13	20240902	204400	118477959	1901	1901	1901	1901	0
14	20240902	204300	118477959	1901	1901	1901	1901	0
15	20240902	204200	118477959	1901	1901	1901	1901	0
16	20240902	204100	118477959	1901	1901	1901	1901	0
17	20240902	204000	118477959	1901	1901	1901	1901	0
18	20240902	203900	118477959	1901	1901	1901	1901	0
19	20240902	203800	118477959	1901	1901	1901	1901	0
20	20240902	203700	118477959	1901	1901	1901	1901	0
21	20240902	203600	118477959	1901	1901	1901	1901	0
22	20240902	203500	118477959	1901	1901	1901	1901	0
23	20240902	203400	118477959	1901	1901	1901	1901	0
24	20240902	203300	118477959	1901	1901	1901	1901	0
25	20240902	203200	118477959	1901	1901	1901	1901	0
26	20240902	203100	118477959	1901	1901	1901	1901	0
27	20240902	203000	118477959	1901	1901	1901	1901	0
28	20240902	202900	118477959	1901	1901	1901	1901	0
29	20240902	202800	118477959	1901	1901	1901	1901	0
30	20240902	202700	118477959	1901	1901	1901	1901	0
31	20240902	202600	118477959	1901	1901	1901	1901	0
32	20240902	202500	118477959	1901	1901	1901	1901	476
33	20240902	202400	118477959	1901	1901	1901	1901	0
34	20240902	202300	118477959	1901	1901	1901	1901	0
35	20240902	202200	118477959	1901	1901	1901	1901	0
36	20240902	202100	118477959	1901	1901	1901	1901	0
37	20240902	202000	118477959	1901	1901	1901	1901	0
38	20240902	201900	118477959	1901	1901	1901	1901	0
39	20240902	201800	118477959	1901	1901	1901	1901	0
40	20240902	201700	118477959	1901	1901	1901	1901	0
41	20240902	201600	118477959	1901	1901	1901	1901	0
42	20240902	201500	118477959	1901	1901	1901	1901	0
43	20240902	201400	118477959	1901	1901	1901	1901	0
44	20240902	201300	118477959	1901	1901	1901	1901	0
45	20240902	201200	118477959	1901	1901	1901	1901	0
46	20240902	201100	118477959	1901	1901	1901	1901	0
47	20240902	201000	118477959	1901	1901	1901	1901	0
48	20240902	200900	118477959	1901	1901	1901	1901	0
49	20240902	200800	118477959	1901	1901	1901	1901	0
50	20240902	200700	118477959	1901	1901	1901	1901	0
51	20240902	200600	118477959	1901	1901	1901	1901	0
52	20240902	200500	118477959	1901	1901	1901	1901	0
53	20240902	200400	118477959	1901	1901	1901	1901	0
54	20240902	200300	118477959	1901	1901	1901	1901	0
55	20240902	200200	118477959	1901	1901	1901	1901	0
56	20240902	200100	118477959	1901	1901	1901	1901	0
57	20240902	200000	118477959	1901	1901	1901	1901	0
58	20240902	195900	118477959	1901	1901	1901	1901	0
59	20240902	195800	118477959	1901	1901	1901	1901	0
60	20240902	195700	118477959	1901	1901	1901	1901	0
61	20240902	195600	118477959	1901	1901	1901	1901	0
62	20240902	195500	118477959	1901	1901	1901	1901	476
63	20240902	195400	118477959	1901	1901	1901	1901	0
64	20240902	195300	118477959	1901	1901	1901	1901	0
65	20240902	195200	118477959	1901	1901	1901	1901	0
66	20240902	195100	118477959	1901	1901	1901	1901	0
67	20240902	195000	118477959	1901	1901	1901	1901	0
68	20240902	194900	118477959	1901	1901	1901	1901	0
69	20240902	194800	118477959	1901	1901	1901	1901	0
70	20240902	194700	118477959	1901	1901	1901	1901	0
71	20240902	194600	118477959	1901	1901	1901	1901	0
72	20240902	194500	118477959	1901	1901	1901	1901	0
73	20240902	194400	118477959	1901	1901	1901	1901	0
74	20240902	194300	118477959	1901	1901	1901	1901	0
75	20240902	194200	118477959	1901	1901	1901	1901	0
76	20240902	194100	118477959	1901	1901	1901	1901	0
77	20240902	194000	118477959	1901	1901	1901	1901	0
78	20240902	193900	118477959	1901	1901	1901	1901	0
79	20240902	193800	118477959	1901	1901	1901	1901	0
80	20240902	193700	118477959	1901	1901	1901	1901	0
81	20240902	193600	118477959	1901	1901	1901	1901	0
82	20240902	193500	118477959	1901	1901	1901	1901	0
83	20240902	193400	118477959	1901	1901	1901	1901	0
84	20240902	193300	118477959	1901	1901	1901	1901	0
85	20240902	193200	118477959	1901	1901	1901	1901	0
86	20240902	193100	118477959	1901	1901	1901	1901	0
87	20240902	193000	118477959	1901	1901	1901	1901	0
88	20240902	192900	118477959	1901	1901	1901	1901	0
89	20240902	192800	118477959	1901	1901	1901	1901	0
90	20240902	192700	118477959	1901	1901	1901	1901	0
91	20240902	192600	118477959	1901	1901	1901	1901	0
92	20240902	192500	118477959	1901	1901	1901	1901	476
93	20240902	192400	118477959	1901	1901	1901	1901	0
94	20240902	192300	118477959	1901	1901	1901	1901	0
95	20240902	192200	118477959	1901	1901	1901	1901	0
96	20240902	192100	118477959	1901	1901	1901	1901	0
97	20240902	192000	118477959	1901	1901	1901	1901	0
98	20240902	191900	118477959	1901	1901	1901	1901	0
99	20240902	191800	118477959	1901	1901	1901	1901	0
100	20240902	191700	118477959	1901	1901	1901	1901	0
101	20240902	191600	118477959	1901	1901	1901	1901	0
102	20240902	191500	118477959	1901	1901	1901	1901	0
103	20240902	191400	118477959	1901	1901	1901	1901	0
104	20240902	191300	118477959	1901	1901	1901	1901	0
105	20240902	191200	118477959	1901	1901	1901	1901	0
106	20240902	191100	118477959	1901	1901	1901	1901	0
107	20240902	191000	118477959	1901	1901	1901	1901	0
108	20240902	190900	118477959	1901	1901	1901	1901	0
109	20240902	190800	118477959	1901	1901	1901	1901	0
110	20240902	190700	118477959	1901	1901	1901	1901	0
111	20240902	190600	118477959	1901	1901	1901	1901	0
112	20240902	190500	118477959	1901	1901	1901	1901	0
113	20240902	190400	118477959	1901	1901	1901	1901	0
114	20240902	190300	118477959	1901	1901	1901	1901	0
115	20240902	190200	118477959	1901	1901	1901	1901	0
116	20240902	190100	118477959	1901	1901	1901	1901	0
117	20240902	190000	118477959	1901	1901	1901	1901	0
118	20240902	185900	118477959	1901	1901	1901	1901	0
119	20240902	185800	118477959	1901	1901	1901	1901	0
120	20240902	185700	118477959	1901	1901	1901	1901	0
121	20240902	185600	118477959	1901	1901	1901	1901	0
122	20240902	185500	118477959	1901	1901	1901	1901	476
123	20240902	185400	118477959	1901	1901	1901	1901	0
124	20240902	185300	118477959	1901	1901	1901	1901	0
125	20240902	185200	118477959	1901	1901	1901	1901	0
126	20240902	185100	118477959	1901	1901	1901	1901	0
127	20240902	185000	118477959	1901	1901	1901	1901	0
128	20240902	184900	118477959	1901	1901	1901	1901	0
129	20240902	184800	118477959	1901	1901	1901	1901	0
130	20240902	184700	118477959	1901	1901	1901	1901	0
131	20240902	184600	118477959	1901	1901	1901	1901	0
132	20240902	184500	118477959	1901	1901	1901	1901	0
133	20240902	184400	118477959	1901	1901	1901	1901	0
134	20240902	184300	118477959	1901	1901	1901	1901	0
135	20240902	184200	118477959	1901	1901	1901	1901	0
136	20240902	184100	118477959	1901	1901	1901	1901	0
137	20240902	184000	118477959	1901	1901	1901	1901	0
138	20240902	183900	118477959	1901	1901	1901	1901	0
139	20240902	183800	118477959	1901	1901	1901	1901	0
140	20240902	183700	118477959	1901	1901	1901	1901	0
141	20240902	183600	118477959	1901	1901	1901	1901	0
142	20240902	183500	118477959	1901	1901	1901	1901	0
143	20240902	183400	118477959	1901	1901	1901	1901	0
144	20240902	183300	118477959	1901	1901	1901	1901	0
145	20240902	183200	118477959	1901	1901	1901	1901	0
146	20240902	183100	118477959	1901	1901	1901	1901	0
147	20240902	183000	118477959	1901	1901	1901	1901	0
148	20240902	182900	118477959	1901	1901	1901	1901	0
149	20240902	182800	118477959	1901	1901	1901	1901	0
150	20240902	182700	118477959	1901	1901	1901	1901	0
151	20240902	182600	118477959	1901	1901	1901	1901	0
152	20240902	182500	118477959	1901	1901	1901	1901	476
153	20240902	182400	118477959	1901	1901	1901	1901	0
154	20240902	182300	118477959	1901	1901	1901	1901	0
155	20240902	182200	118477959	1901	1901	1901	1901	0
156	20240902	182100	118477959	1901	1901	1901	1901	0
157	20240902	182000	118477959	1901	1901	1901	1901	0
158	20240902	181900	118477959	1901	1901	1901	1901	0
159	20240902	181800	118477959	1901	1901	1901	1901	0
160	20240902	181700	118477959	1901	1901	1901	1901	0
161	20240902	181600	118477959	1901	1901	1901	1901	0
162	20240902	181500	118477959	1901	1901	1901	1901	0
163	20240902	181400	118477959	1901	1901	1901	1901	0
164	20240902	181300	118477959	1901	1901	1901	1901	0
165	20240902	181200	118477959	1901	1901	1901	1901	0
166	20240902	181100	118477959	1901	1901	1901	1901	0
167	20240902	181000	118477959	1901	1901	1901	1901	0
168	20240902	180900	118477959	1901	1901	1901	1901	0
169	20240902	180800	118477959	1901	1901	1901	1901	0
170	20240902	180700	118477959	1901	1901	1901	1901	0
171	20240902	180600	118477959	1901	1901	1901	1901	0
172	20240902	180500	118477959	1901	1901	1901	1901	0
173	20240902	180400	118477959	1901	1901	1901	1901	0
174	20240902	180300	118477959	1901	1901	1901	1901	0
175	20240902	180200	118477959	1901	1901	1901	1901	0
176	20240902	180100	118477959	1901	1901	1901	1901	0
177	20240902	180000	118477959	1901	1901	1901	1901	0
178	20240902	175900	118477959	1901	1901	1901	1901	0
179	20240902	175800	118477959	1901	1901	1901	1901	0
180	20240902	175700	118477959	1901	1901	1901	1901	0
181	20240902	175600	118477959	1901	1901	1901	1901	0
182	20240902	175500	118477959	1901	1901	1901	1901	476
183	20240902	175400	118477959	1901	1901	1901	1901	0
184	20240902	175300	118477959	1901	1901	1901	1901	0
185	20240902	175200	118477959	1901	1901	1901	1901	0
186	20240902	175100	118477959	1901	1901	1901	1901	0
187	20240902	175000	118477959	1901	1901	1901	1901	0
188	20240902	174900	118477959	1901	1901	1901	1901	0
189	20240902	174800	118477959	1901	1901	1901	1901	0
190	20240902	174700	118477959	1901	1901	1901	1901	0
191	20240902	174600	118477959	1901	1901	1901	1901	0
192	20240902	174500	118477959	1901	1901	1901	1901	0
193	20240902	174400	118477959	1901	1901	1901	1901	0
194	20240902	174300	118477959	1901	1901	1901	1901	0
195	20240902	174200	118477959	1901	1901	1901	1901	0
196	20240902	174100	118477959	1901	1901	1901	1901	0
197	20240902	174000	118477959	1901	1901	1901	1901	0
198	20240902	173900	118477959	1901	1901	1901	1901	0
199	20240902	173800	118477959	1901	1901	1901	1901	0
200	20240902	173700	118477959	1901	1901	1901	1901	0
201	20240902	173600	118477959	1901	1901	1901	1901	0
202	20240902	173500	118477959	1901	1901	1901	1901	0
203	20240902	173400	118477959	1901	1901	1901	1901	0
204	20240902	173300	118477959	1901	1901	1901	1901	0
205	20240902	173200	118477959	1901	1901	1901	1901	0
206	20240902	173100	118477959	1901	1901	1901	1901	0
207	20240902	173000	118477959	1901	1901	1901	1901	0
208	20240902	172900	118477959	1901	1901	1901	1901	0
209	20240902	172800	118477959	1901	1901	1901	1901	0
210	20240902	172700	118477959	1901	1901	1901	1901	0
211	20240902	172600	118477959	1901	1901	1901	1901	0
212	20240902	172500	118477959	1901	1901	1901	1901	476
213	20240902	172400	118477959	1901	1901	1901	1901	0
214	20240902	172300	118477959	1901	1901	1901	1901	0
215	20240902	172200	118477959	1901	1901	1901	1901	0
216	20240902	172100	118477959	1901	1901	1901	1901	0
217	20240902	172000	118477959	1901	1901	1901	1901	0
218	20240902	171900	118477959	1901	1901	1901	1901	0
219	20240902	171800	118477959	1901	1901	1901	1901	0
220	20240902	171700	118477959	1901	1901	1901	1901	0
221	20240902	171600	118477959	1901	1901	1901	1901	0
222	20240902	171500	118477959	1901	1901	1901	1901	0
223	20240902	171400	118477959	1901	1901	1901	1901	0
224	20240902	171300	118477959	1901	1901	1901	1901	0
225	20240902	171200	118477959	1901	1901	1901	1901	0
226	20240902	171100	118477959	1901	1901	1901	1901	0
227	20240902	171000	118477959	1901	1901	1901	1901	0
228	20240902	170900	118477959	1901	1901	1901	1901	0
229	20240902	170800	118477959	1901	1901	1901	1901	0
230	20240902	170700	118477959	1901	1901	1901	1901	0
231	20240902	170600	118477959	1901	1901	1901	1901	0
232	20240902	170500	118477959	1901	1901	1901	1901	0
233	20240902	170400	118477959	1901	1901	1901	1901	0
234	20240902	170300	118477959	1901	1901	1901	1901	0
235	20240902	170200	118477959	1901	1901	1901	1901	0
236	20240902	170100	118477959	1901	1901	1901	1901	0
237	20240902	170000	118477959	1901	1901	1901	1901	0
238	20240902	165900	118477959	1901	1901	1901	1901	0
239	20240902	165800	118477959	1901	1901	1901	1901	0
240	20240902	165700	118477959	1901	1901	1901	1901	0
241	20240902	165600	118477959	1901	1901	1901	1901	0
242	20240902	165500	118477959	1901	1901	1901	1901	476
243	20240902	165400	118477959	1901	1901	1901	1901	0
244	20240902	165300	118477959	1901	1901	1901	1901	0
245	20240902	165200	118477959	1901	1901	1901	1901	0
246	20240902	165100	118477959	1901	1901	1901	1901	0
247	20240902	165000	118477959	1901	1901	1901	1901	0
248	20240902	164900	118477959	1901	1901	1901	1901	0
249	20240902	164800	118477959	1901	1901	1901	1901	0
250	20240902	164700	118477959	1901	1901	1901	1901	0
251	20240902	164600	118477959	1901	1901	1901	1901	0
252	20240902	164500	118477959	1901	1901	1901	1901	0
253	20240902	164400	118477959	1901	1901	1901	1901	0
254	20240902	164300	118477959	1901	1901	1901	1901	0
255	20240902	164200	118477959	1901	1901	1901	1901	0
256	20240902	164100	118477959	1901	1901	1901	1901	0
257	20240902	164000	118477959	1901	1901	1901	1901	0
258	20240902	163900	118477959	1901	1901	1901	1901	0
259	20240902	163800	118477959	1901	1901	1901	1901	0
260	20240902	163700	118477959	1901	1901	1901	1901	0
261	20240902	163600	118477959	1901	1901	1901	1901	0
262	20240902	163500	118477959	1901	1901	1901	1901	0
263	20240902	163400	118477959	1901	1901	1901	1901	0
264	20240902	163300	118477959	1901	1901	1901	1901	0
265	20240902	163200	118477959	1901	1901	1901	1901	0
266	20240902	163100	118477959	1901	1901	1901	1901	0
267	20240902	163000	118477959	1901	1901	1901	1901	0
268	20240902	162900	118477959	1901	1901	1901	1901	0
269	20240902	162800	118477959	1901	1901	1901	1901	0
270	20240902	162700	118477959	1901	1901	1901	1901	0
271	20240902	162600	118477959	1901	1901	1901	1901	0
272	20240902	162500	118477959	1901	1901	1901	1901	476
273	20240902	162400	118477959	1901	1901	1901	1901	0
274	20240902	162300	118477959	1901	1901	1901	1901	0
275	20240902	162200	118477959	1901	1901	1901	1901	0
276	20240902	162100	118477959	1901	1901	1901	1901	0
277	20240902	162000	118477959	1901	1901	1901	1901	0
278	20240902	161900	118477959	1901	1901	1901	1901	0
279	20240902	161800	118477959	1901	1901	1901	1901	0
280	20240902	161700	118477959	1901	1901	1901	1901	0
281	20240902	161600	118477959	1901	1901	1901	1901	0
282	20240902	161500	118477959	1901	1901	1901	1901	0
283	20240902	161400	118477959	1901	1901	1901	1901	0
284	20240902	161300	118477959	1901	1901	1901	1901	0
285	20240902	161200	118477959	1901	1901	1901	1901	0
286	20240902	161100	118477959	1901	1901	1901	1901	0
287	20240902	161000	118477959	1901	1901	1901	1901	0
288	20240902	160900	118477959	1901	1901	1901	1901	0
289	20240902	160800	118477959	1901	1901	1901	1901	0
290	20240902	160700	118477959	1901	1901	1901	1901	0
291	20240902	160600	118477959	1901	1901	1901	1901	0
292	20240902	160500	118477959	1901	1901	1901	1901	0
293	20240902	160400	118477959	1901	1901	1901	1901	0
294	20240902	160300	118477959	1901	1901	1901	1901	0
295	20240902	160200	118477959	1901	1901	1901	1901	0
296	20240902	160100	118477959	1901	1901	1901	1901	0
297	20240902	160000	118477959	1901	1901	1901	1901	0
298	20240902	155900	118477959	1901	1901	1901	1901	0
299	20240902	155800	118477959	1901	1901	1901	1901	0
300	20240902	155700	118477959	1901	1901	1901	1901	0
301	20240902	155600	118477959	1901	1901	1901	1901	0
302	20240902	155500	118477959	1901	1901	1901	1901	476
303	20240902	155400	118477959	1901	1901	1901	1901	0
304	20240902	155300	118477959	1901	1901	1901	1901	0
305	20240902	155200	118477959	1901	1901	1901	1901	0
306	20240902	155100	118477959	1901	1901	1901	1901	0
307	20240902	155000	118477959	1901	1901	1901	1901	0
308	20240902	154900	118477959	1901	1901	1901	1901	0
309	20240902	154800	118477959	1901	1901	1901	1901	0
310	20240902	154700	118477959	1901	1901	1901	1901	0
311	20240902	154600	118477959	1901	1901	1901	1901	0
312	20240902	154500	118477959	1901	1901	1901	1901	0
313	20240902	154400	118477959	1901	1901	1901	1901	0
314	20240902	154300	118477959	1901	1901	1901	1901	0
315	20240902	154200	118477959	1901	1901	1901	1901	0
316	20240902	154100	118477959	1901	1901	1901	1901	0
317	20240902	154000	118477959	1901	1901	1901	1901	0
318	20240902	153900	118477959	1901	1901	1901	1901	0
319	20240902	153800	118477959	1901	1901	1901	1901	0
320	20240902	153700	118477959	1901	1901	1901	1901	0
321	20240902	153600	118477959	1901	1901	1901	1901	0
322	20240902	153500	118477959	1901	1901	1901	1901	0
323	20240902	153400	118477959	1901	1901	1901	1901	0
324	20240902	153300	118477959	1901	1901	1901	1901	0
325	20240902	153200	118477959	1901	1901	1901	1901	0
326	20240902	153100	118477959	1901	1901	1901	1901	0
327	20240902	153000	118477959	1901	1901	1901	1901	476
328	20240902	152900	117573083	1911	1911	1911	1911	0
329	20240902	152800	117573083	1911	1911	1911	1911	0
330	20240902	152700	117573083	1911	1911	1911	1911	0
331	20240902	152600	117573083	1911	1911	1911	1911	0
332	20240902	152500	117573083	1911	1911	1911	1911	0
333	20240902	152400	117573083	1911	1911	1911	1911	0
334	20240902	152300	117573083	1911	1911	1911	1911	0
335	20240902	152200	117573083	1911	1911	1911	1911	0
336	20240902	152100	117573083	1911	1911	1911	1911	0
337	20240902	152000	117573083	1911	1911	1911	1911	0
338	20240902	151900	117573083	1911	1909	1911	1909	80
339	20240902	151800	117420280	1909	1909	1909	1909	0
340	20240902	151700	117420280	1909	1909	1909	1909	0
341	20240902	151600	117420280	1909	1909	1909	1909	0
342	20240902	151500	117420280	1909	1909	1909	1909	0
343	20240902	151400	117420280	1909	1909	1909	1909	2
344	20240902	151300	117416462	1886	1886	1886	1886	0
345	20240902	151200	117416462	1886	1886	1886	1886	0
346	20240902	151100	117416462	1886	1898	1898	1886	1533
347	20240902	151000	114517712	1902	1902	1902	1902	0
348	20240902	150900	114517712	1902	1902	1902	1902	117
349	20240902	150800	114295178	1910	1910	1910	1910	0
350	20240902	150700	114295178	1910	1910	1910	1910	2
351	20240902	150600	114291358	1902	1902	1902	1902	0
352	20240902	150500	114291358	1902	1905	1905	1902	219
353	20240902	150400	113874712	1911	1911	1911	1911	0
354	20240902	150300	113874712	1911	1911	1911	1911	0
355	20240902	150200	113874712	1911	1911	1911	1911	0
356	20240902	150100	113874712	1911	1911	1911	1911	0
357	20240902	150000	113874712	1911	1911	1911	1911	0
358	20240902	145900	113874712	1911	1905	1911	1905	2751
359	20240902	145800	108634051	1911	1911	1911	1911	1
360	20240902	145700	108632140	1905	1905	1905	1905	0
361	20240902	145600	108632140	1905	1905	1905	1905	0
362	20240902	145500	108632140	1905	1905	1905	1905	0
363	20240902	145400	108632140	1905	1905	1905	1905	0
364	20240902	145300	108632140	1905	1905	1905	1905	0
365	20240902	145200	108632140	1905	1905	1905	1905	0
366	20240902	145100	108632140	1905	1905	1905	1905	1000
367	20240902	145000	106727140	1905	1905	1905	1905	0
368	20240902	144900	106727140	1905	1905	1905	1905	0
369	20240902	144800	106727140	1905	1905	1905	1905	2797
370	20240902	144700	101398855	1905	1905	1905	1905	16
371	20240902	144600	101368375	1912	1912	1912	1912	0
372	20240902	144500	101368375	1912	1912	1912	1912	0
373	20240902	144400	101368375	1912	1912	1912	1912	0
374	20240902	144300	101368375	1912	1912	1912	1912	0
375	20240902	144200	101368375	1912	1912	1912	1912	0
376	20240902	144100	101368375	1912	1912	1912	1912	0
377	20240902	144000	101368375	1912	1912	1912	1912	0
378	20240902	143900	101368375	1912	1912	1912	1912	0
379	20240902	143800	101368375	1912	1912	1912	1912	0
380	20240902	143700	101368375	1912	1912	1912	1912	0
381	20240902	143600	101368375	1912	1912	1912	1912	1146
382	20240902	143500	99177223	1911	1906	1911	1905	6567
383	20240902	143400	86644555	1900	1900	1900	1900	0
384	20240902	143300	86644555	1900	1900	1900	1900	0
385	20240902	143200	86644555	1900	1900	1900	1900	0
386	20240902	143100	86644555	1900	1900	1900	1900	0
387	20240902	143000	86644555	1900	1900	1900	1900	0
388	20240902	142900	86644555	1900	1900	1900	1900	0
389	20240902	142800	86644555	1900	1900	1900	1900	0
390	20240902	142700	86644555	1900	1900	1900	1900	0
391	20240902	142600	86644555	1900	1900	1900	1900	0
392	20240902	142500	86644555	1900	1900	1900	1900	0
393	20240902	142400	86644555	1900	1900	1900	1900	0
394	20240902	142300	86644555	1900	1900	1900	1900	0
395	20240902	142200	86644555	1900	1900	1900	1900	0
396	20240902	142100	86644555	1900	1900	1900	1900	128
397	20240902	142000	86401355	1906	1906	1906	1906	0
398	20240902	141900	86401355	1906	1905	1906	1905	1361
399	20240902	141800	83808649	1905	1905	1905	1905	0
400	20240902	141700	83808649	1905	1905	1905	1905	0
401	20240902	141600	83808649	1905	1905	1905	1905	0
402	20240902	141500	83808649	1905	1905	1905	1905	0
403	20240902	141400	83808649	1905	1905	1905	1905	0
404	20240902	141300	83808649	1905	1905	1905	1905	0
405	20240902	141200	83808649	1905	1905	1905	1905	2
406	20240902	141100	83804839	1905	1905	1905	1905	0
407	20240902	141000	83804839	1905	1905	1905	1905	0
408	20240902	140900	83804839	1905	1905	1905	1905	0
409	20240902	140800	83804839	1905	1905	1905	1905	0
410	20240902	140700	83804839	1905	1905	1905	1905	0
411	20240902	140600	83804839	1905	1905	1905	1905	1
412	20240902	140500	83802934	1900	1900	1900	1900	0
413	20240902	140400	83802934	1900	1900	1900	1900	0
414	20240902	140300	83802934	1900	1900	1900	1900	220
415	20240902	140200	83384934	1899	1899	1899	1899	0
416	20240902	140100	83384934	1899	1899	1899	1899	0
417	20240902	140000	83384934	1899	1899	1899	1899	0
418	20240902	135900	83384934	1899	1899	1899	1899	46
419	20240902	135800	83297580	1900	1900	1900	1900	0
420	20240902	135700	83297580	1900	1900	1900	1900	0
421	20240902	135600	83297580	1900	1900	1900	1900	0
422	20240902	135500	83297580	1900	1900	1900	1900	0
423	20240902	135400	83297580	1900	1900	1900	1900	0
424	20240902	135300	83297580	1900	1900	1900	1900	0
425	20240902	135200	83297580	1900	1900	1900	1900	0
426	20240902	135100	83297580	1900	1900	1900	1900	0
427	20240902	135000	83297580	1900	1900	1900	1900	0
428	20240902	134900	83297580	1900	1900	1900	1900	0
429	20240902	134800	83297580	1900	1900	1900	1900	0
430	20240902	134700	83297580	1900	1900	1900	1900	1
431	20240902	134600	83295680	1892	1892	1892	1892	0
432	20240902	134500	83295680	1892	1892	1892	1892	0
433	20240902	134400	83295680	1892	1892	1892	1892	11
434	20240902	134300	83274868	1900	1900	1900	1900	0
435	20240902	134200	83274868	1900	1900	1900	1900	0
436	20240902	134100	83274868	1900	1900	1900	1900	12
437	20240902	134000	83252068	1902	1902	1902	1902	0
438	20240902	133900	83252068	1902	1902	1902	1902	0
439	20240902	133800	83252068	1902	1902	1902	1902	0
440	20240902	133700	83252068	1902	1902	1902	1902	0
441	20240902	133600	83252068	1902	1902	1902	1902	0
442	20240902	133500	83252068	1902	1902	1902	1902	0
443	20240902	133400	83252068	1902	1902	1902	1902	0
444	20240902	133300	83252068	1902	1902	1902	1902	0
445	20240902	133200	83252068	1902	1902	1902	1902	20
446	20240902	133100	83214028	1902	1902	1902	1902	0
447	20240902	133000	83214028	1902	1902	1902	1902	1
448	20240902	132900	83212126	1892	1893	1893	1892	128
449	20240902	132800	82969852	1903	1903	1903	1903	0
450	20240902	132700	82969852	1903	1903	1903	1903	0
451	20240902	132600	82969852	1903	1903	1903	1903	0
452	20240902	132500	82969852	1903	1903	1903	1903	0
453	20240902	132400	82969852	1903	1903	1903	1903	0
454	20240902	132300	82969852	1903	1903	1903	1903	0
455	20240902	132200	82969852	1903	1903	1903	1903	0
456	20240902	132100	82969852	1903	1903	1903	1903	0
457	20240902	132000	82969852	1903	1903	1903	1903	1
458	20240902	131900	82967949	1892	1905	1905	1892	1701
459	20240902	131800	79748749	1893	1893	1893	1893	0
460	20240902	131700	79748749	1893	1893	1893	1893	4
461	20240902	131600	79741177	1893	1893	1893	1893	0
462	20240902	131500	79741177	1893	1893	1893	1893	0
463	20240902	131400	79741177	1893	1893	1893	1893	0
464	20240902	131300	79741177	1893	1893	1893	1893	0
465	20240902	131200	79741177	1893	1893	1893	1893	4
466	20240902	131100	79733605	1893	1893	1893	1893	0
467	20240902	131000	79733605	1893	1893	1893	1893	0
468	20240902	130900	79733605	1893	1893	1893	1893	0
469	20240902	130800	79733605	1893	1893	1893	1893	1
470	20240902	130700	79731712	1905	1905	1905	1905	0
471	20240902	130600	79731712	1905	1905	1905	1905	0
472	20240902	130500	79731712	1905	1905	1905	1905	0
473	20240902	130400	79731712	1905	1905	1905	1905	0
474	20240902	130300	79731712	1905	1905	1905	1905	0
475	20240902	130200	79731712	1905	1905	1905	1905	0
476	20240902	130100	79731712	1905	1905	1905	1905	0
477	20240902	130000	79731712	1905	1905	1905	1905	0
478	20240902	125900	79731712	1905	1905	1905	1905	0
479	20240902	125800	79731712	1905	1905	1905	1905	0
480	20240902	125700	79731712	1905	1905	1905	1905	0
481	20240902	125600	79731712	1905	1905	1905	1905	0
482	20240902	125500	79731712	1905	1905	1905	1905	0
483	20240902	125400	79731712	1905	1905	1905	1905	0
484	20240902	125300	79731712	1905	1905	1905	1905	0
485	20240902	125200	79731712	1905	1905	1905	1905	0
486	20240902	125100	79731712	1905	1895	1905	1895	3204
487	20240902	125000	73660122	1891	1891	1891	1891	0
488	20240902	124900	73660122	1891	1891	1891	1891	0
489	20240902	124800	73660122	1891	1891	1891	1891	0
490	20240902	124700	73660122	1891	1891	1891	1891	0
491	20240902	124600	73660122	1891	1891	1891	1891	0
492	20240902	124500	73660122	1891	1891	1891	1891	0
493	20240902	124400	73660122	1891	1891	1891	1891	0
494	20240902	124300	73660122	1891	1891	1891	1891	0
495	20240902	124200	73660122	1891	1891	1891	1891	0
496	20240902	124100	73660122	1891	1891	1891	1891	0
497	20240902	124000	73660122	1891	1891	1891	1891	0
498	20240902	123900	73660122	1891	1891	1891	1891	0
499	20240902	123800	73660122	1891	1891	1891	1891	0
500	20240902	123700	73660122	1891	1903	1903	1891	128
501	20240902	123600	73416675	1904	1904	1904	1904	0
502	20240902	123500	73416675	1904	1904	1904	1904	0
503	20240902	123400	73416675	1904	1904	1904	1904	1001
504	20240902	123300	71510771	1903	1903	1903	1903	1001
505	20240902	123200	69605868	1902	1897	1902	1897	192
506	20240902	123100	69240689	1902	1902	1902	1902	0
507	20240902	123000	69240689	1902	1902	1902	1902	1000
508	20240902	122900	67338689	1902	1902	1902	1902	0
509	20240902	122800	67338689	1902	1902	1902	1902	0
510	20240902	122700	67338689	1902	1902	1902	1902	0
511	20240902	122600	67338689	1902	1902	1902	1902	0
512	20240902	122500	67338689	1902	1902	1902	1902	1
513	20240902	122400	67336787	1901	1901	1901	1901	0
514	20240902	122300	67336787	1901	1901	1901	1901	0
515	20240902	122200	67336787	1901	1901	1901	1901	0
516	20240902	122100	67336787	1901	1901	1901	1901	0
517	20240902	122000	67336787	1901	1901	1901	1901	0
518	20240902	121900	67336787	1901	1901	1901	1901	0
519	20240902	121800	67336787	1901	1901	1901	1901	0
520	20240902	121700	67336787	1901	1901	1901	1901	0
521	20240902	121600	67336787	1901	1901	1901	1901	0
522	20240902	121500	67336787	1901	1901	1901	1901	0
523	20240902	121400	67336787	1901	1901	1901	1901	0
524	20240902	121300	67336787	1901	1901	1901	1901	0
525	20240902	121200	67336787	1901	1901	1901	1901	0
526	20240902	121100	67336787	1901	1901	1901	1901	0
527	20240902	121000	67336787	1901	1901	1901	1901	0
528	20240902	120900	67336787	1901	1901	1901	1901	0
529	20240902	120800	67336787	1901	1901	1901	1901	0
530	20240902	120700	67336787	1901	1901	1901	1901	0
531	20240902	120600	67336787	1901	1901	1901	1901	0
532	20240902	120500	67336787	1901	1901	1901	1901	0
533	20240902	120400	67336787	1901	1901	1901	1901	0
534	20240902	120300	67336787	1901	1901	1901	1901	0
535	20240902	120200	67336787	1901	1901	1901	1901	0
536	20240902	120100	67336787	1901	1901	1901	1901	0
537	20240902	120000	67336787	1901	1901	1901	1901	0
538	20240902	115900	67336787	1901	1901	1901	1901	0
539	20240902	115800	67336787	1901	1901	1901	1901	0
540	20240902	115700	67336787	1901	1901	1901	1901	0
541	20240902	115600	67336787	1901	1901	1901	1901	0
542	20240902	115500	67336787	1901	1901	1901	1901	0
543	20240902	115400	67336787	1901	1901	1901	1901	0
544	20240902	115300	67336787	1901	1901	1901	1901	10
545	20240902	115200	67317777	1901	1899	1901	1899	3746
546	20240902	115100	60196901	1899	1899	1899	1899	20
547	20240902	115000	60158921	1899	1899	1899	1899	60
548	20240902	114900	60044981	1897	1897	1897	1897	5
549	20240902	114800	60035496	1897	1897	1897	1897	0
550	20240902	114700	60035496	1897	1897	1897	1897	0
551	20240902	114600	60035496	1897	1897	1897	1897	0
552	20240902	114500	60035496	1897	1898	1898	1897	128
553	20240902	114400	59792603	1897	1897	1897	1897	0
554	20240902	114300	59792603	1897	1897	1897	1897	0
555	20240902	114200	59792603	1897	1897	1897	1897	0
556	20240902	114100	59792603	1897	1897	1897	1897	0
557	20240902	114000	59792603	1897	1897	1897	1897	0
558	20240902	113900	59792603	1897	1897	1897	1897	0
559	20240902	113800	59792603	1897	1897	1897	1897	49
560	20240902	113700	59699650	1898	1898	1898	1898	1
561	20240902	113600	59697752	1899	1899	1899	1899	0
562	20240902	113500	59697752	1899	1899	1899	1899	0
563	20240902	113400	59697752	1899	1899	1899	1899	0
564	20240902	113300	59697752	1899	1899	1899	1899	0
565	20240902	113200	59697752	1899	1899	1899	1899	0
566	20240902	113100	59697752	1899	1899	1899	1899	0
567	20240902	113000	59697752	1899	1899	1899	1899	239
568	20240902	112900	59243891	1899	1899	1899	1899	84
569	20240902	112800	59084375	1899	1899	1899	1899	0
570	20240902	112700	59084375	1899	1899	1899	1899	0
571	20240902	112600	59084375	1899	1899	1899	1899	131
572	20240902	112500	58835606	1887	1887	1887	1887	0
573	20240902	112400	58835606	1887	1887	1887	1887	1000
574	20240902	112300	56948606	1899	1899	1899	1899	0
575	20240902	112200	56948606	1899	1899	1899	1899	0
576	20240902	112100	56948606	1899	1899	1899	1899	0
577	20240902	112000	56948606	1899	1899	1899	1899	128
578	20240902	111900	56705534	1899	1899	1899	1899	0
579	20240902	111800	56705534	1899	1899	1899	1899	0
580	20240902	111700	56705534	1899	1899	1899	1899	0
581	20240902	111600	56705534	1899	1899	1899	1899	0
582	20240902	111500	56705534	1899	1899	1899	1899	0
583	20240902	111400	56705534	1899	1899	1899	1899	4
584	20240902	111300	56697938	1899	1899	1899	1899	1
585	20240902	111200	56696039	1887	1887	1887	1887	0
586	20240902	111100	56696039	1887	1899	1899	1887	1337
587	20240902	111000	54173108	1887	1887	1887	1887	0
588	20240902	110900	54173108	1887	1887	1887	1887	0
589	20240902	110800	54173108	1887	1887	1887	1887	0
590	20240902	110700	54173108	1887	1887	1887	1887	0
591	20240902	110600	54173108	1887	1887	1887	1887	0
592	20240902	110500	54173108	1887	1887	1887	1887	0
593	20240902	110400	54173108	1887	1887	1887	1887	0
594	20240902	110300	54173108	1887	1887	1887	1887	153
595	20240902	110200	53884397	1887	1887	1887	1887	0
596	20240902	110100	53884397	1887	1887	1887	1887	0
597	20240902	110000	53884397	1887	1887	1887	1886	580
598	20240902	105900	52790392	1886	1886	1886	1886	0
599	20240902	105800	52790392	1886	1886	1886	1886	0
600	20240902	105700	52790392	1886	1886	1886	1886	0
601	20240902	105600	52790392	1886	1886	1886	1886	0
602	20240902	105500	52790392	1886	1886	1886	1886	0
603	20240902	105400	52790392	1886	1886	1886	1886	0
604	20240902	105300	52790392	1886	1889	1889	1886	128
605	20240902	105200	52548754	1900	1900	1900	1900	0
606	20240902	105100	52548754	1900	1900	1900	1900	0
607	20240902	105000	52548754	1900	1900	1900	1900	5
608	20240902	104900	52539254	1900	1900	1900	1900	0
609	20240902	104800	52539254	1900	1900	1900	1900	0
610	20240902	104700	52539254	1900	1900	1900	1900	0
611	20240902	104600	52539254	1900	1900	1900	1900	0
612	20240902	104500	52539254	1900	1900	1900	1900	0
613	20240902	104400	52539254	1900	1900	1900	1900	0
614	20240902	104300	52539254	1900	1900	1900	1900	0
615	20240902	104200	52539254	1900	1900	1900	1900	0
616	20240902	104100	52539254	1900	1900	1900	1900	0
617	20240902	104000	52539254	1900	1900	1900	1900	0
618	20240902	103900	52539254	1900	1900	1900	1900	0
619	20240902	103800	52539254	1900	1900	1900	1900	0
620	20240902	103700	52539254	1900	1900	1900	1900	265
621	20240902	103600	52035754	1899	1899	1899	1899	10
622	20240902	103500	52016764	1886	1886	1886	1886	0
623	20240902	103400	52016764	1886	1886	1886	1886	0
624	20240902	103300	52016764	1886	1886	1886	1886	10
625	20240902	103200	51997904	1901	1901	1901	1901	200
626	20240902	103100	51617704	1901	1901	1901	1901	0
627	20240902	103000	51617704	1901	1901	1901	1901	0
628	20240902	102900	51617704	1901	1901	1901	1901	0
629	20240902	102800	51617704	1901	1901	1901	1901	0
630	20240902	102700	51617704	1901	1901	1901	1901	0
631	20240902	102600	51617704	1901	1901	1901	1901	0
632	20240902	102500	51617704	1901	1901	1901	1901	0
633	20240902	102400	51617704	1901	1901	1901	1901	0
634	20240902	102300	51617704	1901	1901	1901	1901	0
635	20240902	102200	51617704	1901	1901	1901	1901	0
636	20240902	102100	51617704	1901	1901	1901	1901	0
637	20240902	102000	51617704	1901	1901	1901	1901	0
638	20240902	101900	51617704	1901	1901	1901	1901	1002
639	20240902	101800	49712902	1901	1901	1901	1901	0
640	20240902	101700	49712902	1901	1901	1901	1901	0
641	20240902	101600	49712902	1901	1901	1901	1901	0
642	20240902	101500	49712902	1901	1901	1901	1901	0
643	20240902	101400	49712902	1901	1901	1901	1901	0
644	20240902	101300	49712902	1901	1901	1901	1901	0
645	20240902	101200	49712902	1901	1901	1901	1901	0
646	20240902	101100	49712902	1901	1901	1901	1901	0
647	20240902	101000	49712902	1901	1900	1901	1900	5889
648	20240902	100900	38520921	1900	1900	1900	1900	0
649	20240902	100800	38520921	1900	1900	1900	1900	0
650	20240902	100700	38520921	1900	1900	1900	1900	0
651	20240902	100600	38520921	1900	1900	1900	1900	0
652	20240902	100500	38520921	1900	1900	1900	1900	0
653	20240902	100400	38520921	1900	1900	1900	1900	0
654	20240902	100300	38520921	1900	1900	1900	1900	0
655	20240902	100200	38520921	1900	1900	1900	1900	0
656	20240902	100100	38520921	1900	1900	1900	1900	0
657	20240902	100000	38520921	1900	1900	1900	1900	0
658	20240902	095900	38520921	1900	1900	1900	1900	0
659	20240902	095800	38520921	1900	1900	1900	1900	0
660	20240902	095700	38520921	1900	1900	1900	1900	0
661	20240902	095600	38520921	1900	1900	1900	1900	0
662	20240902	095500	38520921	1900	1900	1900	1900	0
663	20240902	095400	38520921	1900	1900	1900	1900	1
664	20240902	095300	38519021	1900	1900	1900	1900	0
665	20240902	095200	38519021	1900	1900	1900	1900	0
666	20240902	095100	38519021	1900	1900	1900	1900	0
667	20240902	095000	38519021	1900	1900	1900	1900	0
668	20240902	094900	38519021	1900	1900	1900	1900	0
669	20240902	094800	38519021	1900	1900	1900	1900	0
670	20240902	094700	38519021	1900	1900	1900	1900	2
671	20240902	094600	38515221	1900	1900	1900	1900	0
672	20240902	094500	38515221	1900	1900	1900	1900	1
673	20240902	094400	38513321	1884	1884	1884	1884	4
674	20240902	094300	38505785	1884	1884	1884	1884	25
675	20240902	094200	38458685	1883	1883	1883	1883	0
676	20240902	094100	38458685	1883	1883	1883	1883	0
677	20240902	094000	38458685	1883	1883	1883	1883	0
678	20240902	093900	38458685	1883	1883	1883	1883	1
679	20240902	093800	38456802	1900	1900	1900	1900	6
680	20240902	093700	38445402	1902	1902	1902	1902	0
681	20240902	093600	38445402	1902	1902	1902	1902	0
682	20240902	093500	38445402	1902	1902	1902	1902	0
683	20240902	093400	38445402	1902	1902	1902	1902	0
684	20240902	093300	38445402	1902	1902	1902	1902	0
685	20240902	093200	38445402	1902	1902	1902	1902	0
686	20240902	093100	38445402	1902	1902	1902	1902	0
687	20240902	093000	38445402	1902	1902	1902	1902	0
688	20240902	092900	38445402	1902	1902	1902	1902	0
689	20240902	092800	38445402	1902	1902	1902	1902	0
690	20240902	092700	38445402	1902	1902	1902	1902	0
691	20240902	092600	38445402	1902	1902	1902	1902	0
692	20240902	092500	38445402	1902	1902	1902	1902	0
693	20240902	092400	38445402	1902	1902	1902	1902	0
694	20240902	092300	38445402	1902	1902	1902	1902	0
695	20240902	092200	38445402	1902	1902	1902	1902	0
696	20240902	092100	38445402	1902	1902	1902	1902	0
697	20240902	092000	38445402	1902	1902	1902	1902	0
698	20240902	091900	38445402	1902	1902	1902	1902	0
699	20240902	091800	38445402	1902	1902	1902	1902	126
700	20240902	091700	38205750	1901	1901	1901	1901	16
701	20240902	091600	38175334	1901	1901	1901	1901	0
702	20240902	091500	38175334	1901	1901	1901	1901	2740
703	20240902	091400	32966594	1878	1878	1878	1878	0
704	20240902	091300	32966594	1878	1878	1878	1878	0
705	20240902	091200	32966594	1878	1878	1878	1878	525
706	20240902	091100	31980644	1902	1901	1902	1901	1003
707	20240902	091000	30073939	1900	1899	1900	1899	1279
708	20240902	090900	27644118	1899	1898	1899	1898	217
709	20240902	090800	27232185	1898	1897	1898	1897	193
710	20240902	090700	26866021	1897	1897	1897	1897	564
711	20240902	090600	25796113	1896	1895	1896	1895	911
712	20240902	090500	24069117	1894	1894	1894	1894	843
713	20240902	090400	22472475	1890	1893	1893	1890	1001
714	20240902	090300	20578188	1892	1869	1894	1855	580
715	20240902	090200	19489386	1870	1895	1895	1865	5117
716	20240902	090100	9918023	1881	1895	1895	1881	1313
717	20240902	090000	7448000	1900	1900	1900	1900	3920