KissMeData/217500/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	203600	106286873	1795	1795	1795	1795	12256
3	20240906	203500	106286873	1795	1795	1795	1795	0
4	20240906	203400	106286873	1795	1795	1795	1795	0
5	20240906	203300	106286873	1795	1795	1795	1795	0
6	20240906	203200	106286873	1795	1795	1795	1795	0
7	20240906	203100	106286873	1795	1795	1795	1795	0
8	20240906	203000	106286873	1795	1795	1795	1795	0
9	20240906	202900	106286873	1795	1795	1795	1795	0
10	20240906	202800	106286873	1795	1795	1795	1795	0
11	20240906	202700	106286873	1795	1795	1795	1795	0
12	20240906	202600	106286873	1795	1795	1795	1795	0
13	20240906	202500	106286873	1795	1795	1795	1795	0
14	20240906	202400	106286873	1795	1795	1795	1795	0
15	20240906	202300	106286873	1795	1795	1795	1795	0
16	20240906	202200	106286873	1795	1795	1795	1795	0
17	20240906	202100	106286873	1795	1795	1795	1795	0
18	20240906	202000	106286873	1795	1795	1795	1795	0
19	20240906	201900	106286873	1795	1795	1795	1795	0
20	20240906	201800	106286873	1795	1795	1795	1795	0
21	20240906	201700	106286873	1795	1795	1795	1795	0
22	20240906	201600	106286873	1795	1795	1795	1795	0
23	20240906	201500	106286873	1795	1795	1795	1795	0
24	20240906	201400	106286873	1795	1795	1795	1795	0
25	20240906	201300	106286873	1795	1795	1795	1795	0
26	20240906	201200	106286873	1795	1795	1795	1795	0
27	20240906	201100	106286873	1795	1795	1795	1795	0
28	20240906	201000	106286873	1795	1795	1795	1795	0
29	20240906	200900	106286873	1795	1795	1795	1795	0
30	20240906	200800	106286873	1795	1795	1795	1795	0
31	20240906	200700	106286873	1795	1795	1795	1795	0
32	20240906	200600	106286873	1795	1795	1795	1795	12256
33	20240906	200500	106286873	1795	1795	1795	1795	0
34	20240906	200400	106286873	1795	1795	1795	1795	0
35	20240906	200300	106286873	1795	1795	1795	1795	0
36	20240906	200200	106286873	1795	1795	1795	1795	0
37	20240906	200100	106286873	1795	1795	1795	1795	0
38	20240906	200000	106286873	1795	1795	1795	1795	0
39	20240906	195900	106286873	1795	1795	1795	1795	0
40	20240906	195800	106286873	1795	1795	1795	1795	0
41	20240906	195700	106286873	1795	1795	1795	1795	0
42	20240906	195600	106286873	1795	1795	1795	1795	0
43	20240906	195500	106286873	1795	1795	1795	1795	0
44	20240906	195400	106286873	1795	1795	1795	1795	0
45	20240906	195300	106286873	1795	1795	1795	1795	0
46	20240906	195200	106286873	1795	1795	1795	1795	0
47	20240906	195100	106286873	1795	1795	1795	1795	0
48	20240906	195000	106286873	1795	1795	1795	1795	0
49	20240906	194900	106286873	1795	1795	1795	1795	0
50	20240906	194800	106286873	1795	1795	1795	1795	0
51	20240906	194700	106286873	1795	1795	1795	1795	0
52	20240906	194600	106286873	1795	1795	1795	1795	0
53	20240906	194500	106286873	1795	1795	1795	1795	0
54	20240906	194400	106286873	1795	1795	1795	1795	0
55	20240906	194300	106286873	1795	1795	1795	1795	0
56	20240906	194200	106286873	1795	1795	1795	1795	0
57	20240906	194100	106286873	1795	1795	1795	1795	0
58	20240906	194000	106286873	1795	1795	1795	1795	0
59	20240906	193900	106286873	1795	1795	1795	1795	0
60	20240906	193800	106286873	1795	1795	1795	1795	0
61	20240906	193700	106286873	1795	1795	1795	1795	0
62	20240906	193600	106286873	1795	1795	1795	1795	12256
63	20240906	193500	106286873	1795	1795	1795	1795	0
64	20240906	193400	106286873	1795	1795	1795	1795	0
65	20240906	193300	106286873	1795	1795	1795	1795	0
66	20240906	193200	106286873	1795	1795	1795	1795	0
67	20240906	193100	106286873	1795	1795	1795	1795	0
68	20240906	193000	106286873	1795	1795	1795	1795	0
69	20240906	192900	106286873	1795	1795	1795	1795	0
70	20240906	192800	106286873	1795	1795	1795	1795	0
71	20240906	192700	106286873	1795	1795	1795	1795	0
72	20240906	192600	106286873	1795	1795	1795	1795	0
73	20240906	192500	106286873	1795	1795	1795	1795	0
74	20240906	192400	106286873	1795	1795	1795	1795	0
75	20240906	192300	106286873	1795	1795	1795	1795	0
76	20240906	192200	106286873	1795	1795	1795	1795	0
77	20240906	192100	106286873	1795	1795	1795	1795	0
78	20240906	192000	106286873	1795	1795	1795	1795	0
79	20240906	191900	106286873	1795	1795	1795	1795	0
80	20240906	191800	106286873	1795	1795	1795	1795	0
81	20240906	191700	106286873	1795	1795	1795	1795	0
82	20240906	191600	106286873	1795	1795	1795	1795	0
83	20240906	191500	106286873	1795	1795	1795	1795	0
84	20240906	191400	106286873	1795	1795	1795	1795	0
85	20240906	191300	106286873	1795	1795	1795	1795	0
86	20240906	191200	106286873	1795	1795	1795	1795	0
87	20240906	191100	106286873	1795	1795	1795	1795	0
88	20240906	191000	106286873	1795	1795	1795	1795	0
89	20240906	190900	106286873	1795	1795	1795	1795	0
90	20240906	190800	106286873	1795	1795	1795	1795	0
91	20240906	190700	106286873	1795	1795	1795	1795	0
92	20240906	190600	106286873	1795	1795	1795	1795	12256
93	20240906	190500	106286873	1795	1795	1795	1795	0
94	20240906	190400	106286873	1795	1795	1795	1795	0
95	20240906	190300	106286873	1795	1795	1795	1795	0
96	20240906	190200	106286873	1795	1795	1795	1795	0
97	20240906	190100	106286873	1795	1795	1795	1795	0
98	20240906	190000	106286873	1795	1795	1795	1795	0
99	20240906	185900	106286873	1795	1795	1795	1795	0
100	20240906	185800	106286873	1795	1795	1795	1795	0
101	20240906	185700	106286873	1795	1795	1795	1795	0
102	20240906	185600	106286873	1795	1795	1795	1795	0
103	20240906	185500	106286873	1795	1795	1795	1795	0
104	20240906	185400	106286873	1795	1795	1795	1795	0
105	20240906	185300	106286873	1795	1795	1795	1795	0
106	20240906	185200	106286873	1795	1795	1795	1795	0
107	20240906	185100	106286873	1795	1795	1795	1795	0
108	20240906	185000	106286873	1795	1795	1795	1795	0
109	20240906	184900	106286873	1795	1795	1795	1795	0
110	20240906	184800	106286873	1795	1795	1795	1795	0
111	20240906	184700	106286873	1795	1795	1795	1795	0
112	20240906	184600	106286873	1795	1795	1795	1795	0
113	20240906	184500	106286873	1795	1795	1795	1795	0
114	20240906	184400	106286873	1795	1795	1795	1795	0
115	20240906	184300	106286873	1795	1795	1795	1795	0
116	20240906	184200	106286873	1795	1795	1795	1795	0
117	20240906	184100	106286873	1795	1795	1795	1795	0
118	20240906	184000	106286873	1795	1795	1795	1795	0
119	20240906	183900	106286873	1795	1795	1795	1795	0
120	20240906	183800	106286873	1795	1795	1795	1795	0
121	20240906	183700	106286873	1795	1795	1795	1795	0
122	20240906	183600	106286873	1795	1795	1795	1795	12256
123	20240906	183500	106286873	1795	1795	1795	1795	0
124	20240906	183400	106286873	1795	1795	1795	1795	0
125	20240906	183300	106286873	1795	1795	1795	1795	0
126	20240906	183200	106286873	1795	1795	1795	1795	0
127	20240906	183100	106286873	1795	1795	1795	1795	0
128	20240906	183000	106286873	1795	1795	1795	1795	0
129	20240906	182900	106286873	1795	1795	1795	1795	0
130	20240906	182800	106286873	1795	1795	1795	1795	0
131	20240906	182700	106286873	1795	1795	1795	1795	0
132	20240906	182600	106286873	1795	1795	1795	1795	0
133	20240906	182500	106286873	1795	1795	1795	1795	0
134	20240906	182400	106286873	1795	1795	1795	1795	0
135	20240906	182300	106286873	1795	1795	1795	1795	0
136	20240906	182200	106286873	1795	1795	1795	1795	0
137	20240906	182100	106286873	1795	1795	1795	1795	0
138	20240906	182000	106286873	1795	1795	1795	1795	0
139	20240906	181900	106286873	1795	1795	1795	1795	0
140	20240906	181800	106286873	1795	1795	1795	1795	0
141	20240906	181700	106286873	1795	1795	1795	1795	0
142	20240906	181600	106286873	1795	1795	1795	1795	0
143	20240906	181500	106286873	1795	1795	1795	1795	0
144	20240906	181400	106286873	1795	1795	1795	1795	0
145	20240906	181300	106286873	1795	1795	1795	1795	0
146	20240906	181200	106286873	1795	1795	1795	1795	0
147	20240906	181100	106286873	1795	1795	1795	1795	0
148	20240906	181000	106286873	1795	1795	1795	1795	0
149	20240906	180900	106286873	1795	1795	1795	1795	0
150	20240906	180800	106286873	1795	1795	1795	1795	0
151	20240906	180700	106286873	1795	1795	1795	1795	0
152	20240906	180600	106286873	1795	1795	1795	1795	12256
153	20240906	180500	106286873	1795	1795	1795	1795	0
154	20240906	180400	106286873	1795	1795	1795	1795	0
155	20240906	180300	106286873	1795	1795	1795	1795	0
156	20240906	180200	106286873	1795	1795	1795	1795	0
157	20240906	180100	106286873	1795	1795	1795	1795	0
158	20240906	180000	106286873	1795	1795	1795	1795	0
159	20240906	175900	106286873	1795	1795	1795	1795	0
160	20240906	175800	106286873	1795	1795	1795	1795	0
161	20240906	175700	106286873	1795	1795	1795	1795	0
162	20240906	175600	106286873	1795	1795	1795	1795	0
163	20240906	175500	106286873	1795	1795	1795	1795	0
164	20240906	175400	106286873	1795	1795	1795	1795	0
165	20240906	175300	106286873	1795	1795	1795	1795	0
166	20240906	175200	106286873	1795	1795	1795	1795	0
167	20240906	175100	106286873	1795	1795	1795	1795	0
168	20240906	175000	106286873	1795	1795	1795	1795	0
169	20240906	174900	106286873	1795	1795	1795	1795	0
170	20240906	174800	106286873	1795	1795	1795	1795	0
171	20240906	174700	106286873	1795	1795	1795	1795	0
172	20240906	174600	106286873	1795	1795	1795	1795	0
173	20240906	174500	106286873	1795	1795	1795	1795	0
174	20240906	174400	106286873	1795	1795	1795	1795	0
175	20240906	174300	106286873	1795	1795	1795	1795	0
176	20240906	174200	106286873	1795	1795	1795	1795	0
177	20240906	174100	106286873	1795	1795	1795	1795	0
178	20240906	174000	106286873	1795	1795	1795	1795	0
179	20240906	173900	106286873	1795	1795	1795	1795	0
180	20240906	173800	106286873	1795	1795	1795	1795	0
181	20240906	173700	106286873	1795	1795	1795	1795	0
182	20240906	173600	106286873	1795	1795	1795	1795	12256
183	20240906	173500	106286873	1795	1795	1795	1795	0
184	20240906	173400	106286873	1795	1795	1795	1795	0
185	20240906	173300	106286873	1795	1795	1795	1795	0
186	20240906	173200	106286873	1795	1795	1795	1795	0
187	20240906	173100	106286873	1795	1795	1795	1795	0
188	20240906	173000	106286873	1795	1795	1795	1795	0
189	20240906	172900	106286873	1795	1795	1795	1795	0
190	20240906	172800	106286873	1795	1795	1795	1795	0
191	20240906	172700	106286873	1795	1795	1795	1795	0
192	20240906	172600	106286873	1795	1795	1795	1795	0
193	20240906	172500	106286873	1795	1795	1795	1795	0
194	20240906	172400	106286873	1795	1795	1795	1795	0
195	20240906	172300	106286873	1795	1795	1795	1795	0
196	20240906	172200	106286873	1795	1795	1795	1795	0
197	20240906	172100	106286873	1795	1795	1795	1795	0
198	20240906	172000	106286873	1795	1795	1795	1795	0
199	20240906	171900	106286873	1795	1795	1795	1795	0
200	20240906	171800	106286873	1795	1795	1795	1795	0
201	20240906	171700	106286873	1795	1795	1795	1795	0
202	20240906	171600	106286873	1795	1795	1795	1795	0
203	20240906	171500	106286873	1795	1795	1795	1795	0
204	20240906	171400	106286873	1795	1795	1795	1795	0
205	20240906	171300	106286873	1795	1795	1795	1795	0
206	20240906	171200	106286873	1795	1795	1795	1795	0
207	20240906	171100	106286873	1795	1795	1795	1795	0
208	20240906	171000	106286873	1795	1795	1795	1795	0
209	20240906	170900	106286873	1795	1795	1795	1795	0
210	20240906	170800	106286873	1795	1795	1795	1795	0
211	20240906	170700	106286873	1795	1795	1795	1795	0
212	20240906	170600	106286873	1795	1795	1795	1795	12256
213	20240906	170500	106286873	1795	1795	1795	1795	0
214	20240906	170400	106286873	1795	1795	1795	1795	0
215	20240906	170300	106286873	1795	1795	1795	1795	0
216	20240906	170200	106286873	1795	1795	1795	1795	0
217	20240906	170100	106286873	1795	1795	1795	1795	0
218	20240906	170000	106286873	1795	1795	1795	1795	0
219	20240906	165900	106286873	1795	1795	1795	1795	0
220	20240906	165800	106286873	1795	1795	1795	1795	0
221	20240906	165700	106286873	1795	1795	1795	1795	0
222	20240906	165600	106286873	1795	1795	1795	1795	0
223	20240906	165500	106286873	1795	1795	1795	1795	0
224	20240906	165400	106286873	1795	1795	1795	1795	0
225	20240906	165300	106286873	1795	1795	1795	1795	0
226	20240906	165200	106286873	1795	1795	1795	1795	0
227	20240906	165100	106286873	1795	1795	1795	1795	0
228	20240906	165000	106286873	1795	1795	1795	1795	0
229	20240906	164900	106286873	1795	1795	1795	1795	0
230	20240906	164800	106286873	1795	1795	1795	1795	0
231	20240906	164700	106286873	1795	1795	1795	1795	0
232	20240906	164600	106286873	1795	1795	1795	1795	0
233	20240906	164500	106286873	1795	1795	1795	1795	0
234	20240906	164400	106286873	1795	1795	1795	1795	0
235	20240906	164300	106286873	1795	1795	1795	1795	0
236	20240906	164200	106286873	1795	1795	1795	1795	0
237	20240906	164100	106286873	1795	1795	1795	1795	0
238	20240906	164000	106286873	1795	1795	1795	1795	0
239	20240906	163900	106286873	1795	1795	1795	1795	0
240	20240906	163800	106286873	1795	1795	1795	1795	0
241	20240906	163700	106286873	1795	1795	1795	1795	0
242	20240906	163600	106286873	1795	1795	1795	1795	12256
243	20240906	163500	106286873	1795	1795	1795	1795	0
244	20240906	163400	106286873	1795	1795	1795	1795	0
245	20240906	163300	106286873	1795	1795	1795	1795	0
246	20240906	163200	106286873	1795	1795	1795	1795	0
247	20240906	163100	106286873	1795	1795	1795	1795	0
248	20240906	163000	106286873	1795	1795	1795	1795	0
249	20240906	162900	106286873	1795	1795	1795	1795	0
250	20240906	162800	106286873	1795	1795	1795	1795	0
251	20240906	162700	106286873	1795	1795	1795	1795	0
252	20240906	162600	106286873	1795	1795	1795	1795	0
253	20240906	162500	106286873	1795	1795	1795	1795	0
254	20240906	162400	106286873	1795	1795	1795	1795	0
255	20240906	162300	106286873	1795	1795	1795	1795	0
256	20240906	162200	106286873	1795	1795	1795	1795	0
257	20240906	162100	106286873	1795	1795	1795	1795	0
258	20240906	162000	106286873	1795	1795	1795	1795	0
259	20240906	161900	106286873	1795	1795	1795	1795	0
260	20240906	161800	106286873	1795	1795	1795	1795	0
261	20240906	161700	106286873	1795	1795	1795	1795	0
262	20240906	161600	106286873	1795	1795	1795	1795	0
263	20240906	161500	106286873	1795	1795	1795	1795	0
264	20240906	161400	106286873	1795	1795	1795	1795	0
265	20240906	161300	106286873	1795	1795	1795	1795	0
266	20240906	161200	106286873	1795	1795	1795	1795	0
267	20240906	161100	106286873	1795	1795	1795	1795	0
268	20240906	161000	106286873	1795	1795	1795	1795	0
269	20240906	160900	106286873	1795	1795	1795	1795	0
270	20240906	160800	106286873	1795	1795	1795	1795	0
271	20240906	160700	106286873	1795	1795	1795	1795	0
272	20240906	160600	106286873	1795	1795	1795	1795	12256
273	20240906	160500	106286873	1795	1795	1795	1795	0
274	20240906	160400	106286873	1795	1795	1795	1795	0
275	20240906	160300	106286873	1795	1795	1795	1795	0
276	20240906	160200	106286873	1795	1795	1795	1795	0
277	20240906	160100	106286873	1795	1795	1795	1795	0
278	20240906	160000	106286873	1795	1795	1795	1795	0
279	20240906	155900	106286873	1795	1795	1795	1795	0
280	20240906	155800	106286873	1795	1795	1795	1795	0
281	20240906	155700	106286873	1795	1795	1795	1795	0
282	20240906	155600	106286873	1795	1795	1795	1795	0
283	20240906	155500	106286873	1795	1795	1795	1795	0
284	20240906	155400	106286873	1795	1795	1795	1795	0
285	20240906	155300	106286873	1795	1795	1795	1795	0
286	20240906	155200	106286873	1795	1795	1795	1795	0
287	20240906	155100	106286873	1795	1795	1795	1795	0
288	20240906	155000	106286873	1795	1795	1795	1795	0
289	20240906	154900	106286873	1795	1795	1795	1795	0
290	20240906	154800	106286873	1795	1795	1795	1795	0
291	20240906	154700	106286873	1795	1795	1795	1795	0
292	20240906	154600	106286873	1795	1795	1795	1795	0
293	20240906	154500	106286873	1795	1795	1795	1795	0
294	20240906	154400	106286873	1795	1795	1795	1795	0
295	20240906	154300	106286873	1795	1795	1795	1795	0
296	20240906	154200	106286873	1795	1795	1795	1795	0
297	20240906	154100	106286873	1795	1795	1795	1795	0
298	20240906	154000	106286873	1795	1795	1795	1795	0
299	20240906	153900	106286873	1795	1795	1795	1795	0
300	20240906	153800	106286873	1795	1795	1795	1795	0
301	20240906	153700	106286873	1795	1795	1795	1795	0
302	20240906	153600	106286873	1795	1795	1795	1795	12256
303	20240906	153500	106286873	1795	1795	1795	1795	0
304	20240906	153400	106286873	1795	1795	1795	1795	0
305	20240906	153300	106286873	1795	1795	1795	1795	0
306	20240906	153200	106286873	1795	1795	1795	1795	0
307	20240906	153100	106286873	1795	1795	1795	1795	0
308	20240906	153000	106286873	1795	1795	1795	1795	12256
309	20240906	152900	84287353	1806	1806	1806	1806	0
310	20240906	152800	84287353	1806	1806	1806	1806	0
311	20240906	152700	84287353	1806	1806	1806	1806	0
312	20240906	152600	84287353	1806	1806	1806	1806	0
313	20240906	152500	84287353	1806	1806	1806	1806	0
314	20240906	152400	84287353	1806	1806	1806	1806	0
315	20240906	152300	84287353	1806	1806	1806	1806	0
316	20240906	152200	84287353	1806	1806	1806	1806	0
317	20240906	152100	84287353	1806	1806	1806	1806	0
318	20240906	152000	84287353	1806	1806	1806	1806	0
319	20240906	151900	84287353	1806	1804	1806	1801	25
320	20240906	151800	84242306	1805	1805	1805	1805	50
321	20240906	151700	84152056	1805	1805	1805	1805	1
322	20240906	151600	84150251	1806	1806	1806	1806	0
323	20240906	151500	84150251	1806	1806	1806	1806	0
324	20240906	151400	84150251	1806	1804	1806	1804	96
325	20240906	151300	83977065	1806	1806	1806	1806	16
326	20240906	151200	83948169	1806	1806	1806	1806	0
327	20240906	151100	83948169	1806	1805	1806	1805	50
328	20240906	151000	83857894	1807	1807	1807	1807	0
329	20240906	150900	83857894	1807	1807	1807	1807	0
330	20240906	150800	83857894	1807	1807	1807	1807	0
331	20240906	150700	83857894	1807	1807	1807	1807	0
332	20240906	150600	83857894	1807	1807	1807	1807	0
333	20240906	150500	83857894	1807	1807	1807	1807	0
334	20240906	150400	83857894	1807	1807	1807	1807	0
335	20240906	150300	83857894	1807	1806	1807	1806	51
336	20240906	150200	83765787	1806	1806	1806	1806	50
337	20240906	150100	83675487	1807	1807	1807	1807	0
338	20240906	150000	83675487	1807	1806	1807	1806	332
339	20240906	145900	83075663	1807	1807	1807	1807	0
340	20240906	145800	83075663	1807	1806	1807	1806	250
341	20240906	145700	82624113	1807	1807	1807	1807	0
342	20240906	145600	82624113	1807	1807	1807	1807	0
343	20240906	145500	82624113	1807	1807	1807	1807	0
344	20240906	145400	82624113	1807	1807	1807	1807	0
345	20240906	145300	82624113	1807	1807	1807	1807	0
346	20240906	145200	82624113	1807	1807	1807	1807	0
347	20240906	145100	82624113	1807	1807	1807	1807	0
348	20240906	145000	82624113	1807	1807	1807	1807	0
349	20240906	144900	82624113	1807	1807	1807	1807	0
350	20240906	144800	82624113	1807	1807	1807	1807	0
351	20240906	144700	82624113	1807	1807	1807	1807	10
352	20240906	144600	82606043	1807	1806	1807	1806	502
353	20240906	144500	81699429	1807	1807	1807	1806	201
354	20240906	144400	81336322	1806	1806	1806	1806	317
355	20240906	144300	80763820	1806	1806	1806	1806	0
356	20240906	144200	80763820	1806	1800	1806	1800	95
357	20240906	144100	80592808	1800	1800	1800	1799	130
358	20240906	144000	80358880	1800	1805	1805	1800	949
359	20240906	143900	78650180	1800	1800	1800	1800	50
360	20240906	143800	78560180	1806	1806	1806	1806	0
361	20240906	143700	78560180	1806	1806	1806	1806	0
362	20240906	143600	78560180	1806	1801	1806	1800	1283
363	20240906	143500	76250569	1806	1806	1806	1806	0
364	20240906	143400	76250569	1806	1806	1806	1806	0
365	20240906	143300	76250569	1806	1806	1806	1806	0
366	20240906	143200	76250569	1806	1806	1806	1806	0
367	20240906	143100	76250569	1806	1806	1806	1806	2
368	20240906	143000	76246957	1806	1806	1806	1806	0
369	20240906	142900	76246957	1806	1806	1806	1806	0
370	20240906	142800	76246957	1806	1806	1806	1806	0
371	20240906	142700	76246957	1806	1806	1806	1806	0
372	20240906	142600	76246957	1806	1806	1806	1806	10
373	20240906	142500	76228897	1806	1806	1806	1806	2
374	20240906	142400	76225285	1806	1806	1806	1806	0
375	20240906	142300	76225285	1806	1801	1806	1801	4581
376	20240906	142200	67974574	1805	1805	1806	1805	51
377	20240906	142100	67882517	1805	1805	1806	1802	20
378	20240906	142000	67846430	1805	1805	1805	1805	0
379	20240906	141900	67846430	1805	1805	1805	1805	0
380	20240906	141800	67846430	1805	1805	1805	1805	50
381	20240906	141700	67756180	1806	1806	1806	1806	0
382	20240906	141600	67756180	1806	1806	1806	1806	0
383	20240906	141500	67756180	1806	1806	1806	1805	5
384	20240906	141400	67747152	1806	1806	1806	1806	0
385	20240906	141300	67747152	1806	1806	1806	1806	0
386	20240906	141200	67747152	1806	1801	1806	1801	1523
387	20240906	141100	65004219	1806	1806	1806	1806	0
388	20240906	141000	65004219	1806	1806	1806	1806	1
389	20240906	140900	65002413	1806	1806	1806	1806	0
390	20240906	140800	65002413	1806	1806	1806	1806	72
391	20240906	140700	64872381	1806	1806	1806	1806	0
392	20240906	140600	64872381	1806	1805	1806	1805	101
393	20240906	140500	64690072	1806	1806	1806	1806	0
394	20240906	140400	64690072	1806	1806	1806	1806	0
395	20240906	140300	64690072	1806	1806	1806	1806	0
396	20240906	140200	64690072	1806	1806	1806	1806	0
397	20240906	140100	64690072	1806	1806	1806	1806	5
398	20240906	140000	64681042	1806	1806	1806	1806	6
399	20240906	135900	64670206	1806	1806	1806	1806	0
400	20240906	135800	64670206	1806	1806	1806	1806	0
401	20240906	135700	64670206	1806	1806	1806	1806	0
402	20240906	135600	64670206	1806	1806	1806	1806	3
403	20240906	135500	64664788	1806	1806	1806	1806	0
404	20240906	135400	64664788	1806	1806	1806	1806	0
405	20240906	135300	64664788	1806	1806	1806	1806	0
406	20240906	135200	64664788	1806	1806	1806	1806	1
407	20240906	135100	64662982	1806	1806	1806	1806	0
408	20240906	135000	64662982	1806	1806	1806	1806	0
409	20240906	134900	64662982	1806	1806	1806	1806	2
410	20240906	134800	64659370	1806	1806	1806	1806	0
411	20240906	134700	64659370	1806	1806	1806	1806	0
412	20240906	134600	64659370	1806	1806	1806	1806	1
413	20240906	134500	64657564	1806	1806	1806	1806	0
414	20240906	134400	64657564	1806	1806	1806	1806	0
415	20240906	134300	64657564	1806	1806	1806	1806	8
416	20240906	134200	64643116	1806	1806	1806	1806	3
417	20240906	134100	64637698	1801	1801	1801	1801	0
418	20240906	134000	64637698	1801	1803	1803	1801	700
419	20240906	133900	63376282	1806	1806	1806	1806	0
420	20240906	133800	63376282	1806	1806	1806	1806	0
421	20240906	133700	63376282	1806	1806	1806	1806	2
422	20240906	133600	63372670	1802	1802	1802	1802	201
423	20240906	133500	63010468	1806	1806	1806	1806	0
424	20240906	133400	63010468	1806	1806	1806	1806	0
425	20240906	133300	63010468	1806	1802	1806	1802	33
426	20240906	133200	62950998	1806	1806	1806	1806	2
427	20240906	133100	62947386	1806	1806	1806	1806	0
428	20240906	133000	62947386	1806	1806	1806	1806	4
429	20240906	132900	62940162	1802	1806	1806	1802	705
430	20240906	132800	61669740	1806	1806	1806	1806	2
431	20240906	132700	61666128	1806	1806	1806	1806	0
432	20240906	132600	61666128	1806	1806	1806	1806	3
433	20240906	132500	61660710	1806	1805	1806	1805	279
434	20240906	132400	61156886	1806	1806	1806	1806	0
435	20240906	132300	61156886	1806	1806	1806	1806	0
436	20240906	132200	61156886	1806	1806	1806	1806	0
437	20240906	132100	61156886	1806	1806	1806	1806	0
438	20240906	132000	61156886	1806	1806	1806	1806	0
439	20240906	131900	61156886	1806	1806	1806	1806	0
440	20240906	131800	61156886	1806	1803	1806	1803	139
441	20240906	131700	60906236	1803	1803	1803	1803	0
442	20240906	131600	60906236	1803	1803	1803	1803	0
443	20240906	131500	60906236	1803	1803	1803	1803	0
444	20240906	131400	60906236	1803	1803	1803	1803	0
445	20240906	131300	60906236	1803	1803	1803	1803	0
446	20240906	131200	60906236	1803	1803	1803	1803	0
447	20240906	131100	60906236	1803	1803	1803	1803	0
448	20240906	131000	60906236	1803	1803	1803	1803	0
449	20240906	130900	60906236	1803	1803	1803	1803	0
450	20240906	130800	60906236	1803	1803	1803	1803	0
451	20240906	130700	60906236	1803	1803	1803	1803	0
452	20240906	130600	60906236	1803	1803	1803	1803	0
453	20240906	130500	60906236	1803	1803	1803	1803	0
454	20240906	130400	60906236	1803	1803	1803	1803	0
455	20240906	130300	60906236	1803	1803	1803	1803	90
456	20240906	130200	60743966	1806	1806	1806	1806	0
457	20240906	130100	60743966	1806	1806	1806	1806	0
458	20240906	130000	60743966	1806	1806	1806	1806	0
459	20240906	125900	60743966	1806	1806	1806	1806	27
460	20240906	125800	60695204	1806	1806	1806	1806	0
461	20240906	125700	60695204	1806	1806	1806	1806	0
462	20240906	125600	60695204	1806	1806	1806	1806	1
463	20240906	125500	60693398	1801	1801	1801	1801	0
464	20240906	125400	60693398	1801	1801	1801	1801	0
465	20240906	125300	60693398	1801	1802	1802	1801	300
466	20240906	125200	60152958	1806	1806	1806	1806	0
467	20240906	125100	60152958	1806	1806	1806	1806	0
468	20240906	125000	60152958	1806	1806	1806	1806	0
469	20240906	124900	60152958	1806	1806	1806	1806	19
470	20240906	124800	60118644	1806	1806	1806	1806	0
471	20240906	124700	60118644	1806	1806	1806	1806	0
472	20240906	124600	60118644	1806	1806	1806	1806	0
473	20240906	124500	60118644	1806	1806	1806	1806	0
474	20240906	124400	60118644	1806	1806	1806	1806	0
475	20240906	124300	60118644	1806	1806	1806	1806	0
476	20240906	124200	60118644	1806	1806	1806	1806	0
477	20240906	124100	60118644	1806	1806	1806	1806	100
478	20240906	124000	59938044	1806	1806	1806	1806	0
479	20240906	123900	59938044	1806	1805	1806	1805	2001
480	20240906	123800	56326238	1807	1807	1807	1807	0
481	20240906	123700	56326238	1807	1807	1807	1807	0
482	20240906	123600	56326238	1807	1807	1807	1807	0
483	20240906	123500	56326238	1807	1807	1807	1807	0
484	20240906	123400	56326238	1807	1807	1807	1807	0
485	20240906	123300	56326238	1807	1807	1807	1807	0
486	20240906	123200	56326238	1807	1801	1807	1801	39
487	20240906	123100	56255987	1807	1805	1807	1801	22
488	20240906	123000	56216341	1807	1807	1807	1807	0
489	20240906	122900	56216341	1807	1807	1807	1807	0
490	20240906	122800	56216341	1807	1807	1807	1807	0
491	20240906	122700	56216341	1807	1807	1807	1807	11
492	20240906	122600	56196464	1807	1807	1807	1807	0
493	20240906	122500	56196464	1807	1807	1807	1807	0
494	20240906	122400	56196464	1807	1807	1807	1807	2
495	20240906	122300	56192850	1805	1805	1805	1805	0
496	20240906	122200	56192850	1805	1805	1805	1805	0
497	20240906	122100	56192850	1805	1805	1805	1805	0
498	20240906	122000	56192850	1805	1805	1805	1805	0
499	20240906	121900	56192850	1805	1805	1805	1805	300
500	20240906	121800	55651350	1805	1805	1805	1805	0
501	20240906	121700	55651350	1805	1805	1805	1805	0
502	20240906	121600	55651350	1805	1805	1805	1805	0
503	20240906	121500	55651350	1805	1805	1805	1805	0
504	20240906	121400	55651350	1805	1805	1805	1805	0
505	20240906	121300	55651350	1805	1805	1805	1805	1
506	20240906	121200	55649545	1802	1802	1802	1802	0
507	20240906	121100	55649545	1802	1802	1802	1802	50
508	20240906	121000	55559445	1805	1805	1805	1805	0
509	20240906	120900	55559445	1805	1802	1805	1801	517
510	20240906	120800	54628004	1802	1803	1803	1802	2000
511	20240906	120700	51023954	1805	1805	1805	1805	0
512	20240906	120600	51023954	1805	1805	1805	1805	0
513	20240906	120500	51023954	1805	1805	1805	1805	0
514	20240906	120400	51023954	1805	1805	1805	1805	0
515	20240906	120300	51023954	1805	1805	1805	1805	0
516	20240906	120200	51023954	1805	1805	1805	1805	0
517	20240906	120100	51023954	1805	1805	1805	1805	0
518	20240906	120000	51023954	1805	1805	1805	1805	0
519	20240906	115900	51023954	1805	1805	1805	1805	0
520	20240906	115800	51023954	1805	1805	1805	1805	0
521	20240906	115700	51023954	1805	1805	1805	1805	0
522	20240906	115600	51023954	1805	1805	1805	1805	0
523	20240906	115500	51023954	1805	1805	1805	1805	0
524	20240906	115400	51023954	1805	1805	1805	1805	0
525	20240906	115300	51023954	1805	1805	1805	1805	1
526	20240906	115200	51022149	1803	1803	1803	1803	0
527	20240906	115100	51022149	1803	1803	1803	1803	10
528	20240906	115000	51004119	1805	1805	1805	1805	0
529	20240906	114900	51004119	1805	1805	1805	1805	1
530	20240906	114800	51002314	1802	1802	1802	1802	2050
531	20240906	114700	47308214	1805	1805	1805	1805	0
532	20240906	114600	47308214	1805	1805	1805	1805	0
533	20240906	114500	47308214	1805	1805	1805	1805	0
534	20240906	114400	47308214	1805	1805	1805	1805	0
535	20240906	114300	47308214	1805	1805	1805	1805	50
536	20240906	114200	47217964	1805	1807	1807	1805	11
537	20240906	114100	47198107	1802	1808	1808	1802	1408
538	20240906	114000	44654857	1813	1813	1813	1813	0
539	20240906	113900	44654857	1813	1813	1813	1813	0
540	20240906	113800	44654857	1813	1813	1813	1813	0
541	20240906	113700	44654857	1813	1813	1813	1813	0
542	20240906	113600	44654857	1813	1808	1813	1808	31
543	20240906	113500	44598804	1813	1813	1813	1813	3
544	20240906	113400	44593365	1808	1808	1808	1808	0
545	20240906	113300	44593365	1808	1808	1808	1808	10
546	20240906	113200	44575285	1814	1814	1814	1814	0
547	20240906	113100	44575285	1814	1814	1814	1814	0
548	20240906	113000	44575285	1814	1814	1814	1814	0
549	20240906	112900	44575285	1814	1808	1814	1808	368
550	20240906	112800	43909935	1815	1815	1815	1815	0
551	20240906	112700	43909935	1815	1815	1815	1815	0
552	20240906	112600	43909935	1815	1815	1815	1815	0
553	20240906	112500	43909935	1815	1815	1815	1815	0
554	20240906	112400	43909935	1815	1815	1815	1815	0
555	20240906	112300	43909935	1815	1815	1815	1815	0
556	20240906	112200	43909935	1815	1815	1815	1815	0
557	20240906	112100	43909935	1815	1808	1815	1808	2501
558	20240906	112000	39388120	1815	1815	1815	1815	0
559	20240906	111900	39388120	1815	1815	1815	1815	1
560	20240906	111800	39386305	1815	1815	1815	1815	0
561	20240906	111700	39386305	1815	1815	1815	1815	0
562	20240906	111600	39386305	1815	1815	1815	1815	0
563	20240906	111500	39386305	1815	1815	1815	1815	0
564	20240906	111400	39386305	1815	1815	1815	1815	1
565	20240906	111300	39384490	1815	1807	1815	1805	213
566	20240906	111200	38999915	1815	1805	1815	1805	2
567	20240906	111100	38996295	1805	1805	1805	1805	41
568	20240906	111000	38922290	1816	1816	1816	1816	0
569	20240906	110900	38922290	1816	1816	1816	1816	0
570	20240906	110800	38922290	1816	1816	1816	1816	0
571	20240906	110700	38922290	1816	1816	1816	1816	0
572	20240906	110600	38922290	1816	1816	1816	1816	0
573	20240906	110500	38922290	1816	1816	1816	1816	0
574	20240906	110400	38922290	1816	1816	1816	1816	1
575	20240906	110300	38920474	1805	1811	1812	1805	626
576	20240906	110200	37789730	1812	1812	1812	1812	0
577	20240906	110100	37789730	1812	1812	1812	1812	0
578	20240906	110000	37789730	1812	1812	1812	1812	0
579	20240906	105900	37789730	1812	1812	1812	1812	0
580	20240906	105800	37789730	1812	1812	1812	1802	985
581	20240906	105700	36011546	1816	1816	1816	1816	0
582	20240906	105600	36011546	1816	1816	1816	1816	0
583	20240906	105500	36011546	1816	1812	1816	1812	61
584	20240906	105400	35901010	1812	1812	1812	1812	1
585	20240906	105300	35899198	1804	1808	1808	1804	600
586	20240906	105200	34816598	1817	1817	1817	1817	0
587	20240906	105100	34816598	1817	1817	1817	1817	0
588	20240906	105000	34816598	1817	1817	1817	1817	0
589	20240906	104900	34816598	1817	1814	1817	1814	5
590	20240906	104800	34807522	1810	1810	1810	1810	5
591	20240906	104700	34798472	1807	1807	1807	1807	5405
592	20240906	104600	25031637	1807	1807	1807	1807	10
593	20240906	104500	25013567	1807	1807	1807	1807	0
594	20240906	104400	25013567	1807	1807	1807	1807	0
595	20240906	104300	25013567	1807	1807	1807	1807	0
596	20240906	104200	25013567	1807	1807	1807	1807	0
597	20240906	104100	25013567	1807	1807	1807	1807	77
598	20240906	104000	24874428	1807	1807	1807	1807	0
599	20240906	103900	24874428	1807	1807	1807	1807	0
600	20240906	103800	24874428	1807	1807	1807	1807	0
601	20240906	103700	24874428	1807	1805	1807	1803	772
602	20240906	103600	23481809	1807	1807	1807	1807	0
603	20240906	103500	23481809	1807	1807	1807	1807	0
604	20240906	103400	23481809	1807	1807	1807	1807	2
605	20240906	103300	23478195	1806	1806	1806	1806	0
606	20240906	103200	23478195	1806	1806	1806	1806	101
607	20240906	103100	23295789	1807	1807	1807	1807	0
608	20240906	103000	23295789	1807	1807	1807	1807	0
609	20240906	102900	23295789	1807	1807	1807	1807	0
610	20240906	102800	23295789	1807	1807	1807	1807	0
611	20240906	102700	23295789	1807	1807	1807	1807	76
612	20240906	102600	23158457	1807	1807	1807	1807	50
613	20240906	102500	23068107	1807	1807	1807	1807	650
614	20240906	102400	21893557	1807	1807	1807	1807	0
615	20240906	102300	21893557	1807	1807	1807	1807	76
616	20240906	102200	21756225	1807	1807	1807	1807	1
617	20240906	102100	21754418	1807	1807	1807	1807	51
618	20240906	102000	21662261	1807	1807	1807	1807	0
619	20240906	101900	21662261	1807	1807	1807	1807	11
620	20240906	101800	21642384	1806	1806	1806	1806	112
621	20240906	101700	21440112	1807	1807	1807	1807	1
622	20240906	101600	21438305	1806	1806	1806	1806	461
623	20240906	101500	20605739	1806	1806	1806	1806	0
624	20240906	101400	20605739	1806	1806	1806	1806	50
625	20240906	101300	20515439	1806	1808	1808	1804	1666
626	20240906	101200	17505205	1813	1813	1813	1813	0
627	20240906	101100	17505205	1813	1813	1813	1813	2
628	20240906	101000	17501579	1814	1814	1814	1814	0
629	20240906	100900	17501579	1814	1814	1814	1814	10
630	20240906	100800	17483439	1815	1812	1816	1809	426
631	20240906	100700	16712506	1818	1818	1818	1818	10
632	20240906	100600	16694326	1819	1821	1821	1813	118
633	20240906	100500	16480359	1823	1823	1823	1823	0
634	20240906	100400	16480359	1823	1823	1823	1823	1
635	20240906	100300	16478536	1815	1823	1823	1815	101
636	20240906	100200	16295213	1823	1818	1823	1816	2104
637	20240906	100100	12470639	1819	1819	1819	1819	293
638	20240906	100000	11937672	1819	1828	1828	1819	1318
639	20240906	095900	9533911	1839	1839	1839	1839	0
640	20240906	095800	9533911	1839	1839	1839	1839	0
641	20240906	095700	9533911	1839	1839	1839	1839	0
642	20240906	095600	9533911	1839	1839	1839	1839	0
643	20240906	095500	9533911	1839	1834	1839	1827	501
644	20240906	095400	8618021	1839	1839	1839	1839	0
645	20240906	095300	8618021	1839	1839	1839	1839	0
646	20240906	095200	8618021	1839	1839	1839	1839	0
647	20240906	095100	8618021	1839	1839	1839	1839	0
648	20240906	095000	8618021	1839	1839	1839	1839	0
649	20240906	094900	8618021	1839	1839	1839	1839	4
650	20240906	094800	8610665	1839	1839	1839	1839	0
651	20240906	094700	8610665	1839	1839	1839	1839	1
652	20240906	094600	8608826	1839	1840	1840	1839	5
653	20240906	094500	8599629	1841	1841	1841	1841	0
654	20240906	094400	8599629	1841	1841	1841	1841	4
655	20240906	094300	8592265	1842	1842	1842	1842	10
656	20240906	094200	8573845	1843	1843	1843	1843	0
657	20240906	094100	8573845	1843	1845	1846	1829	729
658	20240906	094000	7239497	1830	1841	1841	1830	104
659	20240906	093900	7049133	1843	1843	1843	1843	12
660	20240906	093800	7027017	1847	1847	1847	1847	0
661	20240906	093700	7027017	1847	1847	1847	1847	0
662	20240906	093600	7027017	1847	1847	1847	1847	1
663	20240906	093500	7025170	1830	1831	1831	1830	297
664	20240906	093400	6481520	1831	1831	1831	1831	16
665	20240906	093300	6452224	1850	1850	1850	1850	0
666	20240906	093200	6452224	1850	1850	1850	1850	0
667	20240906	093100	6452224	1850	1850	1850	1850	0
668	20240906	093000	6452224	1850	1850	1850	1850	0
669	20240906	092900	6452224	1850	1850	1850	1850	0
670	20240906	092800	6452224	1850	1849	1850	1849	38
671	20240906	092700	6381961	1830	1838	1838	1830	640
672	20240906	092600	5208729	1849	1849	1849	1849	0
673	20240906	092500	5208729	1849	1849	1849	1849	1
674	20240906	092400	5206880	1849	1849	1849	1849	10
675	20240906	092300	5188390	1851	1851	1851	1851	0
676	20240906	092200	5188390	1851	1851	1851	1851	0
677	20240906	092100	5188390	1851	1851	1851	1851	0
678	20240906	092000	5188390	1851	1851	1851	1851	0
679	20240906	091900	5188390	1851	1851	1851	1851	0
680	20240906	091800	5188390	1851	1851	1851	1851	2
681	20240906	091700	5184688	1852	1852	1852	1852	0
682	20240906	091600	5184688	1852	1852	1852	1852	0
683	20240906	091500	5184688	1852	1852	1852	1852	7
684	20240906	091400	5171724	1853	1851	1853	1851	3
685	20240906	091300	5166169	1853	1853	1853	1853	0
686	20240906	091200	5166169	1853	1853	1853	1853	8
687	20240906	091100	5151345	1853	1832	1853	1828	37
688	20240906	091000	5083635	1855	1855	1855	1855	0
689	20240906	090900	5083635	1855	1855	1855	1855	0
690	20240906	090800	5083635	1855	1855	1855	1855	0
691	20240906	090700	5083635	1855	1855	1855	1855	0
692	20240906	090600	5083635	1855	1855	1855	1855	0
693	20240906	090500	5083635	1855	1855	1855	1855	0
694	20240906	090400	5083635	1855	1855	1855	1855	0
695	20240906	090300	5083635	1855	1853	1855	1853	14
696	20240906	090200	5057691	1853	1824	1853	1824	37
697	20240906	090100	4989670	1863	1863	1863	1863	0
698	20240906	090000	4989670	1863	1821	1863	1821	2738