KissMeData/217500/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	203700	50106961	1865	1865	1865	1865	800
3	20240905	203600	50106961	1865	1865	1865	1865	0
4	20240905	203500	50106961	1865	1865	1865	1865	0
5	20240905	203400	50106961	1865	1865	1865	1865	0
6	20240905	203300	50106961	1865	1865	1865	1865	0
7	20240905	203200	50106961	1865	1865	1865	1865	0
8	20240905	203100	50106961	1865	1865	1865	1865	0
9	20240905	203000	50106961	1865	1865	1865	1865	0
10	20240905	202900	50106961	1865	1865	1865	1865	0
11	20240905	202800	50106961	1865	1865	1865	1865	0
12	20240905	202700	50106961	1865	1865	1865	1865	0
13	20240905	202600	50106961	1865	1865	1865	1865	0
14	20240905	202500	50106961	1865	1865	1865	1865	0
15	20240905	202400	50106961	1865	1865	1865	1865	0
16	20240905	202300	50106961	1865	1865	1865	1865	0
17	20240905	202200	50106961	1865	1865	1865	1865	0
18	20240905	202100	50106961	1865	1865	1865	1865	0
19	20240905	202000	50106961	1865	1865	1865	1865	0
20	20240905	201900	50106961	1865	1865	1865	1865	0
21	20240905	201800	50106961	1865	1865	1865	1865	0
22	20240905	201700	50106961	1865	1865	1865	1865	0
23	20240905	201600	50106961	1865	1865	1865	1865	0
24	20240905	201500	50106961	1865	1865	1865	1865	0
25	20240905	201400	50106961	1865	1865	1865	1865	0
26	20240905	201300	50106961	1865	1865	1865	1865	0
27	20240905	201200	50106961	1865	1865	1865	1865	0
28	20240905	201100	50106961	1865	1865	1865	1865	0
29	20240905	201000	50106961	1865	1865	1865	1865	0
30	20240905	200900	50106961	1865	1865	1865	1865	0
31	20240905	200800	50106961	1865	1865	1865	1865	0
32	20240905	200700	50106961	1865	1865	1865	1865	800
33	20240905	200600	50106961	1865	1865	1865	1865	0
34	20240905	200500	50106961	1865	1865	1865	1865	0
35	20240905	200400	50106961	1865	1865	1865	1865	0
36	20240905	200300	50106961	1865	1865	1865	1865	0
37	20240905	200200	50106961	1865	1865	1865	1865	0
38	20240905	200100	50106961	1865	1865	1865	1865	0
39	20240905	200000	50106961	1865	1865	1865	1865	0
40	20240905	195900	50106961	1865	1865	1865	1865	0
41	20240905	195800	50106961	1865	1865	1865	1865	0
42	20240905	195700	50106961	1865	1865	1865	1865	0
43	20240905	195600	50106961	1865	1865	1865	1865	0
44	20240905	195500	50106961	1865	1865	1865	1865	0
45	20240905	195400	50106961	1865	1865	1865	1865	0
46	20240905	195300	50106961	1865	1865	1865	1865	0
47	20240905	195200	50106961	1865	1865	1865	1865	0
48	20240905	195100	50106961	1865	1865	1865	1865	0
49	20240905	195000	50106961	1865	1865	1865	1865	0
50	20240905	194900	50106961	1865	1865	1865	1865	0
51	20240905	194800	50106961	1865	1865	1865	1865	0
52	20240905	194700	50106961	1865	1865	1865	1865	0
53	20240905	194600	50106961	1865	1865	1865	1865	0
54	20240905	194500	50106961	1865	1865	1865	1865	0
55	20240905	194400	50106961	1865	1865	1865	1865	0
56	20240905	194300	50106961	1865	1865	1865	1865	0
57	20240905	194200	50106961	1865	1865	1865	1865	0
58	20240905	194100	50106961	1865	1865	1865	1865	0
59	20240905	194000	50106961	1865	1865	1865	1865	0
60	20240905	193900	50106961	1865	1865	1865	1865	0
61	20240905	193800	50106961	1865	1865	1865	1865	0
62	20240905	193700	50106961	1865	1865	1865	1865	800
63	20240905	193600	50106961	1865	1865	1865	1865	0
64	20240905	193500	50106961	1865	1865	1865	1865	0
65	20240905	193400	50106961	1865	1865	1865	1865	0
66	20240905	193300	50106961	1865	1865	1865	1865	0
67	20240905	193200	50106961	1865	1865	1865	1865	0
68	20240905	193100	50106961	1865	1865	1865	1865	0
69	20240905	193000	50106961	1865	1865	1865	1865	0
70	20240905	192900	50106961	1865	1865	1865	1865	0
71	20240905	192800	50106961	1865	1865	1865	1865	0
72	20240905	192700	50106961	1865	1865	1865	1865	0
73	20240905	192600	50106961	1865	1865	1865	1865	0
74	20240905	192500	50106961	1865	1865	1865	1865	0
75	20240905	192400	50106961	1865	1865	1865	1865	0
76	20240905	192300	50106961	1865	1865	1865	1865	0
77	20240905	192200	50106961	1865	1865	1865	1865	0
78	20240905	192100	50106961	1865	1865	1865	1865	0
79	20240905	192000	50106961	1865	1865	1865	1865	0
80	20240905	191900	50106961	1865	1865	1865	1865	0
81	20240905	191800	50106961	1865	1865	1865	1865	0
82	20240905	191700	50106961	1865	1865	1865	1865	0
83	20240905	191600	50106961	1865	1865	1865	1865	0
84	20240905	191500	50106961	1865	1865	1865	1865	0
85	20240905	191400	50106961	1865	1865	1865	1865	0
86	20240905	191300	50106961	1865	1865	1865	1865	0
87	20240905	191200	50106961	1865	1865	1865	1865	0
88	20240905	191100	50106961	1865	1865	1865	1865	0
89	20240905	191000	50106961	1865	1865	1865	1865	0
90	20240905	190900	50106961	1865	1865	1865	1865	0
91	20240905	190800	50106961	1865	1865	1865	1865	0
92	20240905	190700	50106961	1865	1865	1865	1865	800
93	20240905	190600	50106961	1865	1865	1865	1865	0
94	20240905	190500	50106961	1865	1865	1865	1865	0
95	20240905	190400	50106961	1865	1865	1865	1865	0
96	20240905	190300	50106961	1865	1865	1865	1865	0
97	20240905	190200	50106961	1865	1865	1865	1865	0
98	20240905	190100	50106961	1865	1865	1865	1865	0
99	20240905	190000	50106961	1865	1865	1865	1865	0
100	20240905	185900	50106961	1865	1865	1865	1865	0
101	20240905	185800	50106961	1865	1865	1865	1865	0
102	20240905	185700	50106961	1865	1865	1865	1865	0
103	20240905	185600	50106961	1865	1865	1865	1865	0
104	20240905	185500	50106961	1865	1865	1865	1865	0
105	20240905	185400	50106961	1865	1865	1865	1865	0
106	20240905	185300	50106961	1865	1865	1865	1865	0
107	20240905	185200	50106961	1865	1865	1865	1865	0
108	20240905	185100	50106961	1865	1865	1865	1865	0
109	20240905	185000	50106961	1865	1865	1865	1865	0
110	20240905	184900	50106961	1865	1865	1865	1865	0
111	20240905	184800	50106961	1865	1865	1865	1865	0
112	20240905	184700	50106961	1865	1865	1865	1865	0
113	20240905	184600	50106961	1865	1865	1865	1865	0
114	20240905	184500	50106961	1865	1865	1865	1865	0
115	20240905	184400	50106961	1865	1865	1865	1865	0
116	20240905	184300	50106961	1865	1865	1865	1865	0
117	20240905	184200	50106961	1865	1865	1865	1865	0
118	20240905	184100	50106961	1865	1865	1865	1865	0
119	20240905	184000	50106961	1865	1865	1865	1865	0
120	20240905	183900	50106961	1865	1865	1865	1865	0
121	20240905	183800	50106961	1865	1865	1865	1865	0
122	20240905	183700	50106961	1865	1865	1865	1865	800
123	20240905	183600	50106961	1865	1865	1865	1865	0
124	20240905	183500	50106961	1865	1865	1865	1865	0
125	20240905	183400	50106961	1865	1865	1865	1865	0
126	20240905	183300	50106961	1865	1865	1865	1865	0
127	20240905	183200	50106961	1865	1865	1865	1865	0
128	20240905	183100	50106961	1865	1865	1865	1865	0
129	20240905	183000	50106961	1865	1865	1865	1865	0
130	20240905	182900	50106961	1865	1865	1865	1865	0
131	20240905	182800	50106961	1865	1865	1865	1865	0
132	20240905	182700	50106961	1865	1865	1865	1865	0
133	20240905	182600	50106961	1865	1865	1865	1865	0
134	20240905	182500	50106961	1865	1865	1865	1865	0
135	20240905	182400	50106961	1865	1865	1865	1865	0
136	20240905	182300	50106961	1865	1865	1865	1865	0
137	20240905	182200	50106961	1865	1865	1865	1865	0
138	20240905	182100	50106961	1865	1865	1865	1865	0
139	20240905	182000	50106961	1865	1865	1865	1865	0
140	20240905	181900	50106961	1865	1865	1865	1865	0
141	20240905	181800	50106961	1865	1865	1865	1865	0
142	20240905	181700	50106961	1865	1865	1865	1865	0
143	20240905	181600	50106961	1865	1865	1865	1865	0
144	20240905	181500	50106961	1865	1865	1865	1865	0
145	20240905	181400	50106961	1865	1865	1865	1865	0
146	20240905	181300	50106961	1865	1865	1865	1865	0
147	20240905	181200	50106961	1865	1865	1865	1865	0
148	20240905	181100	50106961	1865	1865	1865	1865	0
149	20240905	181000	50106961	1865	1865	1865	1865	0
150	20240905	180900	50106961	1865	1865	1865	1865	0
151	20240905	180800	50106961	1865	1865	1865	1865	0
152	20240905	180700	50106961	1865	1865	1865	1865	800
153	20240905	180600	50106961	1865	1865	1865	1865	0
154	20240905	180500	50106961	1865	1865	1865	1865	0
155	20240905	180400	50106961	1865	1865	1865	1865	0
156	20240905	180300	50106961	1865	1865	1865	1865	0
157	20240905	180200	50106961	1865	1865	1865	1865	0
158	20240905	180100	50106961	1865	1865	1865	1865	0
159	20240905	180000	50106961	1865	1865	1865	1865	0
160	20240905	175900	50106961	1865	1865	1865	1865	0
161	20240905	175800	50106961	1865	1865	1865	1865	0
162	20240905	175700	50106961	1865	1865	1865	1865	0
163	20240905	175600	50106961	1865	1865	1865	1865	0
164	20240905	175500	50106961	1865	1865	1865	1865	0
165	20240905	175400	50106961	1865	1865	1865	1865	0
166	20240905	175300	50106961	1865	1865	1865	1865	0
167	20240905	175200	50106961	1865	1865	1865	1865	0
168	20240905	175100	50106961	1865	1865	1865	1865	0
169	20240905	175000	50106961	1865	1865	1865	1865	0
170	20240905	174900	50106961	1865	1865	1865	1865	0
171	20240905	174800	50106961	1865	1865	1865	1865	0
172	20240905	174700	50106961	1865	1865	1865	1865	0
173	20240905	174600	50106961	1865	1865	1865	1865	0
174	20240905	174500	50106961	1865	1865	1865	1865	0
175	20240905	174400	50106961	1865	1865	1865	1865	0
176	20240905	174300	50106961	1865	1865	1865	1865	0
177	20240905	174200	50106961	1865	1865	1865	1865	0
178	20240905	174100	50106961	1865	1865	1865	1865	0
179	20240905	174000	50106961	1865	1865	1865	1865	0
180	20240905	173900	50106961	1865	1865	1865	1865	0
181	20240905	173800	50106961	1865	1865	1865	1865	0
182	20240905	173700	50106961	1865	1865	1865	1865	800
183	20240905	173600	50106961	1865	1865	1865	1865	0
184	20240905	173500	50106961	1865	1865	1865	1865	0
185	20240905	173400	50106961	1865	1865	1865	1865	0
186	20240905	173300	50106961	1865	1865	1865	1865	0
187	20240905	173200	50106961	1865	1865	1865	1865	0
188	20240905	173100	50106961	1865	1865	1865	1865	0
189	20240905	173000	50106961	1865	1865	1865	1865	0
190	20240905	172900	50106961	1865	1865	1865	1865	0
191	20240905	172800	50106961	1865	1865	1865	1865	0
192	20240905	172700	50106961	1865	1865	1865	1865	0
193	20240905	172600	50106961	1865	1865	1865	1865	0
194	20240905	172500	50106961	1865	1865	1865	1865	0
195	20240905	172400	50106961	1865	1865	1865	1865	0
196	20240905	172300	50106961	1865	1865	1865	1865	0
197	20240905	172200	50106961	1865	1865	1865	1865	0
198	20240905	172100	50106961	1865	1865	1865	1865	0
199	20240905	172000	50106961	1865	1865	1865	1865	0
200	20240905	171900	50106961	1865	1865	1865	1865	0
201	20240905	171800	50106961	1865	1865	1865	1865	0
202	20240905	171700	50106961	1865	1865	1865	1865	0
203	20240905	171600	50106961	1865	1865	1865	1865	0
204	20240905	171500	50106961	1865	1865	1865	1865	0
205	20240905	171400	50106961	1865	1865	1865	1865	0
206	20240905	171300	50106961	1865	1865	1865	1865	0
207	20240905	171200	50106961	1865	1865	1865	1865	0
208	20240905	171100	50106961	1865	1865	1865	1865	0
209	20240905	171000	50106961	1865	1865	1865	1865	0
210	20240905	170900	50106961	1865	1865	1865	1865	0
211	20240905	170800	50106961	1865	1865	1865	1865	0
212	20240905	170700	50106961	1865	1865	1865	1865	800
213	20240905	170600	50106961	1865	1865	1865	1865	0
214	20240905	170500	50106961	1865	1865	1865	1865	0
215	20240905	170400	50106961	1865	1865	1865	1865	0
216	20240905	170300	50106961	1865	1865	1865	1865	0
217	20240905	170200	50106961	1865	1865	1865	1865	0
218	20240905	170100	50106961	1865	1865	1865	1865	0
219	20240905	170000	50106961	1865	1865	1865	1865	0
220	20240905	165900	50106961	1865	1865	1865	1865	0
221	20240905	165800	50106961	1865	1865	1865	1865	0
222	20240905	165700	50106961	1865	1865	1865	1865	0
223	20240905	165600	50106961	1865	1865	1865	1865	0
224	20240905	165500	50106961	1865	1865	1865	1865	0
225	20240905	165400	50106961	1865	1865	1865	1865	0
226	20240905	165300	50106961	1865	1865	1865	1865	0
227	20240905	165200	50106961	1865	1865	1865	1865	0
228	20240905	165100	50106961	1865	1865	1865	1865	0
229	20240905	165000	50106961	1865	1865	1865	1865	0
230	20240905	164900	50106961	1865	1865	1865	1865	0
231	20240905	164800	50106961	1865	1865	1865	1865	0
232	20240905	164700	50106961	1865	1865	1865	1865	0
233	20240905	164600	50106961	1865	1865	1865	1865	0
234	20240905	164500	50106961	1865	1865	1865	1865	0
235	20240905	164400	50106961	1865	1865	1865	1865	0
236	20240905	164300	50106961	1865	1865	1865	1865	0
237	20240905	164200	50106961	1865	1865	1865	1865	0
238	20240905	164100	50106961	1865	1865	1865	1865	0
239	20240905	164000	50106961	1865	1865	1865	1865	0
240	20240905	163900	50106961	1865	1865	1865	1865	0
241	20240905	163800	50106961	1865	1865	1865	1865	0
242	20240905	163700	50106961	1865	1865	1865	1865	800
243	20240905	163600	50106961	1865	1865	1865	1865	0
244	20240905	163500	50106961	1865	1865	1865	1865	0
245	20240905	163400	50106961	1865	1865	1865	1865	0
246	20240905	163300	50106961	1865	1865	1865	1865	0
247	20240905	163200	50106961	1865	1865	1865	1865	0
248	20240905	163100	50106961	1865	1865	1865	1865	0
249	20240905	163000	50106961	1865	1865	1865	1865	0
250	20240905	162900	50106961	1865	1865	1865	1865	0
251	20240905	162800	50106961	1865	1865	1865	1865	0
252	20240905	162700	50106961	1865	1865	1865	1865	0
253	20240905	162600	50106961	1865	1865	1865	1865	0
254	20240905	162500	50106961	1865	1865	1865	1865	0
255	20240905	162400	50106961	1865	1865	1865	1865	0
256	20240905	162300	50106961	1865	1865	1865	1865	0
257	20240905	162200	50106961	1865	1865	1865	1865	0
258	20240905	162100	50106961	1865	1865	1865	1865	0
259	20240905	162000	50106961	1865	1865	1865	1865	0
260	20240905	161900	50106961	1865	1865	1865	1865	0
261	20240905	161800	50106961	1865	1865	1865	1865	0
262	20240905	161700	50106961	1865	1865	1865	1865	0
263	20240905	161600	50106961	1865	1865	1865	1865	0
264	20240905	161500	50106961	1865	1865	1865	1865	0
265	20240905	161400	50106961	1865	1865	1865	1865	0
266	20240905	161300	50106961	1865	1865	1865	1865	0
267	20240905	161200	50106961	1865	1865	1865	1865	0
268	20240905	161100	50106961	1865	1865	1865	1865	0
269	20240905	161000	50106961	1865	1865	1865	1865	0
270	20240905	160900	50106961	1865	1865	1865	1865	0
271	20240905	160800	50106961	1865	1865	1865	1865	0
272	20240905	160700	50106961	1865	1865	1865	1865	800
273	20240905	160600	50106961	1865	1865	1865	1865	0
274	20240905	160500	50106961	1865	1865	1865	1865	0
275	20240905	160400	50106961	1865	1865	1865	1865	0
276	20240905	160300	50106961	1865	1865	1865	1865	0
277	20240905	160200	50106961	1865	1865	1865	1865	0
278	20240905	160100	50106961	1865	1865	1865	1865	0
279	20240905	160000	50106961	1865	1865	1865	1865	0
280	20240905	155900	50106961	1865	1865	1865	1865	0
281	20240905	155800	50106961	1865	1865	1865	1865	0
282	20240905	155700	50106961	1865	1865	1865	1865	0
283	20240905	155600	50106961	1865	1865	1865	1865	0
284	20240905	155500	50106961	1865	1865	1865	1865	0
285	20240905	155400	50106961	1865	1865	1865	1865	0
286	20240905	155300	50106961	1865	1865	1865	1865	0
287	20240905	155200	50106961	1865	1865	1865	1865	0
288	20240905	155100	50106961	1865	1865	1865	1865	0
289	20240905	155000	50106961	1865	1865	1865	1865	0
290	20240905	154900	50106961	1865	1865	1865	1865	0
291	20240905	154800	50106961	1865	1865	1865	1865	0
292	20240905	154700	50106961	1865	1865	1865	1865	0
293	20240905	154600	50106961	1865	1865	1865	1865	0
294	20240905	154500	50106961	1865	1865	1865	1865	0
295	20240905	154400	50106961	1865	1865	1865	1865	0
296	20240905	154300	50106961	1865	1865	1865	1865	0
297	20240905	154200	50106961	1865	1865	1865	1865	0
298	20240905	154100	50106961	1865	1865	1865	1865	0
299	20240905	154000	50106961	1865	1865	1865	1865	0
300	20240905	153900	50106961	1865	1865	1865	1865	0
301	20240905	153800	50106961	1865	1865	1865	1865	0
302	20240905	153700	50106961	1865	1865	1865	1865	800
303	20240905	153600	50106961	1865	1865	1865	1865	0
304	20240905	153500	50106961	1865	1865	1865	1865	0
305	20240905	153400	50106961	1865	1865	1865	1865	0
306	20240905	153300	50106961	1865	1865	1865	1865	0
307	20240905	153200	50106961	1865	1865	1865	1865	0
308	20240905	153100	50106961	1865	1865	1865	1865	0
309	20240905	153000	50106961	1865	1865	1865	1865	800
310	20240905	152900	48614961	1861	1861	1861	1861	0
311	20240905	152800	48614961	1861	1861	1861	1861	0
312	20240905	152700	48614961	1861	1861	1861	1861	0
313	20240905	152600	48614961	1861	1861	1861	1861	0
314	20240905	152500	48614961	1861	1861	1861	1861	0
315	20240905	152400	48614961	1861	1861	1861	1861	0
316	20240905	152300	48614961	1861	1861	1861	1861	0
317	20240905	152200	48614961	1861	1861	1861	1861	0
318	20240905	152100	48614961	1861	1861	1861	1861	0
319	20240905	152000	48614961	1861	1861	1861	1861	0
320	20240905	151900	48614961	1861	1861	1861	1861	0
321	20240905	151800	48614961	1861	1861	1861	1861	0
322	20240905	151700	48614961	1861	1861	1861	1861	0
323	20240905	151600	48614961	1861	1861	1861	1861	0
324	20240905	151500	48614961	1861	1861	1861	1861	0
325	20240905	151400	48614961	1861	1861	1861	1861	0
326	20240905	151300	48614961	1861	1861	1861	1861	0
327	20240905	151200	48614961	1861	1851	1861	1851	100
328	20240905	151100	48429851	1862	1862	1862	1862	0
329	20240905	151000	48429851	1862	1861	1862	1851	133
330	20240905	150900	48183427	1851	1851	1851	1851	100
331	20240905	150800	47998327	1866	1866	1866	1866	0
332	20240905	150700	47998327	1866	1866	1866	1866	0
333	20240905	150600	47998327	1866	1866	1866	1866	0
334	20240905	150500	47998327	1866	1866	1866	1866	0
335	20240905	150400	47998327	1866	1866	1866	1866	0
336	20240905	150300	47998327	1866	1866	1866	1866	0
337	20240905	150200	47998327	1866	1866	1866	1866	0
338	20240905	150100	47998327	1866	1866	1866	1866	0
339	20240905	150000	47998327	1866	1866	1866	1866	0
340	20240905	145900	47998327	1866	1866	1866	1866	0
341	20240905	145800	47998327	1866	1866	1866	1866	0
342	20240905	145700	47998327	1866	1865	1866	1865	102
343	20240905	145600	47808095	1866	1863	1866	1863	397
344	20240905	145500	47068479	1863	1863	1863	1863	0
345	20240905	145400	47068479	1863	1862	1863	1862	544
346	20240905	145300	46055355	1863	1863	1863	1863	0
347	20240905	145200	46055355	1863	1863	1863	1863	0
348	20240905	145100	46055355	1863	1863	1863	1863	0
349	20240905	145000	46055355	1863	1863	1863	1863	0
350	20240905	144900	46055355	1863	1863	1863	1863	0
351	20240905	144800	46055355	1863	1863	1863	1863	0
352	20240905	144700	46055355	1863	1863	1863	1863	0
353	20240905	144600	46055355	1863	1860	1863	1860	543
354	20240905	144500	45044701	1860	1860	1860	1860	0
355	20240905	144400	45044701	1860	1851	1860	1851	507
356	20240905	144300	44106073	1862	1862	1862	1862	40
357	20240905	144200	44031593	1863	1863	1863	1863	0
358	20240905	144100	44031593	1863	1863	1863	1863	0
359	20240905	144000	44031593	1863	1863	1863	1863	0
360	20240905	143900	44031593	1863	1863	1863	1863	0
361	20240905	143800	44031593	1863	1863	1863	1863	0
362	20240905	143700	44031593	1863	1863	1863	1863	0
363	20240905	143600	44031593	1863	1863	1863	1863	0
364	20240905	143500	44031593	1863	1863	1863	1863	0
365	20240905	143400	44031593	1863	1863	1863	1863	0
366	20240905	143300	44031593	1863	1863	1863	1863	1
367	20240905	143200	44029730	1861	1860	1861	1860	200
368	20240905	143100	43657580	1861	1861	1861	1861	0
369	20240905	143000	43657580	1861	1861	1861	1861	0
370	20240905	142900	43657580	1861	1861	1861	1861	0
371	20240905	142800	43657580	1861	1861	1861	1861	0
372	20240905	142700	43657580	1861	1847	1861	1847	21
373	20240905	142600	43618649	1861	1861	1861	1861	1
374	20240905	142500	43616788	1862	1862	1862	1862	30
375	20240905	142400	43560928	1863	1861	1863	1861	543
376	20240905	142300	42549633	1862	1862	1862	1862	0
377	20240905	142200	42549633	1862	1862	1862	1862	0
378	20240905	142100	42549633	1862	1862	1862	1862	0
379	20240905	142000	42549633	1862	1862	1862	1862	0
380	20240905	141900	42549633	1862	1862	1862	1862	0
381	20240905	141800	42549633	1862	1846	1862	1846	221
382	20240905	141700	42141651	1863	1863	1863	1863	0
383	20240905	141600	42141651	1863	1863	1863	1863	2
384	20240905	141500	42137925	1865	1865	1865	1865	0
385	20240905	141400	42137925	1865	1865	1865	1865	0
386	20240905	141300	42137925	1865	1865	1865	1865	0
387	20240905	141200	42137925	1865	1863	1865	1863	22
388	20240905	141100	42096926	1848	1848	1848	1847	824
389	20240905	141000	40574385	1864	1864	1864	1864	0
390	20240905	140900	40574385	1864	1863	1864	1863	11
391	20240905	140800	40553891	1864	1860	1864	1859	12
392	20240905	140700	40531577	1862	1849	1862	1849	471
393	20240905	140600	39660685	1861	1849	1861	1849	101
394	20240905	140500	39473924	1863	1863	1863	1863	0
395	20240905	140400	39473924	1863	1856	1864	1849	700
396	20240905	140300	38177299	1866	1866	1866	1866	0
397	20240905	140200	38177299	1866	1866	1866	1866	0
398	20240905	140100	38177299	1866	1866	1866	1866	0
399	20240905	140000	38177299	1866	1866	1866	1866	0
400	20240905	135900	38177299	1866	1866	1866	1866	0
401	20240905	135800	38177299	1866	1866	1866	1866	0
402	20240905	135700	38177299	1866	1866	1866	1866	0
403	20240905	135600	38177299	1866	1866	1866	1866	0
404	20240905	135500	38177299	1866	1866	1866	1866	0
405	20240905	135400	38177299	1866	1866	1866	1866	0
406	20240905	135300	38177299	1866	1866	1866	1866	0
407	20240905	135200	38177299	1866	1866	1866	1866	0
408	20240905	135100	38177299	1866	1866	1866	1866	0
409	20240905	135000	38177299	1866	1866	1866	1866	2
410	20240905	134900	38173567	1857	1857	1857	1857	100
411	20240905	134800	37987867	1867	1867	1867	1867	0
412	20240905	134700	37987867	1867	1867	1867	1867	0
413	20240905	134600	37987867	1867	1867	1867	1867	0
414	20240905	134500	37987867	1867	1867	1867	1867	0
415	20240905	134400	37987867	1867	1867	1867	1867	0
416	20240905	134300	37987867	1867	1867	1867	1867	0
417	20240905	134200	37987867	1867	1867	1867	1867	0
418	20240905	134100	37987867	1867	1867	1867	1867	0
419	20240905	134000	37987867	1867	1867	1867	1867	0
420	20240905	133900	37987867	1867	1867	1867	1867	0
421	20240905	133800	37987867	1867	1867	1867	1867	0
422	20240905	133700	37987867	1867	1867	1867	1867	17
423	20240905	133600	37956128	1867	1861	1867	1861	518
424	20240905	133500	36991010	1865	1865	1865	1865	0
425	20240905	133400	36991010	1865	1865	1865	1865	0
426	20240905	133300	36991010	1865	1865	1865	1865	0
427	20240905	133200	36991010	1865	1864	1865	1864	62
428	20240905	133100	36875441	1864	1864	1864	1864	6
429	20240905	133000	36864257	1867	1867	1867	1867	0
430	20240905	132900	36864257	1867	1867	1867	1867	0
431	20240905	132800	36864257	1867	1867	1867	1867	0
432	20240905	132700	36864257	1867	1871	1871	1853	3922
433	20240905	132600	29592434	1858	1861	1861	1858	900
434	20240905	132500	27918878	1872	1872	1872	1872	0
435	20240905	132400	27918878	1872	1872	1872	1872	0
436	20240905	132300	27918878	1872	1872	1872	1872	0
437	20240905	132200	27918878	1872	1872	1872	1872	0
438	20240905	132100	27918878	1872	1872	1872	1872	0
439	20240905	132000	27918878	1872	1872	1872	1872	0
440	20240905	131900	27918878	1872	1872	1872	1872	0
441	20240905	131800	27918878	1872	1872	1872	1872	0
442	20240905	131700	27918878	1872	1872	1872	1872	0
443	20240905	131600	27918878	1872	1872	1872	1872	0
444	20240905	131500	27918878	1872	1872	1872	1872	0
445	20240905	131400	27918878	1872	1872	1872	1872	0
446	20240905	131300	27918878	1872	1872	1872	1872	0
447	20240905	131200	27918878	1872	1872	1872	1872	0
448	20240905	131100	27918878	1872	1872	1872	1872	0
449	20240905	131000	27918878	1872	1872	1872	1872	0
450	20240905	130900	27918878	1872	1872	1872	1872	0
451	20240905	130800	27918878	1872	1872	1872	1872	0
452	20240905	130700	27918878	1872	1872	1872	1872	0
453	20240905	130600	27918878	1872	1872	1872	1872	0
454	20240905	130500	27918878	1872	1872	1872	1872	0
455	20240905	130400	27918878	1872	1872	1872	1872	0
456	20240905	130300	27918878	1872	1872	1872	1872	0
457	20240905	130200	27918878	1872	1872	1872	1872	0
458	20240905	130100	27918878	1872	1872	1872	1872	0
459	20240905	130000	27918878	1872	1872	1872	1872	0
460	20240905	125900	27918878	1872	1872	1872	1872	0
461	20240905	125800	27918878	1872	1872	1872	1872	0
462	20240905	125700	27918878	1872	1872	1872	1872	0
463	20240905	125600	27918878	1872	1872	1872	1872	0
464	20240905	125500	27918878	1872	1872	1872	1872	0
465	20240905	125400	27918878	1872	1872	1872	1872	0
466	20240905	125300	27918878	1872	1872	1872	1872	0
467	20240905	125200	27918878	1872	1872	1872	1872	0
468	20240905	125100	27918878	1872	1872	1872	1872	0
469	20240905	125000	27918878	1872	1870	1872	1870	99
470	20240905	124900	27733746	1870	1862	1871	1862	14
471	20240905	124800	27707573	1872	1872	1872	1872	0
472	20240905	124700	27707573	1872	1872	1872	1872	0
473	20240905	124600	27707573	1872	1872	1872	1872	0
474	20240905	124500	27707573	1872	1872	1872	1872	0
475	20240905	124400	27707573	1872	1871	1872	1871	27
476	20240905	124300	27657055	1871	1868	1871	1868	309
477	20240905	124200	27079840	1868	1868	1868	1868	0
478	20240905	124100	27079840	1868	1868	1868	1868	0
479	20240905	124000	27079840	1868	1868	1868	1868	0
480	20240905	123900	27079840	1868	1868	1868	1868	0
481	20240905	123800	27079840	1868	1869	1869	1868	3
482	20240905	123700	27074234	1861	1862	1871	1861	171
483	20240905	123600	26755973	1872	1872	1872	1872	0
484	20240905	123500	26755973	1872	1872	1872	1872	0
485	20240905	123400	26755973	1872	1872	1872	1872	0
486	20240905	123300	26755973	1872	1872	1872	1872	0
487	20240905	123200	26755973	1872	1872	1872	1872	0
488	20240905	123100	26755973	1872	1872	1872	1872	1
489	20240905	123000	26754101	1862	1862	1862	1862	135
490	20240905	122900	26502731	1872	1872	1872	1872	0
491	20240905	122800	26502731	1872	1872	1872	1872	0
492	20240905	122700	26502731	1872	1872	1872	1872	0
493	20240905	122600	26502731	1872	1872	1872	1872	0
494	20240905	122500	26502731	1872	1872	1872	1872	0
495	20240905	122400	26502731	1872	1872	1872	1872	0
496	20240905	122300	26502731	1872	1869	1872	1869	203
497	20240905	122200	26123217	1874	1874	1874	1874	0
498	20240905	122100	26123217	1874	1874	1874	1874	0
499	20240905	122000	26123217	1874	1874	1874	1874	0
500	20240905	121900	26123217	1874	1870	1874	1870	117
501	20240905	121800	25904375	1874	1874	1874	1874	0
502	20240905	121700	25904375	1874	1873	1874	1870	201
503	20240905	121600	25528201	1874	1873	1874	1873	112
504	20240905	121500	25318422	1874	1873	1874	1873	420
505	20240905	121400	24531759	1874	1874	1874	1874	0
506	20240905	121300	24531759	1874	1874	1874	1874	0
507	20240905	121200	24531759	1874	1872	1874	1872	261
508	20240905	121100	24042965	1874	1874	1874	1874	0
509	20240905	121000	24042965	1874	1874	1874	1874	0
510	20240905	120900	24042965	1874	1874	1874	1874	0
511	20240905	120800	24042965	1874	1874	1874	1874	0
512	20240905	120700	24042965	1874	1874	1874	1874	0
513	20240905	120600	24042965	1874	1872	1874	1872	51
514	20240905	120500	23947491	1863	1863	1863	1863	242
515	20240905	120400	23496645	1874	1874	1874	1874	0
516	20240905	120300	23496645	1874	1874	1874	1874	0
517	20240905	120200	23496645	1874	1874	1874	1874	0
518	20240905	120100	23496645	1874	1874	1874	1874	0
519	20240905	120000	23496645	1874	1874	1874	1874	0
520	20240905	115900	23496645	1874	1874	1874	1874	0
521	20240905	115800	23496645	1874	1874	1874	1874	0
522	20240905	115700	23496645	1874	1874	1874	1874	0
523	20240905	115600	23496645	1874	1874	1874	1874	0
524	20240905	115500	23496645	1874	1874	1874	1874	0
525	20240905	115400	23496645	1874	1874	1874	1874	0
526	20240905	115300	23496645	1874	1874	1874	1874	0
527	20240905	115200	23496645	1874	1874	1874	1874	0
528	20240905	115100	23496645	1874	1874	1874	1874	0
529	20240905	115000	23496645	1874	1872	1874	1872	242
530	20240905	114900	23043618	1872	1872	1872	1872	9
531	20240905	114800	23026770	1872	1872	1872	1872	0
532	20240905	114700	23026770	1872	1872	1872	1872	55
533	20240905	114600	22923810	1873	1873	1873	1873	0
534	20240905	114500	22923810	1873	1864	1873	1864	126
535	20240905	114400	22688937	1874	1874	1874	1874	0
536	20240905	114300	22688937	1874	1872	1874	1872	49
537	20240905	114200	22597204	1872	1872	1872	1872	5
538	20240905	114100	22587844	1874	1874	1874	1874	0
539	20240905	114000	22587844	1874	1874	1874	1874	0
540	20240905	113900	22587844	1874	1874	1874	1874	0
541	20240905	113800	22587844	1874	1874	1874	1874	0
542	20240905	113700	22587844	1874	1873	1874	1864	221
543	20240905	113600	22175420	1873	1873	1873	1873	0
544	20240905	113500	22175420	1873	1873	1873	1873	0
545	20240905	113400	22175420	1873	1872	1873	1872	51
546	20240905	113300	22079947	1873	1873	1873	1873	0
547	20240905	113200	22079947	1873	1873	1873	1873	0
548	20240905	113100	22079947	1873	1873	1873	1873	50
549	20240905	113000	21986297	1874	1874	1874	1874	0
550	20240905	112900	21986297	1874	1874	1874	1874	0
551	20240905	112800	21986297	1874	1874	1874	1874	0
552	20240905	112700	21986297	1874	1874	1874	1874	0
553	20240905	112600	21986297	1874	1874	1874	1874	0
554	20240905	112500	21986297	1874	1874	1874	1874	0
555	20240905	112400	21986297	1874	1861	1875	1861	106
556	20240905	112300	21788367	1861	1861	1861	1861	556
557	20240905	112200	20753651	1861	1861	1861	1861	350
558	20240905	112100	20102301	1861	1859	1861	1859	103
559	20240905	112000	19910822	1861	1861	1861	1861	0
560	20240905	111900	19910822	1861	1874	1874	1861	11
561	20240905	111800	19890338	1876	1865	1876	1864	263
562	20240905	111700	19399982	1876	1876	1876	1876	0
563	20240905	111600	19399982	1876	1876	1876	1876	0
564	20240905	111500	19399982	1876	1876	1876	1876	0
565	20240905	111400	19399982	1876	1876	1876	1876	0
566	20240905	111300	19399982	1876	1876	1876	1876	0
567	20240905	111200	19399982	1876	1876	1876	1876	0
568	20240905	111100	19399982	1876	1876	1876	1876	101
569	20240905	111000	19210506	1878	1878	1878	1878	0
570	20240905	110900	19210506	1878	1878	1878	1878	0
571	20240905	110800	19210506	1878	1867	1878	1867	82
572	20240905	110700	19057291	1880	1871	1881	1867	575
573	20240905	110600	17982335	1881	1881	1881	1881	0
574	20240905	110500	17982335	1881	1881	1881	1881	0
575	20240905	110400	17982335	1881	1874	1881	1872	313
576	20240905	110300	17396210	1882	1882	1882	1882	0
577	20240905	110200	17396210	1882	1882	1882	1882	0
578	20240905	110100	17396210	1882	1882	1882	1882	0
579	20240905	110000	17396210	1882	1882	1882	1882	0
580	20240905	105900	17396210	1882	1882	1882	1882	0
581	20240905	105800	17396210	1882	1882	1882	1882	0
582	20240905	105700	17396210	1882	1882	1882	1882	0
583	20240905	105600	17396210	1882	1882	1882	1882	0
584	20240905	105500	17396210	1882	1882	1882	1882	0
585	20240905	105400	17396210	1882	1882	1882	1882	0
586	20240905	105300	17396210	1882	1882	1882	1882	0
587	20240905	105200	17396210	1882	1882	1882	1882	0
588	20240905	105100	17396210	1882	1882	1882	1882	0
589	20240905	105000	17396210	1882	1882	1882	1882	0
590	20240905	104900	17396210	1882	1882	1882	1882	0
591	20240905	104800	17396210	1882	1882	1882	1882	0
592	20240905	104700	17396210	1882	1882	1882	1882	0
593	20240905	104600	17396210	1882	1881	1882	1881	3
594	20240905	104500	17390565	1874	1874	1874	1874	1
595	20240905	104400	17388691	1882	1882	1882	1882	0
596	20240905	104300	17388691	1882	1882	1882	1882	0
597	20240905	104200	17388691	1882	1881	1882	1881	2
598	20240905	104100	17384928	1882	1874	1882	1874	72
599	20240905	104000	17249992	1882	1882	1882	1882	0
600	20240905	103900	17249992	1882	1882	1882	1882	0
601	20240905	103800	17249992	1882	1882	1882	1882	0
602	20240905	103700	17249992	1882	1882	1882	1882	0
603	20240905	103600	17249992	1882	1882	1882	1882	0
604	20240905	103500	17249992	1882	1882	1882	1882	0
605	20240905	103400	17249992	1882	1882	1882	1882	0
606	20240905	103300	17249992	1882	1882	1882	1882	0
607	20240905	103200	17249992	1882	1882	1882	1882	0
608	20240905	103100	17249992	1882	1882	1882	1882	0
609	20240905	103000	17249992	1882	1882	1882	1882	0
610	20240905	102900	17249992	1882	1882	1882	1882	18
611	20240905	102800	17216116	1882	1882	1882	1882	91
612	20240905	102700	17044854	1883	1883	1883	1883	0
613	20240905	102600	17044854	1883	1883	1883	1883	0
614	20240905	102500	17044854	1883	1883	1883	1883	0
615	20240905	102400	17044854	1883	1883	1883	1883	0
616	20240905	102300	17044854	1883	1883	1883	1883	0
617	20240905	102200	17044854	1883	1883	1883	1883	0
618	20240905	102100	17044854	1883	1883	1883	1883	0
619	20240905	102000	17044854	1883	1883	1883	1883	0
620	20240905	101900	17044854	1883	1883	1883	1883	0
621	20240905	101800	17044854	1883	1883	1883	1883	0
622	20240905	101700	17044854	1883	1883	1883	1876	84
623	20240905	101600	16887169	1882	1882	1882	1882	0
624	20240905	101500	16887169	1882	1882	1882	1882	1
625	20240905	101400	16885287	1883	1883	1883	1883	0
626	20240905	101300	16885287	1883	1883	1883	1883	0
627	20240905	101200	16885287	1883	1883	1883	1883	0
628	20240905	101100	16885287	1883	1883	1883	1883	0
629	20240905	101000	16885287	1883	1883	1883	1883	0
630	20240905	100900	16885287	1883	1883	1883	1883	0
631	20240905	100800	16885287	1883	1882	1883	1882	302
632	20240905	100700	16316921	1883	1883	1883	1883	0
633	20240905	100600	16316921	1883	1883	1883	1883	0
634	20240905	100500	16316921	1883	1883	1883	1883	0
635	20240905	100400	16316921	1883	1883	1883	1883	0
636	20240905	100300	16316921	1883	1883	1883	1883	0
637	20240905	100200	16316921	1883	1883	1883	1883	0
638	20240905	100100	16316921	1883	1883	1883	1883	0
639	20240905	100000	16316921	1883	1883	1883	1883	0
640	20240905	095900	16316921	1883	1883	1883	1883	0
641	20240905	095800	16316921	1883	1883	1883	1883	0
642	20240905	095700	16316921	1883	1883	1883	1883	0
643	20240905	095600	16316921	1883	1881	1883	1881	54
644	20240905	095500	16215345	1881	1881	1881	1881	147
645	20240905	095400	15938838	1883	1881	1883	1881	837
646	20240905	095300	14364433	1883	1881	1883	1881	118
647	20240905	095200	14142378	1882	1882	1882	1882	5
648	20240905	095100	14132968	1883	1883	1883	1883	0
649	20240905	095000	14132968	1883	1882	1883	1869	143
650	20240905	094900	13864646	1882	1882	1882	1882	5
651	20240905	094800	13855236	1883	1883	1883	1883	0
652	20240905	094700	13855236	1883	1883	1883	1883	0
653	20240905	094600	13855236	1883	1883	1883	1883	0
654	20240905	094500	13855236	1883	1883	1883	1883	0
655	20240905	094400	13855236	1883	1883	1883	1883	0
656	20240905	094300	13855236	1883	1882	1883	1882	279
657	20240905	094200	13330157	1882	1867	1882	1867	3
658	20240905	094100	13324527	1883	1883	1883	1883	0
659	20240905	094000	13324527	1883	1883	1883	1883	14
660	20240905	093900	13298165	1882	1883	1883	1865	419
661	20240905	093800	12515829	1883	1883	1883	1883	13
662	20240905	093700	12491350	1883	1883	1883	1883	0
663	20240905	093600	12491350	1883	1880	1883	1876	168
664	20240905	093500	12175755	1883	1883	1883	1883	0
665	20240905	093400	12175755	1883	1883	1883	1883	200
666	20240905	093300	11799155	1883	1883	1883	1883	200
667	20240905	093200	11422555	1883	1883	1883	1883	2
668	20240905	093100	11418789	1883	1883	1883	1883	2
669	20240905	093000	11415023	1887	1887	1887	1887	1000
670	20240905	092900	9528023	1887	1887	1887	1887	0
671	20240905	092800	9528023	1887	1887	1887	1887	0
672	20240905	092700	9528023	1887	1887	1887	1887	20
673	20240905	092600	9490283	1887	1887	1887	1887	1503
674	20240905	092500	6654122	1887	1887	1887	1887	0
675	20240905	092400	6654122	1887	1887	1887	1887	0
676	20240905	092300	6654122	1887	1887	1887	1887	0
677	20240905	092200	6654122	1887	1887	1887	1887	0
678	20240905	092100	6654122	1887	1887	1887	1887	0
679	20240905	092000	6654122	1887	1887	1887	1887	47
680	20240905	091900	6565433	1887	1887	1887	1887	0
681	20240905	091800	6565433	1887	1887	1887	1887	200
682	20240905	091700	6188033	1887	1887	1887	1887	115
683	20240905	091600	5971028	1887	1887	1887	1887	160
684	20240905	091500	5669108	1887	1887	1887	1887	212
685	20240905	091400	5269064	1886	1886	1886	1886	240
686	20240905	091300	4816424	1886	1886	1886	1885	11
687	20240905	091200	4795679	1887	1887	1887	1887	0
688	20240905	091100	4795679	1887	1887	1887	1887	0
689	20240905	091000	4795679	1887	1887	1887	1887	1
690	20240905	090900	4793792	1887	1887	1887	1887	1
691	20240905	090800	4791905	1885	1885	1885	1885	504
692	20240905	090700	3841865	1885	1885	1885	1885	0
693	20240905	090600	3841865	1885	1885	1885	1885	5
694	20240905	090500	3832440	1885	1885	1885	1885	11
695	20240905	090400	3811705	1885	1885	1885	1885	100
696	20240905	090300	3623205	1885	1883	1885	1883	1160
697	20240905	090200	1438923	1883	1883	1883	1883	0
698	20240905	090100	1438923	1883	1872	1885	1857	142
699	20240905	090000	1172394	1872	1855	1872	1855	632