KissMeData/344860/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	211000	39886238	1879	1879	1879	1879	306
3	20240904	210900	39886238	1879	1879	1879	1879	0
4	20240904	210800	39886238	1879	1879	1879	1879	0
5	20240904	210700	39886238	1879	1879	1879	1879	0
6	20240904	210600	39886238	1879	1879	1879	1879	0
7	20240904	210500	39886238	1879	1879	1879	1879	0
8	20240904	210400	39886238	1879	1879	1879	1879	0
9	20240904	210300	39886238	1879	1879	1879	1879	0
10	20240904	210200	39886238	1879	1879	1879	1879	0
11	20240904	210100	39886238	1879	1879	1879	1879	0
12	20240904	210000	39886238	1879	1879	1879	1879	0
13	20240904	205900	39886238	1879	1879	1879	1879	0
14	20240904	205800	39886238	1879	1879	1879	1879	0
15	20240904	205700	39886238	1879	1879	1879	1879	0
16	20240904	205600	39886238	1879	1879	1879	1879	0
17	20240904	205500	39886238	1879	1879	1879	1879	0
18	20240904	205400	39886238	1879	1879	1879	1879	0
19	20240904	205300	39886238	1879	1879	1879	1879	0
20	20240904	205200	39886238	1879	1879	1879	1879	0
21	20240904	205100	39886238	1879	1879	1879	1879	0
22	20240904	205000	39886238	1879	1879	1879	1879	0
23	20240904	204900	39886238	1879	1879	1879	1879	0
24	20240904	204800	39886238	1879	1879	1879	1879	0
25	20240904	204700	39886238	1879	1879	1879	1879	0
26	20240904	204600	39886238	1879	1879	1879	1879	0
27	20240904	204500	39886238	1879	1879	1879	1879	0
28	20240904	204400	39886238	1879	1879	1879	1879	0
29	20240904	204300	39886238	1879	1879	1879	1879	0
30	20240904	204200	39886238	1879	1879	1879	1879	0
31	20240904	204100	39886238	1879	1879	1879	1879	0
32	20240904	204000	39886238	1879	1879	1879	1879	306
33	20240904	203900	39886238	1879	1879	1879	1879	0
34	20240904	203800	39886238	1879	1879	1879	1879	0
35	20240904	203700	39886238	1879	1879	1879	1879	0
36	20240904	203600	39886238	1879	1879	1879	1879	0
37	20240904	203500	39886238	1879	1879	1879	1879	0
38	20240904	203400	39886238	1879	1879	1879	1879	0
39	20240904	203300	39886238	1879	1879	1879	1879	0
40	20240904	203200	39886238	1879	1879	1879	1879	0
41	20240904	203100	39886238	1879	1879	1879	1879	0
42	20240904	203000	39886238	1879	1879	1879	1879	0
43	20240904	202900	39886238	1879	1879	1879	1879	0
44	20240904	202800	39886238	1879	1879	1879	1879	0
45	20240904	202700	39886238	1879	1879	1879	1879	0
46	20240904	202600	39886238	1879	1879	1879	1879	0
47	20240904	202500	39886238	1879	1879	1879	1879	0
48	20240904	202400	39886238	1879	1879	1879	1879	0
49	20240904	202300	39886238	1879	1879	1879	1879	0
50	20240904	202200	39886238	1879	1879	1879	1879	0
51	20240904	202100	39886238	1879	1879	1879	1879	0
52	20240904	202000	39886238	1879	1879	1879	1879	0
53	20240904	201900	39886238	1879	1879	1879	1879	0
54	20240904	201800	39886238	1879	1879	1879	1879	0
55	20240904	201700	39886238	1879	1879	1879	1879	0
56	20240904	201600	39886238	1879	1879	1879	1879	0
57	20240904	201500	39886238	1879	1879	1879	1879	0
58	20240904	201400	39886238	1879	1879	1879	1879	0
59	20240904	201300	39886238	1879	1879	1879	1879	0
60	20240904	201200	39886238	1879	1879	1879	1879	0
61	20240904	201100	39886238	1879	1879	1879	1879	0
62	20240904	201000	39886238	1879	1879	1879	1879	306
63	20240904	200900	39886238	1879	1879	1879	1879	0
64	20240904	200800	39886238	1879	1879	1879	1879	0
65	20240904	200700	39886238	1879	1879	1879	1879	0
66	20240904	200600	39886238	1879	1879	1879	1879	0
67	20240904	200500	39886238	1879	1879	1879	1879	0
68	20240904	200400	39886238	1879	1879	1879	1879	0
69	20240904	200300	39886238	1879	1879	1879	1879	0
70	20240904	200200	39886238	1879	1879	1879	1879	0
71	20240904	200100	39886238	1879	1879	1879	1879	0
72	20240904	200000	39886238	1879	1879	1879	1879	0
73	20240904	195900	39886238	1879	1879	1879	1879	0
74	20240904	195800	39886238	1879	1879	1879	1879	0
75	20240904	195700	39886238	1879	1879	1879	1879	0
76	20240904	195600	39886238	1879	1879	1879	1879	0
77	20240904	195500	39886238	1879	1879	1879	1879	0
78	20240904	195400	39886238	1879	1879	1879	1879	0
79	20240904	195300	39886238	1879	1879	1879	1879	0
80	20240904	195200	39886238	1879	1879	1879	1879	0
81	20240904	195100	39886238	1879	1879	1879	1879	0
82	20240904	195000	39886238	1879	1879	1879	1879	0
83	20240904	194900	39886238	1879	1879	1879	1879	0
84	20240904	194800	39886238	1879	1879	1879	1879	0
85	20240904	194700	39886238	1879	1879	1879	1879	0
86	20240904	194600	39886238	1879	1879	1879	1879	0
87	20240904	194500	39886238	1879	1879	1879	1879	0
88	20240904	194400	39886238	1879	1879	1879	1879	0
89	20240904	194300	39886238	1879	1879	1879	1879	0
90	20240904	194200	39886238	1879	1879	1879	1879	0
91	20240904	194100	39886238	1879	1879	1879	1879	0
92	20240904	194000	39886238	1879	1879	1879	1879	306
93	20240904	193900	39886238	1879	1879	1879	1879	0
94	20240904	193800	39886238	1879	1879	1879	1879	0
95	20240904	193700	39886238	1879	1879	1879	1879	0
96	20240904	193600	39886238	1879	1879	1879	1879	0
97	20240904	193500	39886238	1879	1879	1879	1879	0
98	20240904	193400	39886238	1879	1879	1879	1879	0
99	20240904	193300	39886238	1879	1879	1879	1879	0
100	20240904	193200	39886238	1879	1879	1879	1879	0
101	20240904	193100	39886238	1879	1879	1879	1879	0
102	20240904	193000	39886238	1879	1879	1879	1879	0
103	20240904	192900	39886238	1879	1879	1879	1879	0
104	20240904	192800	39886238	1879	1879	1879	1879	0
105	20240904	192700	39886238	1879	1879	1879	1879	0
106	20240904	192600	39886238	1879	1879	1879	1879	0
107	20240904	192500	39886238	1879	1879	1879	1879	0
108	20240904	192400	39886238	1879	1879	1879	1879	0
109	20240904	192300	39886238	1879	1879	1879	1879	0
110	20240904	192200	39886238	1879	1879	1879	1879	0
111	20240904	192100	39886238	1879	1879	1879	1879	0
112	20240904	192000	39886238	1879	1879	1879	1879	0
113	20240904	191900	39886238	1879	1879	1879	1879	0
114	20240904	191800	39886238	1879	1879	1879	1879	0
115	20240904	191700	39886238	1879	1879	1879	1879	0
116	20240904	191600	39886238	1879	1879	1879	1879	0
117	20240904	191500	39886238	1879	1879	1879	1879	0
118	20240904	191400	39886238	1879	1879	1879	1879	0
119	20240904	191300	39886238	1879	1879	1879	1879	0
120	20240904	191200	39886238	1879	1879	1879	1879	0
121	20240904	191100	39886238	1879	1879	1879	1879	0
122	20240904	191000	39886238	1879	1879	1879	1879	306
123	20240904	190900	39886238	1879	1879	1879	1879	0
124	20240904	190800	39886238	1879	1879	1879	1879	0
125	20240904	190700	39886238	1879	1879	1879	1879	0
126	20240904	190600	39886238	1879	1879	1879	1879	0
127	20240904	190500	39886238	1879	1879	1879	1879	0
128	20240904	190400	39886238	1879	1879	1879	1879	0
129	20240904	190300	39886238	1879	1879	1879	1879	0
130	20240904	190200	39886238	1879	1879	1879	1879	0
131	20240904	190100	39886238	1879	1879	1879	1879	0
132	20240904	190000	39886238	1879	1879	1879	1879	0
133	20240904	185900	39886238	1879	1879	1879	1879	0
134	20240904	185800	39886238	1879	1879	1879	1879	0
135	20240904	185700	39886238	1879	1879	1879	1879	0
136	20240904	185600	39886238	1879	1879	1879	1879	0
137	20240904	185500	39886238	1879	1879	1879	1879	0
138	20240904	185400	39886238	1879	1879	1879	1879	0
139	20240904	185300	39886238	1879	1879	1879	1879	0
140	20240904	185200	39886238	1879	1879	1879	1879	0
141	20240904	185100	39886238	1879	1879	1879	1879	0
142	20240904	185000	39886238	1879	1879	1879	1879	0
143	20240904	184900	39886238	1879	1879	1879	1879	0
144	20240904	184800	39886238	1879	1879	1879	1879	0
145	20240904	184700	39886238	1879	1879	1879	1879	0
146	20240904	184600	39886238	1879	1879	1879	1879	0
147	20240904	184500	39886238	1879	1879	1879	1879	0
148	20240904	184400	39886238	1879	1879	1879	1879	0
149	20240904	184300	39886238	1879	1879	1879	1879	0
150	20240904	184200	39886238	1879	1879	1879	1879	0
151	20240904	184100	39886238	1879	1879	1879	1879	0
152	20240904	184000	39886238	1879	1879	1879	1879	306
153	20240904	183900	39886238	1879	1879	1879	1879	0
154	20240904	183800	39886238	1879	1879	1879	1879	0
155	20240904	183700	39886238	1879	1879	1879	1879	0
156	20240904	183600	39886238	1879	1879	1879	1879	0
157	20240904	183500	39886238	1879	1879	1879	1879	0
158	20240904	183400	39886238	1879	1879	1879	1879	0
159	20240904	183300	39886238	1879	1879	1879	1879	0
160	20240904	183200	39886238	1879	1879	1879	1879	0
161	20240904	183100	39886238	1879	1879	1879	1879	0
162	20240904	183000	39886238	1879	1879	1879	1879	0
163	20240904	182900	39886238	1879	1879	1879	1879	0
164	20240904	182800	39886238	1879	1879	1879	1879	0
165	20240904	182700	39886238	1879	1879	1879	1879	0
166	20240904	182600	39886238	1879	1879	1879	1879	0
167	20240904	182500	39886238	1879	1879	1879	1879	0
168	20240904	182400	39886238	1879	1879	1879	1879	0
169	20240904	182300	39886238	1879	1879	1879	1879	0
170	20240904	182200	39886238	1879	1879	1879	1879	0
171	20240904	182100	39886238	1879	1879	1879	1879	0
172	20240904	182000	39886238	1879	1879	1879	1879	0
173	20240904	181900	39886238	1879	1879	1879	1879	0
174	20240904	181800	39886238	1879	1879	1879	1879	0
175	20240904	181700	39886238	1879	1879	1879	1879	0
176	20240904	181600	39886238	1879	1879	1879	1879	0
177	20240904	181500	39886238	1879	1879	1879	1879	0
178	20240904	181400	39886238	1879	1879	1879	1879	0
179	20240904	181300	39886238	1879	1879	1879	1879	0
180	20240904	181200	39886238	1879	1879	1879	1879	0
181	20240904	181100	39886238	1879	1879	1879	1879	0
182	20240904	181000	39886238	1879	1879	1879	1879	306
183	20240904	180900	39886238	1879	1879	1879	1879	0
184	20240904	180800	39886238	1879	1879	1879	1879	0
185	20240904	180700	39886238	1879	1879	1879	1879	0
186	20240904	180600	39886238	1879	1879	1879	1879	0
187	20240904	180500	39886238	1879	1879	1879	1879	0
188	20240904	180400	39886238	1879	1879	1879	1879	0
189	20240904	180300	39886238	1879	1879	1879	1879	0
190	20240904	180200	39886238	1879	1879	1879	1879	0
191	20240904	180100	39886238	1879	1879	1879	1879	0
192	20240904	180000	39886238	1879	1879	1879	1879	0
193	20240904	175900	39886238	1879	1879	1879	1879	0
194	20240904	175800	39886238	1879	1879	1879	1879	0
195	20240904	175700	39886238	1879	1879	1879	1879	0
196	20240904	175600	39886238	1879	1879	1879	1879	0
197	20240904	175500	39886238	1879	1879	1879	1879	0
198	20240904	175400	39886238	1879	1879	1879	1879	0
199	20240904	175300	39886238	1879	1879	1879	1879	0
200	20240904	175200	39886238	1879	1879	1879	1879	0
201	20240904	175100	39886238	1879	1879	1879	1879	0
202	20240904	175000	39886238	1879	1879	1879	1879	0
203	20240904	174900	39886238	1879	1879	1879	1879	0
204	20240904	174800	39886238	1879	1879	1879	1879	0
205	20240904	174700	39886238	1879	1879	1879	1879	0
206	20240904	174600	39886238	1879	1879	1879	1879	0
207	20240904	174500	39886238	1879	1879	1879	1879	0
208	20240904	174400	39886238	1879	1879	1879	1879	0
209	20240904	174300	39886238	1879	1879	1879	1879	0
210	20240904	174200	39886238	1879	1879	1879	1879	0
211	20240904	174100	39886238	1879	1879	1879	1879	0
212	20240904	174000	39886238	1879	1879	1879	1879	306
213	20240904	173900	39886238	1879	1879	1879	1879	0
214	20240904	173800	39886238	1879	1879	1879	1879	0
215	20240904	173700	39886238	1879	1879	1879	1879	0
216	20240904	173600	39886238	1879	1879	1879	1879	0
217	20240904	173500	39886238	1879	1879	1879	1879	0
218	20240904	173400	39886238	1879	1879	1879	1879	0
219	20240904	173300	39886238	1879	1879	1879	1879	0
220	20240904	173200	39886238	1879	1879	1879	1879	0
221	20240904	173100	39886238	1879	1879	1879	1879	0
222	20240904	173000	39886238	1879	1879	1879	1879	0
223	20240904	172900	39886238	1879	1879	1879	1879	0
224	20240904	172800	39886238	1879	1879	1879	1879	0
225	20240904	172700	39886238	1879	1879	1879	1879	0
226	20240904	172600	39886238	1879	1879	1879	1879	0
227	20240904	172500	39886238	1879	1879	1879	1879	0
228	20240904	172400	39886238	1879	1879	1879	1879	0
229	20240904	172300	39886238	1879	1879	1879	1879	0
230	20240904	172200	39886238	1879	1879	1879	1879	0
231	20240904	172100	39886238	1879	1879	1879	1879	0
232	20240904	172000	39886238	1879	1879	1879	1879	0
233	20240904	171900	39886238	1879	1879	1879	1879	0
234	20240904	171800	39886238	1879	1879	1879	1879	0
235	20240904	171700	39886238	1879	1879	1879	1879	0
236	20240904	171600	39886238	1879	1879	1879	1879	0
237	20240904	171500	39886238	1879	1879	1879	1879	0
238	20240904	171400	39886238	1879	1879	1879	1879	0
239	20240904	171300	39886238	1879	1879	1879	1879	0
240	20240904	171200	39886238	1879	1879	1879	1879	0
241	20240904	171100	39886238	1879	1879	1879	1879	0
242	20240904	171000	39886238	1879	1879	1879	1879	306
243	20240904	170900	39886238	1879	1879	1879	1879	0
244	20240904	170800	39886238	1879	1879	1879	1879	0
245	20240904	170700	39886238	1879	1879	1879	1879	0
246	20240904	170600	39886238	1879	1879	1879	1879	0
247	20240904	170500	39886238	1879	1879	1879	1879	0
248	20240904	170400	39886238	1879	1879	1879	1879	0
249	20240904	170300	39886238	1879	1879	1879	1879	0
250	20240904	170200	39886238	1879	1879	1879	1879	0
251	20240904	170100	39886238	1879	1879	1879	1879	0
252	20240904	170000	39886238	1879	1879	1879	1879	0
253	20240904	165900	39886238	1879	1879	1879	1879	0
254	20240904	165800	39886238	1879	1879	1879	1879	0
255	20240904	165700	39886238	1879	1879	1879	1879	0
256	20240904	165600	39886238	1879	1879	1879	1879	0
257	20240904	165500	39886238	1879	1879	1879	1879	0
258	20240904	165400	39886238	1879	1879	1879	1879	0
259	20240904	165300	39886238	1879	1879	1879	1879	0
260	20240904	165200	39886238	1879	1879	1879	1879	0
261	20240904	165100	39886238	1879	1879	1879	1879	0
262	20240904	165000	39886238	1879	1879	1879	1879	0
263	20240904	164900	39886238	1879	1879	1879	1879	0
264	20240904	164800	39886238	1879	1879	1879	1879	0
265	20240904	164700	39886238	1879	1879	1879	1879	0
266	20240904	164600	39886238	1879	1879	1879	1879	0
267	20240904	164500	39886238	1879	1879	1879	1879	0
268	20240904	164400	39886238	1879	1879	1879	1879	0
269	20240904	164300	39886238	1879	1879	1879	1879	0
270	20240904	164200	39886238	1879	1879	1879	1879	0
271	20240904	164100	39886238	1879	1879	1879	1879	0
272	20240904	164000	39886238	1879	1879	1879	1879	306
273	20240904	163900	39886238	1879	1879	1879	1879	0
274	20240904	163800	39886238	1879	1879	1879	1879	0
275	20240904	163700	39886238	1879	1879	1879	1879	0
276	20240904	163600	39886238	1879	1879	1879	1879	0
277	20240904	163500	39886238	1879	1879	1879	1879	0
278	20240904	163400	39886238	1879	1879	1879	1879	0
279	20240904	163300	39886238	1879	1879	1879	1879	0
280	20240904	163200	39886238	1879	1879	1879	1879	0
281	20240904	163100	39886238	1879	1879	1879	1879	0
282	20240904	163000	39886238	1879	1879	1879	1879	0
283	20240904	162900	39886238	1879	1879	1879	1879	0
284	20240904	162800	39886238	1879	1879	1879	1879	0
285	20240904	162700	39886238	1879	1879	1879	1879	0
286	20240904	162600	39886238	1879	1879	1879	1879	0
287	20240904	162500	39886238	1879	1879	1879	1879	0
288	20240904	162400	39886238	1879	1879	1879	1879	0
289	20240904	162300	39886238	1879	1879	1879	1879	0
290	20240904	162200	39886238	1879	1879	1879	1879	0
291	20240904	162100	39886238	1879	1879	1879	1879	0
292	20240904	162000	39886238	1879	1879	1879	1879	0
293	20240904	161900	39886238	1879	1879	1879	1879	0
294	20240904	161800	39886238	1879	1879	1879	1879	0
295	20240904	161700	39886238	1879	1879	1879	1879	0
296	20240904	161600	39886238	1879	1879	1879	1879	0
297	20240904	161500	39886238	1879	1879	1879	1879	0
298	20240904	161400	39886238	1879	1879	1879	1879	0
299	20240904	161300	39886238	1879	1879	1879	1879	0
300	20240904	161200	39886238	1879	1879	1879	1879	0
301	20240904	161100	39886238	1879	1879	1879	1879	0
302	20240904	161000	39886238	1879	1879	1879	1879	306
303	20240904	160900	39886238	1879	1879	1879	1879	0
304	20240904	160800	39886238	1879	1879	1879	1879	0
305	20240904	160700	39886238	1879	1879	1879	1879	0
306	20240904	160600	39886238	1879	1879	1879	1879	0
307	20240904	160500	39886238	1879	1879	1879	1879	0
308	20240904	160400	39886238	1879	1879	1879	1879	0
309	20240904	160300	39886238	1879	1879	1879	1879	0
310	20240904	160200	39886238	1879	1879	1879	1879	0
311	20240904	160100	39886238	1879	1879	1879	1879	0
312	20240904	160000	39886238	1879	1879	1879	1879	0
313	20240904	155900	39886238	1879	1879	1879	1879	0
314	20240904	155800	39886238	1879	1879	1879	1879	0
315	20240904	155700	39886238	1879	1879	1879	1879	0
316	20240904	155600	39886238	1879	1879	1879	1879	0
317	20240904	155500	39886238	1879	1879	1879	1879	0
318	20240904	155400	39886238	1879	1879	1879	1879	0
319	20240904	155300	39886238	1879	1879	1879	1879	0
320	20240904	155200	39886238	1879	1879	1879	1879	0
321	20240904	155100	39886238	1879	1879	1879	1879	0
322	20240904	155000	39886238	1879	1879	1879	1879	0
323	20240904	154900	39886238	1879	1879	1879	1879	0
324	20240904	154800	39886238	1879	1879	1879	1879	0
325	20240904	154700	39886238	1879	1879	1879	1879	0
326	20240904	154600	39886238	1879	1879	1879	1879	0
327	20240904	154500	39886238	1879	1879	1879	1879	0
328	20240904	154400	39886238	1879	1879	1879	1879	0
329	20240904	154300	39886238	1879	1879	1879	1879	0
330	20240904	154200	39886238	1879	1879	1879	1879	0
331	20240904	154100	39886238	1879	1879	1879	1879	0
332	20240904	154000	39886238	1879	1879	1879	1879	306
333	20240904	153900	39886238	1879	1879	1879	1879	0
334	20240904	153800	39886238	1879	1879	1879	1879	0
335	20240904	153700	39886238	1879	1879	1879	1879	0
336	20240904	153600	39886238	1879	1879	1879	1879	0
337	20240904	153500	39886238	1879	1879	1879	1879	0
338	20240904	153400	39886238	1879	1879	1879	1879	0
339	20240904	153300	39886238	1879	1879	1879	1879	0
340	20240904	153200	39886238	1879	1879	1879	1879	0
341	20240904	153100	39886238	1879	1879	1879	1879	0
342	20240904	153000	39886238	1879	1879	1879	1879	306
343	20240904	152900	39311264	1885	1885	1885	1885	0
344	20240904	152800	39311264	1885	1885	1885	1885	0
345	20240904	152700	39311264	1885	1885	1885	1885	0
346	20240904	152600	39311264	1885	1885	1885	1885	0
347	20240904	152500	39311264	1885	1885	1885	1885	0
348	20240904	152400	39311264	1885	1885	1885	1885	0
349	20240904	152300	39311264	1885	1885	1885	1885	0
350	20240904	152200	39311264	1885	1885	1885	1885	0
351	20240904	152100	39311264	1885	1885	1885	1885	0
352	20240904	152000	39311264	1885	1885	1885	1885	0
353	20240904	151900	39311264	1885	1885	1885	1885	704
354	20240904	151800	37984224	1884	1884	1884	1884	1
355	20240904	151700	37982340	1884	1884	1884	1884	3
356	20240904	151600	37976688	1884	1884	1884	1884	0
357	20240904	151500	37976688	1884	1884	1884	1884	15
358	20240904	151400	37948428	1879	1879	1879	1879	0
359	20240904	151300	37948428	1879	1879	1879	1879	0
360	20240904	151200	37948428	1879	1884	1884	1879	200
361	20240904	151100	37572618	1884	1884	1884	1884	0
362	20240904	151000	37572618	1884	1885	1885	1884	22
363	20240904	150900	37531161	1884	1884	1884	1884	0
364	20240904	150800	37531161	1884	1884	1884	1884	0
365	20240904	150700	37531161	1884	1884	1884	1884	0
366	20240904	150600	37531161	1884	1884	1884	1884	0
367	20240904	150500	37531161	1884	1884	1884	1884	0
368	20240904	150400	37531161	1884	1884	1884	1884	6
369	20240904	150300	37519857	1884	1884	1884	1884	144
370	20240904	150200	37248561	1883	1883	1883	1883	54
371	20240904	150100	37146879	1881	1881	1881	1881	0
372	20240904	150000	37146879	1881	1880	1881	1880	233
373	20240904	145900	36708838	1880	1880	1880	1880	10
374	20240904	145800	36690038	1880	1880	1880	1880	313
375	20240904	145700	36101598	1880	1880	1880	1880	0
376	20240904	145600	36101598	1880	1880	1880	1880	0
377	20240904	145500	36101598	1880	1880	1880	1880	11
378	20240904	145400	36080918	1879	1879	1879	1879	0
379	20240904	145300	36080918	1879	1879	1879	1879	100
380	20240904	145200	35893018	1881	1881	1881	1881	0
381	20240904	145100	35893018	1881	1881	1881	1881	0
382	20240904	145000	35893018	1881	1881	1881	1881	0
383	20240904	144900	35893018	1881	1881	1881	1881	0
384	20240904	144800	35893018	1881	1881	1881	1881	0
385	20240904	144700	35893018	1881	1881	1881	1881	0
386	20240904	144600	35893018	1881	1881	1881	1881	0
387	20240904	144500	35893018	1881	1881	1881	1881	0
388	20240904	144400	35893018	1881	1881	1881	1881	0
389	20240904	144300	35893018	1881	1881	1881	1881	0
390	20240904	144200	35893018	1881	1881	1881	1881	8
391	20240904	144100	35877970	1882	1882	1882	1882	0
392	20240904	144000	35877970	1882	1882	1882	1882	99
393	20240904	143900	35691652	1879	1879	1879	1879	0
394	20240904	143800	35691652	1879	1879	1879	1879	0
395	20240904	143700	35691652	1879	1879	1879	1879	0
396	20240904	143600	35691652	1879	1879	1879	1879	0
397	20240904	143500	35691652	1879	1879	1879	1879	0
398	20240904	143400	35691652	1879	1879	1879	1879	0
399	20240904	143300	35691652	1879	1879	1879	1879	0
400	20240904	143200	35691652	1879	1879	1879	1879	0
401	20240904	143100	35691652	1879	1879	1879	1879	1257
402	20240904	143000	33329749	1879	1879	1879	1879	0
403	20240904	142900	33329749	1879	1879	1879	1879	0
404	20240904	142800	33329749	1879	1879	1879	1879	0
405	20240904	142700	33329749	1879	1879	1879	1879	0
406	20240904	142600	33329749	1879	1878	1879	1878	9
407	20240904	142500	33312846	1879	1879	1879	1879	0
408	20240904	142400	33312846	1879	1880	1880	1879	2854
409	20240904	142300	27950175	1879	1879	1879	1879	0
410	20240904	142200	27950175	1879	1879	1879	1879	0
411	20240904	142100	27950175	1879	1879	1879	1879	0
412	20240904	142000	27950175	1879	1879	1879	1879	0
413	20240904	141900	27950175	1879	1879	1879	1879	0
414	20240904	141800	27950175	1879	1879	1879	1879	0
415	20240904	141700	27950175	1879	1879	1879	1879	0
416	20240904	141600	27950175	1879	1879	1879	1879	0
417	20240904	141500	27950175	1879	1879	1879	1879	0
418	20240904	141400	27950175	1879	1879	1879	1879	0
419	20240904	141300	27950175	1879	1879	1879	1879	0
420	20240904	141200	27950175	1879	1879	1879	1879	0
421	20240904	141100	27950175	1879	1879	1879	1879	0
422	20240904	141000	27950175	1879	1879	1879	1879	0
423	20240904	140900	27950175	1879	1879	1879	1879	0
424	20240904	140800	27950175	1879	1879	1879	1879	0
425	20240904	140700	27950175	1879	1879	1879	1879	0
426	20240904	140600	27950175	1879	1879	1879	1879	8
427	20240904	140500	27935143	1879	1879	1879	1879	0
428	20240904	140400	27935143	1879	1879	1879	1879	0
429	20240904	140300	27935143	1879	1879	1879	1879	15
430	20240904	140200	27906958	1879	1879	1879	1879	0
431	20240904	140100	27906958	1879	1879	1879	1879	0
432	20240904	140000	27906958	1879	1879	1879	1879	0
433	20240904	135900	27906958	1879	1879	1879	1879	0
434	20240904	135800	27906958	1879	1879	1879	1879	0
435	20240904	135700	27906958	1879	1879	1879	1879	0
436	20240904	135600	27906958	1879	1879	1879	1879	0
437	20240904	135500	27906958	1879	1879	1879	1879	0
438	20240904	135400	27906958	1879	1879	1879	1879	0
439	20240904	135300	27906958	1879	1879	1879	1879	0
440	20240904	135200	27906958	1879	1879	1879	1879	30
441	20240904	135100	27850588	1878	1878	1878	1878	7
442	20240904	135000	27837442	1878	1878	1878	1878	0
443	20240904	134900	27837442	1878	1878	1878	1878	0
444	20240904	134800	27837442	1878	1878	1878	1878	46
445	20240904	134700	27751054	1878	1878	1878	1878	0
446	20240904	134600	27751054	1878	1878	1878	1878	7
447	20240904	134500	27737908	1878	1878	1878	1878	0
448	20240904	134400	27737908	1878	1878	1878	1878	0
449	20240904	134300	27737908	1878	1878	1878	1878	0
450	20240904	134200	27737908	1878	1878	1878	1878	0
451	20240904	134100	27737908	1878	1878	1878	1878	8
452	20240904	134000	27722884	1878	1878	1878	1878	0
453	20240904	133900	27722884	1878	1878	1878	1878	450
454	20240904	133800	26877784	1878	1878	1878	1878	0
455	20240904	133700	26877784	1878	1878	1878	1878	0
456	20240904	133600	26877784	1878	1878	1878	1878	8
457	20240904	133500	26862760	1878	1878	1878	1878	0
458	20240904	133400	26862760	1878	1878	1878	1878	0
459	20240904	133300	26862760	1878	1878	1878	1878	0
460	20240904	133200	26862760	1878	1878	1878	1878	8
461	20240904	133100	26847736	1878	1878	1878	1878	0
462	20240904	133000	26847736	1878	1878	1878	1878	0
463	20240904	132900	26847736	1878	1878	1878	1878	87
464	20240904	132800	26684350	1879	1879	1879	1879	0
465	20240904	132700	26684350	1879	1879	1879	1879	0
466	20240904	132600	26684350	1879	1879	1879	1879	0
467	20240904	132500	26684350	1879	1879	1879	1879	0
468	20240904	132400	26684350	1879	1879	1879	1879	0
469	20240904	132300	26684350	1879	1879	1879	1879	0
470	20240904	132200	26684350	1879	1879	1879	1879	0
471	20240904	132100	26684350	1879	1879	1879	1879	0
472	20240904	132000	26684350	1879	1879	1879	1879	0
473	20240904	131900	26684350	1879	1879	1879	1879	0
474	20240904	131800	26684350	1879	1879	1879	1879	0
475	20240904	131700	26684350	1879	1879	1879	1879	0
476	20240904	131600	26684350	1879	1879	1879	1879	0
477	20240904	131500	26684350	1879	1879	1879	1879	0
478	20240904	131400	26684350	1879	1879	1879	1879	0
479	20240904	131300	26684350	1879	1879	1879	1879	0
480	20240904	131200	26684350	1879	1879	1879	1879	0
481	20240904	131100	26684350	1879	1879	1879	1879	0
482	20240904	131000	26684350	1879	1879	1879	1879	0
483	20240904	130900	26684350	1879	1879	1879	1879	0
484	20240904	130800	26684350	1879	1879	1879	1879	0
485	20240904	130700	26684350	1879	1879	1879	1879	0
486	20240904	130600	26684350	1879	1879	1879	1879	0
487	20240904	130500	26684350	1879	1879	1879	1879	1246
488	20240904	130400	24343116	1879	1879	1879	1879	0
489	20240904	130300	24343116	1879	1879	1879	1879	0
490	20240904	130200	24343116	1879	1881	1881	1879	2000
491	20240904	130100	20583266	1881	1881	1881	1881	0
492	20240904	130000	20583266	1881	1881	1881	1881	0
493	20240904	125900	20583266	1881	1881	1881	1881	0
494	20240904	125800	20583266	1881	1881	1881	1881	0
495	20240904	125700	20583266	1881	1881	1881	1881	0
496	20240904	125600	20583266	1881	1881	1881	1881	7
497	20240904	125500	20570099	1881	1881	1881	1881	0
498	20240904	125400	20570099	1881	1881	1881	1881	0
499	20240904	125300	20570099	1881	1881	1881	1881	0
500	20240904	125200	20570099	1881	1881	1881	1881	0
501	20240904	125100	20570099	1881	1881	1881	1881	7
502	20240904	125000	20556932	1882	1882	1882	1882	0
503	20240904	124900	20556932	1882	1882	1882	1882	0
504	20240904	124800	20556932	1882	1882	1882	1882	0
505	20240904	124700	20556932	1882	1882	1882	1882	0
506	20240904	124600	20556932	1882	1882	1882	1882	0
507	20240904	124500	20556932	1882	1882	1882	1882	0
508	20240904	124400	20556932	1882	1882	1882	1882	0
509	20240904	124300	20556932	1882	1882	1882	1882	0
510	20240904	124200	20556932	1882	1882	1882	1882	0
511	20240904	124100	20556932	1882	1882	1882	1882	0
512	20240904	124000	20556932	1882	1882	1882	1882	0
513	20240904	123900	20556932	1882	1882	1882	1882	0
514	20240904	123800	20556932	1882	1882	1882	1882	0
515	20240904	123700	20556932	1882	1882	1882	1882	0
516	20240904	123600	20556932	1882	1882	1882	1882	0
517	20240904	123500	20556932	1882	1882	1882	1882	0
518	20240904	123400	20556932	1882	1882	1882	1882	0
519	20240904	123300	20556932	1882	1882	1882	1882	65
520	20240904	123200	20434602	1881	1881	1881	1881	0
521	20240904	123100	20434602	1881	1883	1883	1881	1157
522	20240904	123000	18257701	1883	1885	1885	1883	241
523	20240904	122900	17803598	1887	1887	1887	1887	0
524	20240904	122800	17803598	1887	1888	1888	1887	987
525	20240904	122700	15940692	1890	1890	1890	1890	0
526	20240904	122600	15940692	1890	1890	1890	1890	0
527	20240904	122500	15940692	1890	1890	1890	1890	0
528	20240904	122400	15940692	1890	1890	1890	1890	8
529	20240904	122300	15925572	1890	1890	1890	1890	0
530	20240904	122200	15925572	1890	1890	1890	1890	0
531	20240904	122100	15925572	1890	1890	1890	1890	0
532	20240904	122000	15925572	1890	1890	1890	1890	0
533	20240904	121900	15925572	1890	1890	1890	1890	8
534	20240904	121800	15910452	1890	1890	1890	1890	0
535	20240904	121700	15910452	1890	1890	1890	1890	0
536	20240904	121600	15910452	1890	1890	1890	1890	0
537	20240904	121500	15910452	1890	1890	1890	1890	0
538	20240904	121400	15910452	1890	1890	1890	1890	0
539	20240904	121300	15910452	1890	1890	1890	1890	0
540	20240904	121200	15910452	1890	1890	1890	1890	0
541	20240904	121100	15910452	1890	1890	1890	1890	0
542	20240904	121000	15910452	1890	1889	1890	1889	24
543	20240904	120900	15865093	1889	1889	1889	1889	8
544	20240904	120800	15849981	1890	1890	1890	1890	0
545	20240904	120700	15849981	1890	1890	1890	1890	0
546	20240904	120600	15849981	1890	1890	1890	1890	0
547	20240904	120500	15849981	1890	1890	1890	1890	1
548	20240904	120400	15848091	1888	1888	1888	1888	0
549	20240904	120300	15848091	1888	1888	1888	1888	0
550	20240904	120200	15848091	1888	1888	1888	1888	0
551	20240904	120100	15848091	1888	1888	1888	1888	8
552	20240904	120000	15832987	1888	1888	1888	1888	0
553	20240904	115900	15832987	1888	1888	1888	1888	0
554	20240904	115800	15832987	1888	1888	1888	1888	0
555	20240904	115700	15832987	1888	1888	1888	1888	0
556	20240904	115600	15832987	1888	1888	1888	1888	0
557	20240904	115500	15832987	1888	1888	1888	1888	1
558	20240904	115400	15831099	1888	1888	1888	1888	0
559	20240904	115300	15831099	1888	1888	1888	1888	0
560	20240904	115200	15831099	1888	1888	1888	1888	0
561	20240904	115100	15831099	1888	1888	1888	1888	15
562	20240904	115000	15802779	1888	1888	1888	1888	0
563	20240904	114900	15802779	1888	1888	1888	1888	1
564	20240904	114800	15800891	1889	1889	1889	1889	8
565	20240904	114700	15785779	1888	1888	1888	1888	0
566	20240904	114600	15785779	1888	1888	1888	1888	278
567	20240904	114500	15260915	1888	1888	1888	1888	0
568	20240904	114400	15260915	1888	1888	1888	1888	0
569	20240904	114300	15260915	1888	1888	1888	1888	1
570	20240904	114200	15259027	1888	1888	1888	1888	0
571	20240904	114100	15259027	1888	1888	1888	1888	0
572	20240904	114000	15259027	1888	1888	1888	1888	0
573	20240904	113900	15259027	1888	1888	1888	1888	0
574	20240904	113800	15259027	1888	1888	1888	1888	1
575	20240904	113700	15257139	1888	1888	1888	1888	0
576	20240904	113600	15257139	1888	1888	1888	1888	0
577	20240904	113500	15257139	1888	1888	1888	1888	0
578	20240904	113400	15257139	1888	1888	1888	1888	0
579	20240904	113300	15257139	1888	1888	1888	1888	0
580	20240904	113200	15257139	1888	1888	1888	1888	1
581	20240904	113100	15255251	1892	1892	1892	1892	0
582	20240904	113000	15255251	1892	1890	1892	1890	6
583	20240904	112900	15243901	1888	1888	1888	1888	0
584	20240904	112800	15243901	1888	1889	1889	1888	244
585	20240904	112700	14783028	1889	1889	1889	1889	1
586	20240904	112600	14781139	1889	1889	1889	1889	9
587	20240904	112500	14764138	1889	1889	1889	1889	0
588	20240904	112400	14764138	1889	1889	1889	1889	0
589	20240904	112300	14764138	1889	1889	1889	1889	0
590	20240904	112200	14764138	1889	1889	1889	1889	8
591	20240904	112100	14749026	1889	1889	1889	1889	1
592	20240904	112000	14747137	1889	1889	1889	1889	0
593	20240904	111900	14747137	1889	1889	1889	1889	0
594	20240904	111800	14747137	1889	1890	1890	1889	12
595	20240904	111700	14724465	1889	1889	1889	1889	0
596	20240904	111600	14724465	1889	1889	1889	1889	0
597	20240904	111500	14724465	1889	1889	1889	1889	1
598	20240904	111400	14722576	1889	1890	1890	1889	9
599	20240904	111300	14705574	1889	1889	1889	1889	0
600	20240904	111200	14705574	1889	1889	1889	1889	0
601	20240904	111100	14705574	1889	1889	1889	1889	0
602	20240904	111000	14705574	1889	1889	1889	1889	0
603	20240904	110900	14705574	1889	1889	1889	1889	2
604	20240904	110800	14701796	1890	1890	1890	1890	160
605	20240904	110700	14399396	1890	1890	1890	1890	0
606	20240904	110600	14399396	1890	1890	1890	1890	8
607	20240904	110500	14384276	1890	1890	1890	1890	0
608	20240904	110400	14384276	1890	1890	1890	1890	0
609	20240904	110300	14384276	1890	1890	1890	1890	44
610	20240904	110200	14301116	1890	1890	1890	1890	0
611	20240904	110100	14301116	1890	1890	1890	1890	8
612	20240904	110000	14285996	1890	1890	1890	1890	0
613	20240904	105900	14285996	1890	1890	1890	1890	0
614	20240904	105800	14285996	1890	1890	1890	1890	1
615	20240904	105700	14284106	1891	1891	1891	1891	1
616	20240904	105600	14282215	1891	1891	1891	1891	2
617	20240904	105500	14278433	1892	1893	1893	1892	443
618	20240904	105400	13439940	1893	1893	1893	1893	0
619	20240904	105300	13439940	1893	1893	1893	1893	0
620	20240904	105200	13439940	1893	1893	1893	1893	1
621	20240904	105100	13438047	1893	1893	1893	1893	0
622	20240904	105000	13438047	1893	1893	1893	1893	0
623	20240904	104900	13438047	1893	1893	1893	1893	0
624	20240904	104800	13438047	1893	1893	1893	1893	0
625	20240904	104700	13438047	1893	1893	1893	1893	0
626	20240904	104600	13438047	1893	1893	1893	1893	1
627	20240904	104500	13436154	1900	1900	1900	1900	3
628	20240904	104400	13430454	1900	1900	1900	1900	5
629	20240904	104300	13420954	1893	1893	1893	1893	0
630	20240904	104200	13420954	1893	1893	1893	1893	0
631	20240904	104100	13420954	1893	1893	1893	1893	2
632	20240904	104000	13417168	1893	1893	1893	1893	0
633	20240904	103900	13417168	1893	1893	1893	1893	10
634	20240904	103800	13398238	1893	1893	1893	1893	0
635	20240904	103700	13398238	1893	1893	1893	1893	0
636	20240904	103600	13398238	1893	1893	1893	1893	0
637	20240904	103500	13398238	1893	1893	1893	1893	2
638	20240904	103400	13394452	1899	1899	1899	1899	4
639	20240904	103300	13386856	1893	1893	1893	1893	0
640	20240904	103200	13386856	1893	1893	1893	1893	0
641	20240904	103100	13386856	1893	1893	1893	1893	0
642	20240904	103000	13386856	1893	1893	1893	1893	0
643	20240904	102900	13386856	1893	1893	1893	1893	2
644	20240904	102800	13383070	1895	1896	1896	1895	816
645	20240904	102700	11836363	1899	1899	1899	1899	41
646	20240904	102600	11758504	1899	1899	1899	1899	1179
647	20240904	102500	9519583	1899	1899	1899	1899	0
648	20240904	102400	9519583	1899	1899	1899	1899	18
649	20240904	102300	9485401	1899	1899	1899	1899	0
650	20240904	102200	9485401	1899	1899	1899	1899	0
651	20240904	102100	9485401	1899	1899	1899	1899	0
652	20240904	102000	9485401	1899	1899	1899	1899	0
653	20240904	101900	9485401	1899	1899	1899	1899	0
654	20240904	101800	9485401	1899	1899	1899	1899	2
655	20240904	101700	9481603	1899	1899	1899	1899	0
656	20240904	101600	9481603	1899	1899	1899	1899	0
657	20240904	101500	9481603	1899	1899	1899	1899	0
658	20240904	101400	9481603	1899	1899	1899	1899	0
659	20240904	101300	9481603	1899	1899	1899	1899	0
660	20240904	101200	9481603	1899	1899	1899	1899	12
661	20240904	101100	9458815	1899	1900	1900	1899	108
662	20240904	101000	9253623	1900	1900	1900	1900	300
663	20240904	100900	8683623	1900	1900	1900	1900	100
664	20240904	100800	8493623	1899	1899	1899	1899	0
665	20240904	100700	8493623	1899	1899	1899	1899	34
666	20240904	100600	8429057	1899	1899	1899	1899	747
667	20240904	100500	7010504	1899	1899	1899	1899	0
668	20240904	100400	7010504	1899	1899	1899	1899	0
669	20240904	100300	7010504	1899	1899	1899	1899	0
670	20240904	100200	7010504	1899	1899	1899	1899	0
671	20240904	100100	7010504	1899	1900	1900	1899	56
672	20240904	100000	6904106	1899	1899	1899	1899	0
673	20240904	095900	6904106	1899	1899	1899	1899	0
674	20240904	095800	6904106	1899	1899	1899	1899	0
675	20240904	095700	6904106	1899	1900	1900	1899	399
676	20240904	095600	6146044	1900	1900	1900	1900	0
677	20240904	095500	6146044	1900	1900	1900	1900	2
678	20240904	095400	6142244	1904	1903	1904	1903	13
679	20240904	095300	6117502	1904	1904	1904	1904	60
680	20240904	095200	6003262	1896	1896	1896	1896	0
681	20240904	095100	6003262	1896	1896	1896	1896	10
682	20240904	095000	5984302	1896	1896	1896	1896	2
683	20240904	094900	5980510	1895	1895	1895	1895	0
684	20240904	094800	5980510	1895	1895	1895	1895	0
685	20240904	094700	5980510	1895	1896	1896	1895	100
686	20240904	094600	5790962	1894	1894	1894	1894	0
687	20240904	094500	5790962	1894	1894	1894	1894	0
688	20240904	094400	5790962	1894	1894	1894	1894	2
689	20240904	094300	5787174	1914	1914	1914	1914	0
690	20240904	094200	5787174	1914	1914	1914	1914	0
691	20240904	094100	5787174	1914	1914	1914	1914	0
692	20240904	094000	5787174	1914	1914	1914	1914	0
693	20240904	093900	5787174	1914	1914	1914	1914	1
694	20240904	093800	5785260	1892	1892	1892	1892	2
695	20240904	093700	5781476	1892	1892	1892	1892	0
696	20240904	093600	5781476	1892	1892	1892	1892	0
697	20240904	093500	5781476	1892	1892	1892	1892	0
698	20240904	093400	5781476	1892	1892	1892	1892	0
699	20240904	093300	5781476	1892	1892	1892	1892	2
700	20240904	093200	5777692	1920	1920	1920	1920	0
701	20240904	093100	5777692	1920	1920	1920	1920	0
702	20240904	093000	5777692	1920	1920	1920	1920	0
703	20240904	092900	5777692	1920	1902	1920	1902	366
704	20240904	092800	5081526	1900	1900	1900	1900	154
705	20240904	092700	4788926	1889	1898	1898	1889	11
706	20240904	092600	4768066	1899	1897	1899	1897	27
707	20240904	092500	4716829	1897	1897	1897	1897	0
708	20240904	092400	4716829	1897	1897	1897	1897	0
709	20240904	092300	4716829	1897	1897	1897	1897	0
710	20240904	092200	4716829	1897	1897	1897	1897	261
711	20240904	092100	4221712	1900	1900	1900	1900	0
712	20240904	092000	4221712	1900	1900	1900	1900	93
713	20240904	091900	4045012	1900	1900	1900	1900	0
714	20240904	091800	4045012	1900	1900	1900	1900	1
715	20240904	091700	4043112	1900	1900	1900	1900	1
716	20240904	091600	4041212	1889	1889	1889	1889	5
717	20240904	091500	4031767	1900	1900	1900	1900	1
718	20240904	091400	4029867	1900	1900	1900	1900	2
719	20240904	091300	4026067	1900	1900	1900	1900	1
720	20240904	091200	4024167	1900	1890	1900	1890	23
721	20240904	091100	3980633	1890	1890	1890	1890	0
722	20240904	091000	3980633	1890	1898	1900	1890	102
723	20240904	090900	3787043	1898	1898	1898	1898	1
724	20240904	090800	3785145	1898	1898	1898	1898	1
725	20240904	090700	3783247	1900	1900	1900	1900	137
726	20240904	090600	3522947	1890	1890	1890	1890	1
727	20240904	090500	3521057	1892	1891	1892	1891	234
728	20240904	090400	3078378	1891	1891	1891	1891	1
729	20240904	090300	3076487	1891	1891	1891	1891	1
730	20240904	090200	3074596	1892	1892	1892	1880	510
731	20240904	090100	2115682	1892	1892	1892	1892	0
732	20240904	090000	2115682	1892	1900	1900	1800	1142