KissMeData/344860/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	211000	33726089	1879	1879	1879	1879	231
3	20240905	210900	33726089	1879	1879	1879	1879	0
4	20240905	210800	33726089	1879	1879	1879	1879	0
5	20240905	210700	33726089	1879	1879	1879	1879	0
6	20240905	210600	33726089	1879	1879	1879	1879	0
7	20240905	210500	33726089	1879	1879	1879	1879	0
8	20240905	210400	33726089	1879	1879	1879	1879	0
9	20240905	210300	33726089	1879	1879	1879	1879	0
10	20240905	210200	33726089	1879	1879	1879	1879	0
11	20240905	210100	33726089	1879	1879	1879	1879	0
12	20240905	210000	33726089	1879	1879	1879	1879	0
13	20240905	205900	33726089	1879	1879	1879	1879	0
14	20240905	205800	33726089	1879	1879	1879	1879	0
15	20240905	205700	33726089	1879	1879	1879	1879	0
16	20240905	205600	33726089	1879	1879	1879	1879	0
17	20240905	205500	33726089	1879	1879	1879	1879	0
18	20240905	205400	33726089	1879	1879	1879	1879	0
19	20240905	205300	33726089	1879	1879	1879	1879	0
20	20240905	205200	33726089	1879	1879	1879	1879	0
21	20240905	205100	33726089	1879	1879	1879	1879	0
22	20240905	205000	33726089	1879	1879	1879	1879	0
23	20240905	204900	33726089	1879	1879	1879	1879	0
24	20240905	204800	33726089	1879	1879	1879	1879	0
25	20240905	204700	33726089	1879	1879	1879	1879	0
26	20240905	204600	33726089	1879	1879	1879	1879	0
27	20240905	204500	33726089	1879	1879	1879	1879	0
28	20240905	204400	33726089	1879	1879	1879	1879	0
29	20240905	204300	33726089	1879	1879	1879	1879	0
30	20240905	204200	33726089	1879	1879	1879	1879	0
31	20240905	204100	33726089	1879	1879	1879	1879	0
32	20240905	204000	33726089	1879	1879	1879	1879	231
33	20240905	203900	33726089	1879	1879	1879	1879	0
34	20240905	203800	33726089	1879	1879	1879	1879	0
35	20240905	203700	33726089	1879	1879	1879	1879	0
36	20240905	203600	33726089	1879	1879	1879	1879	0
37	20240905	203500	33726089	1879	1879	1879	1879	0
38	20240905	203400	33726089	1879	1879	1879	1879	0
39	20240905	203300	33726089	1879	1879	1879	1879	0
40	20240905	203200	33726089	1879	1879	1879	1879	0
41	20240905	203100	33726089	1879	1879	1879	1879	0
42	20240905	203000	33726089	1879	1879	1879	1879	0
43	20240905	202900	33726089	1879	1879	1879	1879	0
44	20240905	202800	33726089	1879	1879	1879	1879	0
45	20240905	202700	33726089	1879	1879	1879	1879	0
46	20240905	202600	33726089	1879	1879	1879	1879	0
47	20240905	202500	33726089	1879	1879	1879	1879	0
48	20240905	202400	33726089	1879	1879	1879	1879	0
49	20240905	202300	33726089	1879	1879	1879	1879	0
50	20240905	202200	33726089	1879	1879	1879	1879	0
51	20240905	202100	33726089	1879	1879	1879	1879	0
52	20240905	202000	33726089	1879	1879	1879	1879	0
53	20240905	201900	33726089	1879	1879	1879	1879	0
54	20240905	201800	33726089	1879	1879	1879	1879	0
55	20240905	201700	33726089	1879	1879	1879	1879	0
56	20240905	201600	33726089	1879	1879	1879	1879	0
57	20240905	201500	33726089	1879	1879	1879	1879	0
58	20240905	201400	33726089	1879	1879	1879	1879	0
59	20240905	201300	33726089	1879	1879	1879	1879	0
60	20240905	201200	33726089	1879	1879	1879	1879	0
61	20240905	201100	33726089	1879	1879	1879	1879	0
62	20240905	201000	33726089	1879	1879	1879	1879	231
63	20240905	200900	33726089	1879	1879	1879	1879	0
64	20240905	200800	33726089	1879	1879	1879	1879	0
65	20240905	200700	33726089	1879	1879	1879	1879	0
66	20240905	200600	33726089	1879	1879	1879	1879	0
67	20240905	200500	33726089	1879	1879	1879	1879	0
68	20240905	200400	33726089	1879	1879	1879	1879	0
69	20240905	200300	33726089	1879	1879	1879	1879	0
70	20240905	200200	33726089	1879	1879	1879	1879	0
71	20240905	200100	33726089	1879	1879	1879	1879	0
72	20240905	200000	33726089	1879	1879	1879	1879	0
73	20240905	195900	33726089	1879	1879	1879	1879	0
74	20240905	195800	33726089	1879	1879	1879	1879	0
75	20240905	195700	33726089	1879	1879	1879	1879	0
76	20240905	195600	33726089	1879	1879	1879	1879	0
77	20240905	195500	33726089	1879	1879	1879	1879	0
78	20240905	195400	33726089	1879	1879	1879	1879	0
79	20240905	195300	33726089	1879	1879	1879	1879	0
80	20240905	195200	33726089	1879	1879	1879	1879	0
81	20240905	195100	33726089	1879	1879	1879	1879	0
82	20240905	195000	33726089	1879	1879	1879	1879	0
83	20240905	194900	33726089	1879	1879	1879	1879	0
84	20240905	194800	33726089	1879	1879	1879	1879	0
85	20240905	194700	33726089	1879	1879	1879	1879	0
86	20240905	194600	33726089	1879	1879	1879	1879	0
87	20240905	194500	33726089	1879	1879	1879	1879	0
88	20240905	194400	33726089	1879	1879	1879	1879	0
89	20240905	194300	33726089	1879	1879	1879	1879	0
90	20240905	194200	33726089	1879	1879	1879	1879	0
91	20240905	194100	33726089	1879	1879	1879	1879	0
92	20240905	194000	33726089	1879	1879	1879	1879	231
93	20240905	193900	33726089	1879	1879	1879	1879	0
94	20240905	193800	33726089	1879	1879	1879	1879	0
95	20240905	193700	33726089	1879	1879	1879	1879	0
96	20240905	193600	33726089	1879	1879	1879	1879	0
97	20240905	193500	33726089	1879	1879	1879	1879	0
98	20240905	193400	33726089	1879	1879	1879	1879	0
99	20240905	193300	33726089	1879	1879	1879	1879	0
100	20240905	193200	33726089	1879	1879	1879	1879	0
101	20240905	193100	33726089	1879	1879	1879	1879	0
102	20240905	193000	33726089	1879	1879	1879	1879	0
103	20240905	192900	33726089	1879	1879	1879	1879	0
104	20240905	192800	33726089	1879	1879	1879	1879	0
105	20240905	192700	33726089	1879	1879	1879	1879	0
106	20240905	192600	33726089	1879	1879	1879	1879	0
107	20240905	192500	33726089	1879	1879	1879	1879	0
108	20240905	192400	33726089	1879	1879	1879	1879	0
109	20240905	192300	33726089	1879	1879	1879	1879	0
110	20240905	192200	33726089	1879	1879	1879	1879	0
111	20240905	192100	33726089	1879	1879	1879	1879	0
112	20240905	192000	33726089	1879	1879	1879	1879	0
113	20240905	191900	33726089	1879	1879	1879	1879	0
114	20240905	191800	33726089	1879	1879	1879	1879	0
115	20240905	191700	33726089	1879	1879	1879	1879	0
116	20240905	191600	33726089	1879	1879	1879	1879	0
117	20240905	191500	33726089	1879	1879	1879	1879	0
118	20240905	191400	33726089	1879	1879	1879	1879	0
119	20240905	191300	33726089	1879	1879	1879	1879	0
120	20240905	191200	33726089	1879	1879	1879	1879	0
121	20240905	191100	33726089	1879	1879	1879	1879	0
122	20240905	191000	33726089	1879	1879	1879	1879	231
123	20240905	190900	33726089	1879	1879	1879	1879	0
124	20240905	190800	33726089	1879	1879	1879	1879	0
125	20240905	190700	33726089	1879	1879	1879	1879	0
126	20240905	190600	33726089	1879	1879	1879	1879	0
127	20240905	190500	33726089	1879	1879	1879	1879	0
128	20240905	190400	33726089	1879	1879	1879	1879	0
129	20240905	190300	33726089	1879	1879	1879	1879	0
130	20240905	190200	33726089	1879	1879	1879	1879	0
131	20240905	190100	33726089	1879	1879	1879	1879	0
132	20240905	190000	33726089	1879	1879	1879	1879	0
133	20240905	185900	33726089	1879	1879	1879	1879	0
134	20240905	185800	33726089	1879	1879	1879	1879	0
135	20240905	185700	33726089	1879	1879	1879	1879	0
136	20240905	185600	33726089	1879	1879	1879	1879	0
137	20240905	185500	33726089	1879	1879	1879	1879	0
138	20240905	185400	33726089	1879	1879	1879	1879	0
139	20240905	185300	33726089	1879	1879	1879	1879	0
140	20240905	185200	33726089	1879	1879	1879	1879	0
141	20240905	185100	33726089	1879	1879	1879	1879	0
142	20240905	185000	33726089	1879	1879	1879	1879	0
143	20240905	184900	33726089	1879	1879	1879	1879	0
144	20240905	184800	33726089	1879	1879	1879	1879	0
145	20240905	184700	33726089	1879	1879	1879	1879	0
146	20240905	184600	33726089	1879	1879	1879	1879	0
147	20240905	184500	33726089	1879	1879	1879	1879	0
148	20240905	184400	33726089	1879	1879	1879	1879	0
149	20240905	184300	33726089	1879	1879	1879	1879	0
150	20240905	184200	33726089	1879	1879	1879	1879	0
151	20240905	184100	33726089	1879	1879	1879	1879	0
152	20240905	184000	33726089	1879	1879	1879	1879	231
153	20240905	183900	33726089	1879	1879	1879	1879	0
154	20240905	183800	33726089	1879	1879	1879	1879	0
155	20240905	183700	33726089	1879	1879	1879	1879	0
156	20240905	183600	33726089	1879	1879	1879	1879	0
157	20240905	183500	33726089	1879	1879	1879	1879	0
158	20240905	183400	33726089	1879	1879	1879	1879	0
159	20240905	183300	33726089	1879	1879	1879	1879	0
160	20240905	183200	33726089	1879	1879	1879	1879	0
161	20240905	183100	33726089	1879	1879	1879	1879	0
162	20240905	183000	33726089	1879	1879	1879	1879	0
163	20240905	182900	33726089	1879	1879	1879	1879	0
164	20240905	182800	33726089	1879	1879	1879	1879	0
165	20240905	182700	33726089	1879	1879	1879	1879	0
166	20240905	182600	33726089	1879	1879	1879	1879	0
167	20240905	182500	33726089	1879	1879	1879	1879	0
168	20240905	182400	33726089	1879	1879	1879	1879	0
169	20240905	182300	33726089	1879	1879	1879	1879	0
170	20240905	182200	33726089	1879	1879	1879	1879	0
171	20240905	182100	33726089	1879	1879	1879	1879	0
172	20240905	182000	33726089	1879	1879	1879	1879	0
173	20240905	181900	33726089	1879	1879	1879	1879	0
174	20240905	181800	33726089	1879	1879	1879	1879	0
175	20240905	181700	33726089	1879	1879	1879	1879	0
176	20240905	181600	33726089	1879	1879	1879	1879	0
177	20240905	181500	33726089	1879	1879	1879	1879	0
178	20240905	181400	33726089	1879	1879	1879	1879	0
179	20240905	181300	33726089	1879	1879	1879	1879	0
180	20240905	181200	33726089	1879	1879	1879	1879	0
181	20240905	181100	33726089	1879	1879	1879	1879	0
182	20240905	181000	33726089	1879	1879	1879	1879	231
183	20240905	180900	33726089	1879	1879	1879	1879	0
184	20240905	180800	33726089	1879	1879	1879	1879	0
185	20240905	180700	33726089	1879	1879	1879	1879	0
186	20240905	180600	33726089	1879	1879	1879	1879	0
187	20240905	180500	33726089	1879	1879	1879	1879	0
188	20240905	180400	33726089	1879	1879	1879	1879	0
189	20240905	180300	33726089	1879	1879	1879	1879	0
190	20240905	180200	33726089	1879	1879	1879	1879	0
191	20240905	180100	33726089	1879	1879	1879	1879	0
192	20240905	180000	33726089	1879	1879	1879	1879	0
193	20240905	175900	33726089	1879	1879	1879	1879	0
194	20240905	175800	33726089	1879	1879	1879	1879	0
195	20240905	175700	33726089	1879	1879	1879	1879	0
196	20240905	175600	33726089	1879	1879	1879	1879	0
197	20240905	175500	33726089	1879	1879	1879	1879	0
198	20240905	175400	33726089	1879	1879	1879	1879	0
199	20240905	175300	33726089	1879	1879	1879	1879	0
200	20240905	175200	33726089	1879	1879	1879	1879	0
201	20240905	175100	33726089	1879	1879	1879	1879	0
202	20240905	175000	33726089	1879	1879	1879	1879	0
203	20240905	174900	33726089	1879	1879	1879	1879	0
204	20240905	174800	33726089	1879	1879	1879	1879	0
205	20240905	174700	33726089	1879	1879	1879	1879	0
206	20240905	174600	33726089	1879	1879	1879	1879	0
207	20240905	174500	33726089	1879	1879	1879	1879	0
208	20240905	174400	33726089	1879	1879	1879	1879	0
209	20240905	174300	33726089	1879	1879	1879	1879	0
210	20240905	174200	33726089	1879	1879	1879	1879	0
211	20240905	174100	33726089	1879	1879	1879	1879	0
212	20240905	174000	33726089	1879	1879	1879	1879	231
213	20240905	173900	33726089	1879	1879	1879	1879	0
214	20240905	173800	33726089	1879	1879	1879	1879	0
215	20240905	173700	33726089	1879	1879	1879	1879	0
216	20240905	173600	33726089	1879	1879	1879	1879	0
217	20240905	173500	33726089	1879	1879	1879	1879	0
218	20240905	173400	33726089	1879	1879	1879	1879	0
219	20240905	173300	33726089	1879	1879	1879	1879	0
220	20240905	173200	33726089	1879	1879	1879	1879	0
221	20240905	173100	33726089	1879	1879	1879	1879	0
222	20240905	173000	33726089	1879	1879	1879	1879	0
223	20240905	172900	33726089	1879	1879	1879	1879	0
224	20240905	172800	33726089	1879	1879	1879	1879	0
225	20240905	172700	33726089	1879	1879	1879	1879	0
226	20240905	172600	33726089	1879	1879	1879	1879	0
227	20240905	172500	33726089	1879	1879	1879	1879	0
228	20240905	172400	33726089	1879	1879	1879	1879	0
229	20240905	172300	33726089	1879	1879	1879	1879	0
230	20240905	172200	33726089	1879	1879	1879	1879	0
231	20240905	172100	33726089	1879	1879	1879	1879	0
232	20240905	172000	33726089	1879	1879	1879	1879	0
233	20240905	171900	33726089	1879	1879	1879	1879	0
234	20240905	171800	33726089	1879	1879	1879	1879	0
235	20240905	171700	33726089	1879	1879	1879	1879	0
236	20240905	171600	33726089	1879	1879	1879	1879	0
237	20240905	171500	33726089	1879	1879	1879	1879	0
238	20240905	171400	33726089	1879	1879	1879	1879	0
239	20240905	171300	33726089	1879	1879	1879	1879	0
240	20240905	171200	33726089	1879	1879	1879	1879	0
241	20240905	171100	33726089	1879	1879	1879	1879	0
242	20240905	171000	33726089	1879	1879	1879	1879	231
243	20240905	170900	33726089	1879	1879	1879	1879	0
244	20240905	170800	33726089	1879	1879	1879	1879	0
245	20240905	170700	33726089	1879	1879	1879	1879	0
246	20240905	170600	33726089	1879	1879	1879	1879	0
247	20240905	170500	33726089	1879	1879	1879	1879	0
248	20240905	170400	33726089	1879	1879	1879	1879	0
249	20240905	170300	33726089	1879	1879	1879	1879	0
250	20240905	170200	33726089	1879	1879	1879	1879	0
251	20240905	170100	33726089	1879	1879	1879	1879	0
252	20240905	170000	33726089	1879	1879	1879	1879	0
253	20240905	165900	33726089	1879	1879	1879	1879	0
254	20240905	165800	33726089	1879	1879	1879	1879	0
255	20240905	165700	33726089	1879	1879	1879	1879	0
256	20240905	165600	33726089	1879	1879	1879	1879	0
257	20240905	165500	33726089	1879	1879	1879	1879	0
258	20240905	165400	33726089	1879	1879	1879	1879	0
259	20240905	165300	33726089	1879	1879	1879	1879	0
260	20240905	165200	33726089	1879	1879	1879	1879	0
261	20240905	165100	33726089	1879	1879	1879	1879	0
262	20240905	165000	33726089	1879	1879	1879	1879	0
263	20240905	164900	33726089	1879	1879	1879	1879	0
264	20240905	164800	33726089	1879	1879	1879	1879	0
265	20240905	164700	33726089	1879	1879	1879	1879	0
266	20240905	164600	33726089	1879	1879	1879	1879	0
267	20240905	164500	33726089	1879	1879	1879	1879	0
268	20240905	164400	33726089	1879	1879	1879	1879	0
269	20240905	164300	33726089	1879	1879	1879	1879	0
270	20240905	164200	33726089	1879	1879	1879	1879	0
271	20240905	164100	33726089	1879	1879	1879	1879	0
272	20240905	164000	33726089	1879	1879	1879	1879	231
273	20240905	163900	33726089	1879	1879	1879	1879	0
274	20240905	163800	33726089	1879	1879	1879	1879	0
275	20240905	163700	33726089	1879	1879	1879	1879	0
276	20240905	163600	33726089	1879	1879	1879	1879	0
277	20240905	163500	33726089	1879	1879	1879	1879	0
278	20240905	163400	33726089	1879	1879	1879	1879	0
279	20240905	163300	33726089	1879	1879	1879	1879	0
280	20240905	163200	33726089	1879	1879	1879	1879	0
281	20240905	163100	33726089	1879	1879	1879	1879	0
282	20240905	163000	33726089	1879	1879	1879	1879	0
283	20240905	162900	33726089	1879	1879	1879	1879	0
284	20240905	162800	33726089	1879	1879	1879	1879	0
285	20240905	162700	33726089	1879	1879	1879	1879	0
286	20240905	162600	33726089	1879	1879	1879	1879	0
287	20240905	162500	33726089	1879	1879	1879	1879	0
288	20240905	162400	33726089	1879	1879	1879	1879	0
289	20240905	162300	33726089	1879	1879	1879	1879	0
290	20240905	162200	33726089	1879	1879	1879	1879	0
291	20240905	162100	33726089	1879	1879	1879	1879	0
292	20240905	162000	33726089	1879	1879	1879	1879	0
293	20240905	161900	33726089	1879	1879	1879	1879	0
294	20240905	161800	33726089	1879	1879	1879	1879	0
295	20240905	161700	33726089	1879	1879	1879	1879	0
296	20240905	161600	33726089	1879	1879	1879	1879	0
297	20240905	161500	33726089	1879	1879	1879	1879	0
298	20240905	161400	33726089	1879	1879	1879	1879	0
299	20240905	161300	33726089	1879	1879	1879	1879	0
300	20240905	161200	33726089	1879	1879	1879	1879	0
301	20240905	161100	33726089	1879	1879	1879	1879	0
302	20240905	161000	33726089	1879	1879	1879	1879	231
303	20240905	160900	33726089	1879	1879	1879	1879	0
304	20240905	160800	33726089	1879	1879	1879	1879	0
305	20240905	160700	33726089	1879	1879	1879	1879	0
306	20240905	160600	33726089	1879	1879	1879	1879	0
307	20240905	160500	33726089	1879	1879	1879	1879	0
308	20240905	160400	33726089	1879	1879	1879	1879	0
309	20240905	160300	33726089	1879	1879	1879	1879	0
310	20240905	160200	33726089	1879	1879	1879	1879	0
311	20240905	160100	33726089	1879	1879	1879	1879	0
312	20240905	160000	33726089	1879	1879	1879	1879	0
313	20240905	155900	33726089	1879	1879	1879	1879	0
314	20240905	155800	33726089	1879	1879	1879	1879	0
315	20240905	155700	33726089	1879	1879	1879	1879	0
316	20240905	155600	33726089	1879	1879	1879	1879	0
317	20240905	155500	33726089	1879	1879	1879	1879	0
318	20240905	155400	33726089	1879	1879	1879	1879	0
319	20240905	155300	33726089	1879	1879	1879	1879	0
320	20240905	155200	33726089	1879	1879	1879	1879	0
321	20240905	155100	33726089	1879	1879	1879	1879	0
322	20240905	155000	33726089	1879	1879	1879	1879	0
323	20240905	154900	33726089	1879	1879	1879	1879	0
324	20240905	154800	33726089	1879	1879	1879	1879	0
325	20240905	154700	33726089	1879	1879	1879	1879	0
326	20240905	154600	33726089	1879	1879	1879	1879	0
327	20240905	154500	33726089	1879	1879	1879	1879	0
328	20240905	154400	33726089	1879	1879	1879	1879	0
329	20240905	154300	33726089	1879	1879	1879	1879	0
330	20240905	154200	33726089	1879	1879	1879	1879	0
331	20240905	154100	33726089	1879	1879	1879	1879	0
332	20240905	154000	33726089	1879	1879	1879	1879	231
333	20240905	153900	33726089	1879	1879	1879	1879	0
334	20240905	153800	33726089	1879	1879	1879	1879	0
335	20240905	153700	33726089	1879	1879	1879	1879	0
336	20240905	153600	33726089	1879	1879	1879	1879	0
337	20240905	153500	33726089	1879	1879	1879	1879	0
338	20240905	153400	33726089	1879	1879	1879	1879	0
339	20240905	153300	33726089	1879	1879	1879	1879	0
340	20240905	153200	33726089	1879	1879	1879	1879	0
341	20240905	153100	33726089	1879	1879	1879	1879	0
342	20240905	153000	33726089	1879	1879	1879	1879	231
343	20240905	152900	33292040	1880	1880	1880	1880	0
344	20240905	152800	33292040	1880	1880	1880	1880	0
345	20240905	152700	33292040	1880	1880	1880	1880	0
346	20240905	152600	33292040	1880	1880	1880	1880	0
347	20240905	152500	33292040	1880	1880	1880	1880	0
348	20240905	152400	33292040	1880	1880	1880	1880	0
349	20240905	152300	33292040	1880	1880	1880	1880	0
350	20240905	152200	33292040	1880	1880	1880	1880	0
351	20240905	152100	33292040	1880	1880	1880	1880	0
352	20240905	152000	33292040	1880	1880	1880	1880	0
353	20240905	151900	33292040	1880	1880	1880	1880	0
354	20240905	151800	33292040	1880	1880	1880	1880	0
355	20240905	151700	33292040	1880	1879	1880	1879	19
356	20240905	151600	33256338	1879	1879	1879	1879	18
357	20240905	151500	33222516	1879	1879	1879	1879	17
358	20240905	151400	33190573	1879	1879	1879	1879	18
359	20240905	151300	33156751	1880	1880	1880	1880	1
360	20240905	151200	33154871	1879	1879	1879	1879	0
361	20240905	151100	33154871	1879	1879	1879	1879	0
362	20240905	151000	33154871	1879	1879	1879	1879	0
363	20240905	150900	33154871	1879	1879	1879	1879	0
364	20240905	150800	33154871	1879	1879	1879	1879	0
365	20240905	150700	33154871	1879	1879	1879	1879	0
366	20240905	150600	33154871	1879	1879	1879	1879	0
367	20240905	150500	33154871	1879	1879	1879	1879	0
368	20240905	150400	33154871	1879	1879	1879	1879	0
369	20240905	150300	33154871	1879	1879	1879	1879	0
370	20240905	150200	33154871	1879	1879	1879	1879	0
371	20240905	150100	33154871	1879	1879	1879	1879	0
372	20240905	150000	33154871	1879	1879	1879	1879	0
373	20240905	145900	33154871	1879	1879	1879	1879	8
374	20240905	145800	33139839	1879	1879	1879	1879	0
375	20240905	145700	33139839	1879	1879	1879	1879	0
376	20240905	145600	33139839	1879	1879	1879	1879	0
377	20240905	145500	33139839	1879	1879	1879	1879	0
378	20240905	145400	33139839	1879	1879	1879	1879	0
379	20240905	145300	33139839	1879	1879	1879	1879	0
380	20240905	145200	33139839	1879	1879	1879	1879	0
381	20240905	145100	33139839	1879	1879	1879	1879	0
382	20240905	145000	33139839	1879	1879	1879	1879	0
383	20240905	144900	33139839	1879	1879	1879	1879	0
384	20240905	144800	33139839	1879	1879	1879	1879	0
385	20240905	144700	33139839	1879	1879	1879	1879	0
386	20240905	144600	33139839	1879	1879	1879	1879	0
387	20240905	144500	33139839	1879	1879	1879	1879	20
388	20240905	144400	33102259	1879	1879	1879	1879	0
389	20240905	144300	33102259	1879	1879	1879	1879	0
390	20240905	144200	33102259	1879	1879	1879	1879	0
391	20240905	144100	33102259	1879	1879	1879	1879	0
392	20240905	144000	33102259	1879	1879	1879	1879	0
393	20240905	143900	33102259	1879	1879	1879	1879	1
394	20240905	143800	33100380	1879	1879	1879	1879	0
395	20240905	143700	33100380	1879	1867	1879	1867	53
396	20240905	143600	33001393	1871	1871	1871	1871	0
397	20240905	143500	33001393	1871	1871	1871	1871	0
398	20240905	143400	33001393	1871	1871	1871	1871	0
399	20240905	143300	33001393	1871	1871	1871	1871	0
400	20240905	143200	33001393	1871	1871	1871	1871	0
401	20240905	143100	33001393	1871	1871	1871	1871	0
402	20240905	143000	33001393	1871	1871	1871	1871	0
403	20240905	142900	33001393	1871	1871	1871	1871	0
404	20240905	142800	33001393	1871	1869	1871	1869	128
405	20240905	142700	32762034	1866	1871	1871	1866	50
406	20240905	142600	32668504	1871	1871	1871	1871	50
407	20240905	142500	32574954	1871	1879	1879	1871	90
408	20240905	142400	32406460	1875	1875	1875	1875	0
409	20240905	142300	32406460	1875	1875	1875	1875	0
410	20240905	142200	32406460	1875	1873	1875	1871	410
411	20240905	142100	31639282	1873	1874	1874	1873	1000
412	20240905	142000	29765946	1875	1875	1875	1875	0
413	20240905	141900	29765946	1875	1875	1875	1875	0
414	20240905	141800	29765946	1875	1875	1875	1875	0
415	20240905	141700	29765946	1875	1876	1876	1875	592
416	20240905	141600	28655711	1876	1879	1879	1876	451
417	20240905	141500	27809389	1880	1880	1880	1880	0
418	20240905	141400	27809389	1880	1880	1880	1880	6
419	20240905	141300	27798109	1879	1879	1879	1879	0
420	20240905	141200	27798109	1879	1879	1879	1879	0
421	20240905	141100	27798109	1879	1879	1879	1879	8
422	20240905	141000	27783077	1880	1880	1880	1880	0
423	20240905	140900	27783077	1880	1880	1880	1880	9
424	20240905	140800	27766157	1879	1879	1879	1879	0
425	20240905	140700	27766157	1879	1879	1879	1879	0
426	20240905	140600	27766157	1879	1879	1879	1879	8
427	20240905	140500	27751125	1879	1879	1879	1879	0
428	20240905	140400	27751125	1879	1879	1879	1879	0
429	20240905	140300	27751125	1879	1879	1879	1879	0
430	20240905	140200	27751125	1879	1879	1879	1879	0
431	20240905	140100	27751125	1879	1879	1879	1879	8
432	20240905	140000	27736093	1879	1879	1879	1879	105
433	20240905	135900	27538798	1880	1880	1880	1880	0
434	20240905	135800	27538798	1880	1880	1880	1880	98
435	20240905	135700	27354558	1880	1880	1880	1880	0
436	20240905	135600	27354558	1880	1880	1880	1880	0
437	20240905	135500	27354558	1880	1880	1880	1880	0
438	20240905	135400	27354558	1880	1880	1880	1880	0
439	20240905	135300	27354558	1880	1880	1880	1880	0
440	20240905	135200	27354558	1880	1880	1880	1880	0
441	20240905	135100	27354558	1880	1880	1880	1880	0
442	20240905	135000	27354558	1880	1880	1880	1880	0
443	20240905	134900	27354558	1880	1880	1880	1880	0
444	20240905	134800	27354558	1880	1880	1880	1880	0
445	20240905	134700	27354558	1880	1880	1880	1880	0
446	20240905	134600	27354558	1880	1880	1880	1880	0
447	20240905	134500	27354558	1880	1880	1880	1880	0
448	20240905	134400	27354558	1880	1880	1880	1880	0
449	20240905	134300	27354558	1880	1880	1880	1880	0
450	20240905	134200	27354558	1880	1880	1880	1880	0
451	20240905	134100	27354558	1880	1880	1880	1880	10
452	20240905	134000	27335758	1880	1880	1880	1880	0
453	20240905	133900	27335758	1880	1880	1880	1880	0
454	20240905	133800	27335758	1880	1881	1881	1880	21
455	20240905	133700	27296273	1888	1888	1888	1888	0
456	20240905	133600	27296273	1888	1888	1888	1888	6
457	20240905	133500	27284945	1892	1892	1892	1892	0
458	20240905	133400	27284945	1892	1892	1892	1892	0
459	20240905	133300	27284945	1892	1892	1892	1892	0
460	20240905	133200	27284945	1892	1892	1892	1892	0
461	20240905	133100	27284945	1892	1892	1892	1892	0
462	20240905	133000	27284945	1892	1892	1892	1892	0
463	20240905	132900	27284945	1892	1892	1892	1892	0
464	20240905	132800	27284945	1892	1892	1892	1892	0
465	20240905	132700	27284945	1892	1892	1892	1892	0
466	20240905	132600	27284945	1892	1892	1892	1892	0
467	20240905	132500	27284945	1892	1892	1892	1892	0
468	20240905	132400	27284945	1892	1892	1892	1892	0
469	20240905	132300	27284945	1892	1892	1892	1892	0
470	20240905	132200	27284945	1892	1892	1892	1892	0
471	20240905	132100	27284945	1892	1892	1892	1892	304
472	20240905	132000	26709777	1884	1884	1884	1884	0
473	20240905	131900	26709777	1884	1884	1884	1884	0
474	20240905	131800	26709777	1884	1884	1884	1884	0
475	20240905	131700	26709777	1884	1884	1884	1884	0
476	20240905	131600	26709777	1884	1884	1884	1884	0
477	20240905	131500	26709777	1884	1884	1884	1884	0
478	20240905	131400	26709777	1884	1884	1884	1884	0
479	20240905	131300	26709777	1884	1884	1884	1884	0
480	20240905	131200	26709777	1884	1884	1884	1884	0
481	20240905	131100	26709777	1884	1884	1884	1884	0
482	20240905	131000	26709777	1884	1884	1884	1884	0
483	20240905	130900	26709777	1884	1884	1884	1884	0
484	20240905	130800	26709777	1884	1884	1884	1884	6
485	20240905	130700	26698473	1880	1880	1880	1880	0
486	20240905	130600	26698473	1880	1880	1880	1880	0
487	20240905	130500	26698473	1880	1880	1880	1880	88
488	20240905	130400	26533033	1880	1880	1880	1880	0
489	20240905	130300	26533033	1880	1880	1880	1880	0
490	20240905	130200	26533033	1880	1880	1880	1880	0
491	20240905	130100	26533033	1880	1880	1880	1880	0
492	20240905	130000	26533033	1880	1880	1880	1880	0
493	20240905	125900	26533033	1880	1880	1880	1880	0
494	20240905	125800	26533033	1880	1880	1880	1880	0
495	20240905	125700	26533033	1880	1880	1880	1880	0
496	20240905	125600	26533033	1880	1880	1880	1880	0
497	20240905	125500	26533033	1880	1880	1880	1880	0
498	20240905	125400	26533033	1880	1882	1882	1880	110
499	20240905	125300	26326152	1891	1891	1891	1891	0
500	20240905	125200	26326152	1891	1891	1891	1891	0
501	20240905	125100	26326152	1891	1891	1891	1891	0
502	20240905	125000	26326152	1891	1891	1891	1891	0
503	20240905	124900	26326152	1891	1891	1891	1891	11
504	20240905	124800	26305351	1881	1881	1881	1881	0
505	20240905	124700	26305351	1881	1881	1881	1881	0
506	20240905	124600	26305351	1881	1882	1882	1881	52
507	20240905	124500	26207530	1881	1881	1881	1881	0
508	20240905	124400	26207530	1881	1881	1881	1881	0
509	20240905	124300	26207530	1881	1881	1881	1881	0
510	20240905	124200	26207530	1881	1881	1881	1881	0
511	20240905	124100	26207530	1881	1881	1881	1881	0
512	20240905	124000	26207530	1881	1881	1881	1881	20
513	20240905	123900	26169910	1892	1892	1892	1892	8
514	20240905	123800	26154774	1892	1892	1892	1892	8
515	20240905	123700	26139638	1893	1893	1893	1893	0
516	20240905	123600	26139638	1893	1893	1893	1893	0
517	20240905	123500	26139638	1893	1893	1893	1893	0
518	20240905	123400	26139638	1893	1893	1893	1893	0
519	20240905	123300	26139638	1893	1893	1893	1893	0
520	20240905	123200	26139638	1893	1893	1893	1893	0
521	20240905	123100	26139638	1893	1891	1893	1890	255
522	20240905	123000	25657425	1890	1890	1890	1890	0
523	20240905	122900	25657425	1890	1890	1890	1890	0
524	20240905	122800	25657425	1890	1888	1890	1888	16
525	20240905	122700	25627201	1886	1883	1886	1883	46
526	20240905	122600	25540551	1880	1880	1880	1880	0
527	20240905	122500	25540551	1880	1880	1880	1880	0
528	20240905	122400	25540551	1880	1880	1880	1880	0
529	20240905	122300	25540551	1880	1880	1880	1880	0
530	20240905	122200	25540551	1880	1880	1880	1880	105
531	20240905	122100	25343151	1887	1887	1887	1887	0
532	20240905	122000	25343151	1887	1887	1887	1887	0
533	20240905	121900	25343151	1887	1887	1887	1887	0
534	20240905	121800	25343151	1887	1887	1887	1887	0
535	20240905	121700	25343151	1887	1887	1887	1887	1
536	20240905	121600	25341264	1880	1880	1880	1880	0
537	20240905	121500	25341264	1880	1880	1880	1880	0
538	20240905	121400	25341264	1880	1880	1880	1880	0
539	20240905	121300	25341264	1880	1880	1880	1880	0
540	20240905	121200	25341264	1880	1880	1880	1880	0
541	20240905	121100	25341264	1880	1880	1880	1880	0
542	20240905	121000	25341264	1880	1880	1880	1880	0
543	20240905	120900	25341264	1880	1881	1881	1880	70
544	20240905	120800	25209639	1904	1904	1904	1904	0
545	20240905	120700	25209639	1904	1904	1904	1904	0
546	20240905	120600	25209639	1904	1904	1904	1904	0
547	20240905	120500	25209639	1904	1904	1904	1904	0
548	20240905	120400	25209639	1904	1904	1904	1904	0
549	20240905	120300	25209639	1904	1904	1904	1904	0
550	20240905	120200	25209639	1904	1904	1904	1904	0
551	20240905	120100	25209639	1904	1904	1904	1904	0
552	20240905	120000	25209639	1904	1904	1904	1904	0
553	20240905	115900	25209639	1904	1904	1904	1904	0
554	20240905	115800	25209639	1904	1904	1904	1904	0
555	20240905	115700	25209639	1904	1904	1904	1904	0
556	20240905	115600	25209639	1904	1904	1904	1904	0
557	20240905	115500	25209639	1904	1904	1904	1904	0
558	20240905	115400	25209639	1904	1904	1904	1904	0
559	20240905	115300	25209639	1904	1904	1904	1904	0
560	20240905	115200	25209639	1904	1904	1904	1904	0
561	20240905	115100	25209639	1904	1904	1904	1904	0
562	20240905	115000	25209639	1904	1904	1904	1904	0
563	20240905	114900	25209639	1904	1904	1904	1904	0
564	20240905	114800	25209639	1904	1904	1904	1904	0
565	20240905	114700	25209639	1904	1904	1904	1904	0
566	20240905	114600	25209639	1904	1904	1904	1904	0
567	20240905	114500	25209639	1904	1904	1904	1904	0
568	20240905	114400	25209639	1904	1904	1904	1904	0
569	20240905	114300	25209639	1904	1904	1904	1904	0
570	20240905	114200	25209639	1904	1904	1904	1904	0
571	20240905	114100	25209639	1904	1904	1904	1904	0
572	20240905	114000	25209639	1904	1904	1904	1904	0
573	20240905	113900	25209639	1904	1904	1904	1904	0
574	20240905	113800	25209639	1904	1904	1904	1904	0
575	20240905	113700	25209639	1904	1904	1904	1904	0
576	20240905	113600	25209639	1904	1904	1904	1904	0
577	20240905	113500	25209639	1904	1904	1904	1904	0
578	20240905	113400	25209639	1904	1904	1904	1904	0
579	20240905	113300	25209639	1904	1904	1904	1904	0
580	20240905	113200	25209639	1904	1904	1904	1904	0
581	20240905	113100	25209639	1904	1904	1904	1904	0
582	20240905	113000	25209639	1904	1904	1904	1904	0
583	20240905	112900	25209639	1904	1904	1904	1904	0
584	20240905	112800	25209639	1904	1904	1904	1904	0
585	20240905	112700	25209639	1904	1904	1904	1904	0
586	20240905	112600	25209639	1904	1904	1904	1904	0
587	20240905	112500	25209639	1904	1904	1904	1904	0
588	20240905	112400	25209639	1904	1904	1904	1904	2
589	20240905	112300	25205831	1900	1905	1905	1900	459
590	20240905	112200	24333436	1905	1905	1905	1905	3
591	20240905	112100	24327721	1905	1905	1905	1905	2
592	20240905	112000	24323911	1905	1905	1905	1905	0
593	20240905	111900	24323911	1905	1905	1905	1905	12
594	20240905	111800	24301051	1905	1905	1905	1905	14
595	20240905	111700	24274381	1905	1905	1905	1905	0
596	20240905	111600	24274381	1905	1905	1905	1905	0
597	20240905	111500	24274381	1905	1905	1905	1905	2
598	20240905	111400	24270571	1905	1905	1905	1905	0
599	20240905	111300	24270571	1905	1905	1905	1905	8
600	20240905	111200	24255331	1905	1905	1905	1905	0
601	20240905	111100	24255331	1905	1905	1905	1905	0
602	20240905	111000	24255331	1905	1905	1905	1905	0
603	20240905	110900	24255331	1905	1905	1905	1905	0
604	20240905	110800	24255331	1905	1905	1905	1905	542
605	20240905	110700	23222821	1900	1900	1900	1900	0
606	20240905	110600	23222821	1900	1900	1900	1900	0
607	20240905	110500	23222821	1900	1900	1900	1900	18
608	20240905	110400	23188621	1905	1905	1905	1905	0
609	20240905	110300	23188621	1905	1905	1905	1905	117
610	20240905	110200	22965736	1911	1911	1911	1911	0
611	20240905	110100	22965736	1911	1911	1911	1911	0
612	20240905	110000	22965736	1911	1911	1911	1911	13
613	20240905	105900	22940893	1901	1901	1901	1901	0
614	20240905	105800	22940893	1901	1901	1901	1901	0
615	20240905	105700	22940893	1901	1901	1901	1901	1255
616	20240905	105600	20555138	1901	1901	1901	1901	0
617	20240905	105500	20555138	1901	1901	1901	1901	0
618	20240905	105400	20555138	1901	1901	1901	1901	0
619	20240905	105300	20555138	1901	1901	1901	1901	0
620	20240905	105200	20555138	1901	1901	1901	1901	0
621	20240905	105100	20555138	1901	1901	1901	1901	0
622	20240905	105000	20555138	1901	1901	1901	1901	0
623	20240905	104900	20555138	1901	1901	1901	1901	0
624	20240905	104800	20555138	1901	1902	1902	1901	746
625	20240905	104700	19136991	1900	1900	1900	1900	0
626	20240905	104600	19136991	1900	1900	1900	1900	0
627	20240905	104500	19136991	1900	1900	1900	1900	0
628	20240905	104400	19136991	1900	1900	1900	1900	0
629	20240905	104300	19136991	1900	1900	1900	1900	0
630	20240905	104200	19136991	1900	1900	1900	1900	40
631	20240905	104100	19060991	1900	1900	1900	1900	0
632	20240905	104000	19060991	1900	1901	1901	1900	803
633	20240905	103900	17535271	1919	1919	1919	1919	0
634	20240905	103800	17535271	1919	1919	1919	1919	0
635	20240905	103700	17535271	1919	1919	1919	1919	0
636	20240905	103600	17535271	1919	1919	1919	1919	1000
637	20240905	103500	15616271	1918	1918	1918	1918	0
638	20240905	103400	15616271	1918	1918	1918	1918	0
639	20240905	103300	15616271	1918	1918	1918	1918	0
640	20240905	103200	15616271	1918	1918	1918	1918	0
641	20240905	103100	15616271	1918	1918	1918	1918	0
642	20240905	103000	15616271	1918	1918	1918	1918	1
643	20240905	102900	15614353	1918	1918	1918	1918	7
644	20240905	102800	15600927	1918	1918	1918	1918	0
645	20240905	102700	15600927	1918	1918	1918	1918	0
646	20240905	102600	15600927	1918	1918	1918	1918	0
647	20240905	102500	15600927	1918	1918	1918	1918	0
648	20240905	102400	15600927	1918	1918	1918	1918	0
649	20240905	102300	15600927	1918	1918	1918	1918	0
650	20240905	102200	15600927	1918	1909	1918	1909	5000
651	20240905	102100	6011768	1910	1910	1910	1910	0
652	20240905	102000	6011768	1910	1910	1910	1910	0
653	20240905	101900	6011768	1910	1910	1910	1910	1
654	20240905	101800	6009858	1910	1910	1910	1910	0
655	20240905	101700	6009858	1910	1910	1910	1910	0
656	20240905	101600	6009858	1910	1910	1910	1910	16
657	20240905	101500	5979298	1910	1910	1910	1910	0
658	20240905	101400	5979298	1910	1910	1910	1910	0
659	20240905	101300	5979298	1910	1910	1910	1910	0
660	20240905	101200	5979298	1910	1910	1910	1910	0
661	20240905	101100	5979298	1910	1910	1910	1910	0
662	20240905	101000	5979298	1910	1910	1910	1910	0
663	20240905	100900	5979298	1910	1910	1910	1910	0
664	20240905	100800	5979298	1910	1910	1910	1910	0
665	20240905	100700	5979298	1910	1910	1910	1910	0
666	20240905	100600	5979298	1910	1910	1910	1910	0
667	20240905	100500	5979298	1910	1910	1910	1910	0
668	20240905	100400	5979298	1910	1910	1910	1910	0
669	20240905	100300	5979298	1910	1910	1910	1910	0
670	20240905	100200	5979298	1910	1910	1910	1910	0
671	20240905	100100	5979298	1910	1910	1910	1910	0
672	20240905	100000	5979298	1910	1910	1910	1910	0
673	20240905	095900	5979298	1910	1910	1910	1910	0
674	20240905	095800	5979298	1910	1910	1910	1910	0
675	20240905	095700	5979298	1910	1910	1910	1910	0
676	20240905	095600	5979298	1910	1910	1910	1910	0
677	20240905	095500	5979298	1910	1910	1910	1910	0
678	20240905	095400	5979298	1910	1910	1910	1910	0
679	20240905	095300	5979298	1910	1910	1910	1910	0
680	20240905	095200	5979298	1910	1910	1910	1910	0
681	20240905	095100	5979298	1910	1910	1910	1910	0
682	20240905	095000	5979298	1910	1910	1910	1910	0
683	20240905	094900	5979298	1910	1910	1910	1910	0
684	20240905	094800	5979298	1910	1910	1910	1910	0
685	20240905	094700	5979298	1910	1910	1910	1910	0
686	20240905	094600	5979298	1910	1910	1910	1910	0
687	20240905	094500	5979298	1910	1910	1910	1910	0
688	20240905	094400	5979298	1910	1910	1910	1910	0
689	20240905	094300	5979298	1910	1910	1910	1910	0
690	20240905	094200	5979298	1910	1910	1910	1910	0
691	20240905	094100	5979298	1910	1910	1910	1910	0
692	20240905	094000	5979298	1910	1910	1910	1910	0
693	20240905	093900	5979298	1910	1910	1910	1910	4
694	20240905	093800	5971658	1910	1910	1910	1910	2
695	20240905	093700	5967838	1905	1905	1905	1905	75
696	20240905	093600	5824963	1905	1905	1905	1905	7
697	20240905	093500	5811628	1885	1885	1885	1885	0
698	20240905	093400	5811628	1885	1885	1885	1885	0
699	20240905	093300	5811628	1885	1885	1885	1885	0
700	20240905	093200	5811628	1885	1885	1885	1885	590
701	20240905	093100	4699478	1885	1885	1885	1885	0
702	20240905	093000	4699478	1885	1885	1885	1885	0
703	20240905	092900	4699478	1885	1885	1885	1885	4
704	20240905	092800	4691938	1885	1885	1885	1885	0
705	20240905	092700	4691938	1885	1885	1885	1885	10
706	20240905	092600	4673088	1885	1885	1885	1885	0
707	20240905	092500	4673088	1885	1885	1885	1885	0
708	20240905	092400	4673088	1885	1885	1885	1885	0
709	20240905	092300	4673088	1885	1885	1885	1885	60
710	20240905	092200	4559988	1918	1918	1918	1918	0
711	20240905	092100	4559988	1918	1918	1918	1918	0
712	20240905	092000	4559988	1918	1918	1918	1918	20
713	20240905	091900	4521628	1928	1928	1928	1928	0
714	20240905	091800	4521628	1928	1928	1928	1928	13
715	20240905	091700	4496564	1879	1879	1879	1879	0
716	20240905	091600	4496564	1879	1880	1880	1879	249
717	20240905	091500	4028659	1880	1880	1880	1880	0
718	20240905	091400	4028659	1880	1880	1880	1880	123
719	20240905	091300	3797419	1879	1879	1879	1879	0
720	20240905	091200	3797419	1879	1879	1879	1879	0
721	20240905	091100	3797419	1879	1879	1879	1879	0
722	20240905	091000	3797419	1879	1879	1879	1879	0
723	20240905	090900	3797419	1879	1879	1879	1879	0
724	20240905	090800	3797419	1879	1879	1879	1879	0
725	20240905	090700	3797419	1879	1879	1879	1879	0
726	20240905	090600	3797419	1879	1879	1879	1878	1303
727	20240905	090500	1349152	1879	1879	1879	1879	0
728	20240905	090400	1349152	1879	1879	1879	1879	0
729	20240905	090300	1349152	1879	1879	1879	1879	130
730	20240905	090200	1104882	1879	1879	1879	1879	96
731	20240905	090100	924498	1866	1868	1868	1866	425
732	20240905	090000	131446	1867	1879	1879	1867	48