KissMeData/286750/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	205600	183137173	1912	1912	1912	1912	1691
3	20240905	205500	183137173	1912	1912	1912	1912	0
4	20240905	205400	183137173	1912	1912	1912	1912	0
5	20240905	205300	183137173	1912	1912	1912	1912	0
6	20240905	205200	183137173	1912	1912	1912	1912	0
7	20240905	205100	183137173	1912	1912	1912	1912	0
8	20240905	205000	183137173	1912	1912	1912	1912	0
9	20240905	204900	183137173	1912	1912	1912	1912	0
10	20240905	204800	183137173	1912	1912	1912	1912	0
11	20240905	204700	183137173	1912	1912	1912	1912	0
12	20240905	204600	183137173	1912	1912	1912	1912	0
13	20240905	204500	183137173	1912	1912	1912	1912	0
14	20240905	204400	183137173	1912	1912	1912	1912	0
15	20240905	204300	183137173	1912	1912	1912	1912	0
16	20240905	204200	183137173	1912	1912	1912	1912	0
17	20240905	204100	183137173	1912	1912	1912	1912	0
18	20240905	204000	183137173	1912	1912	1912	1912	0
19	20240905	203900	183137173	1912	1912	1912	1912	0
20	20240905	203800	183137173	1912	1912	1912	1912	0
21	20240905	203700	183137173	1912	1912	1912	1912	0
22	20240905	203600	183137173	1912	1912	1912	1912	0
23	20240905	203500	183137173	1912	1912	1912	1912	0
24	20240905	203400	183137173	1912	1912	1912	1912	0
25	20240905	203300	183137173	1912	1912	1912	1912	0
26	20240905	203200	183137173	1912	1912	1912	1912	0
27	20240905	203100	183137173	1912	1912	1912	1912	0
28	20240905	203000	183137173	1912	1912	1912	1912	0
29	20240905	202900	183137173	1912	1912	1912	1912	0
30	20240905	202800	183137173	1912	1912	1912	1912	0
31	20240905	202700	183137173	1912	1912	1912	1912	0
32	20240905	202600	183137173	1912	1912	1912	1912	1691
33	20240905	202500	183137173	1912	1912	1912	1912	0
34	20240905	202400	183137173	1912	1912	1912	1912	0
35	20240905	202300	183137173	1912	1912	1912	1912	0
36	20240905	202200	183137173	1912	1912	1912	1912	0
37	20240905	202100	183137173	1912	1912	1912	1912	0
38	20240905	202000	183137173	1912	1912	1912	1912	0
39	20240905	201900	183137173	1912	1912	1912	1912	0
40	20240905	201800	183137173	1912	1912	1912	1912	0
41	20240905	201700	183137173	1912	1912	1912	1912	0
42	20240905	201600	183137173	1912	1912	1912	1912	0
43	20240905	201500	183137173	1912	1912	1912	1912	0
44	20240905	201400	183137173	1912	1912	1912	1912	0
45	20240905	201300	183137173	1912	1912	1912	1912	0
46	20240905	201200	183137173	1912	1912	1912	1912	0
47	20240905	201100	183137173	1912	1912	1912	1912	0
48	20240905	201000	183137173	1912	1912	1912	1912	0
49	20240905	200900	183137173	1912	1912	1912	1912	0
50	20240905	200800	183137173	1912	1912	1912	1912	0
51	20240905	200700	183137173	1912	1912	1912	1912	0
52	20240905	200600	183137173	1912	1912	1912	1912	0
53	20240905	200500	183137173	1912	1912	1912	1912	0
54	20240905	200400	183137173	1912	1912	1912	1912	0
55	20240905	200300	183137173	1912	1912	1912	1912	0
56	20240905	200200	183137173	1912	1912	1912	1912	0
57	20240905	200100	183137173	1912	1912	1912	1912	0
58	20240905	200000	183137173	1912	1912	1912	1912	0
59	20240905	195900	183137173	1912	1912	1912	1912	0
60	20240905	195800	183137173	1912	1912	1912	1912	0
61	20240905	195700	183137173	1912	1912	1912	1912	0
62	20240905	195600	183137173	1912	1912	1912	1912	1691
63	20240905	195500	183137173	1912	1912	1912	1912	0
64	20240905	195400	183137173	1912	1912	1912	1912	0
65	20240905	195300	183137173	1912	1912	1912	1912	0
66	20240905	195200	183137173	1912	1912	1912	1912	0
67	20240905	195100	183137173	1912	1912	1912	1912	0
68	20240905	195000	183137173	1912	1912	1912	1912	0
69	20240905	194900	183137173	1912	1912	1912	1912	0
70	20240905	194800	183137173	1912	1912	1912	1912	0
71	20240905	194700	183137173	1912	1912	1912	1912	0
72	20240905	194600	183137173	1912	1912	1912	1912	0
73	20240905	194500	183137173	1912	1912	1912	1912	0
74	20240905	194400	183137173	1912	1912	1912	1912	0
75	20240905	194300	183137173	1912	1912	1912	1912	0
76	20240905	194200	183137173	1912	1912	1912	1912	0
77	20240905	194100	183137173	1912	1912	1912	1912	0
78	20240905	194000	183137173	1912	1912	1912	1912	0
79	20240905	193900	183137173	1912	1912	1912	1912	0
80	20240905	193800	183137173	1912	1912	1912	1912	0
81	20240905	193700	183137173	1912	1912	1912	1912	0
82	20240905	193600	183137173	1912	1912	1912	1912	0
83	20240905	193500	183137173	1912	1912	1912	1912	0
84	20240905	193400	183137173	1912	1912	1912	1912	0
85	20240905	193300	183137173	1912	1912	1912	1912	0
86	20240905	193200	183137173	1912	1912	1912	1912	0
87	20240905	193100	183137173	1912	1912	1912	1912	0
88	20240905	193000	183137173	1912	1912	1912	1912	0
89	20240905	192900	183137173	1912	1912	1912	1912	0
90	20240905	192800	183137173	1912	1912	1912	1912	0
91	20240905	192700	183137173	1912	1912	1912	1912	0
92	20240905	192600	183137173	1912	1912	1912	1912	1691
93	20240905	192500	183137173	1912	1912	1912	1912	0
94	20240905	192400	183137173	1912	1912	1912	1912	0
95	20240905	192300	183137173	1912	1912	1912	1912	0
96	20240905	192200	183137173	1912	1912	1912	1912	0
97	20240905	192100	183137173	1912	1912	1912	1912	0
98	20240905	192000	183137173	1912	1912	1912	1912	0
99	20240905	191900	183137173	1912	1912	1912	1912	0
100	20240905	191800	183137173	1912	1912	1912	1912	0
101	20240905	191700	183137173	1912	1912	1912	1912	0
102	20240905	191600	183137173	1912	1912	1912	1912	0
103	20240905	191500	183137173	1912	1912	1912	1912	0
104	20240905	191400	183137173	1912	1912	1912	1912	0
105	20240905	191300	183137173	1912	1912	1912	1912	0
106	20240905	191200	183137173	1912	1912	1912	1912	0
107	20240905	191100	183137173	1912	1912	1912	1912	0
108	20240905	191000	183137173	1912	1912	1912	1912	0
109	20240905	190900	183137173	1912	1912	1912	1912	0
110	20240905	190800	183137173	1912	1912	1912	1912	0
111	20240905	190700	183137173	1912	1912	1912	1912	0
112	20240905	190600	183137173	1912	1912	1912	1912	0
113	20240905	190500	183137173	1912	1912	1912	1912	0
114	20240905	190400	183137173	1912	1912	1912	1912	0
115	20240905	190300	183137173	1912	1912	1912	1912	0
116	20240905	190200	183137173	1912	1912	1912	1912	0
117	20240905	190100	183137173	1912	1912	1912	1912	0
118	20240905	190000	183137173	1912	1912	1912	1912	0
119	20240905	185900	183137173	1912	1912	1912	1912	0
120	20240905	185800	183137173	1912	1912	1912	1912	0
121	20240905	185700	183137173	1912	1912	1912	1912	0
122	20240905	185600	183137173	1912	1912	1912	1912	1691
123	20240905	185500	183137173	1912	1912	1912	1912	0
124	20240905	185400	183137173	1912	1912	1912	1912	0
125	20240905	185300	183137173	1912	1912	1912	1912	0
126	20240905	185200	183137173	1912	1912	1912	1912	0
127	20240905	185100	183137173	1912	1912	1912	1912	0
128	20240905	185000	183137173	1912	1912	1912	1912	0
129	20240905	184900	183137173	1912	1912	1912	1912	0
130	20240905	184800	183137173	1912	1912	1912	1912	0
131	20240905	184700	183137173	1912	1912	1912	1912	0
132	20240905	184600	183137173	1912	1912	1912	1912	0
133	20240905	184500	183137173	1912	1912	1912	1912	0
134	20240905	184400	183137173	1912	1912	1912	1912	0
135	20240905	184300	183137173	1912	1912	1912	1912	0
136	20240905	184200	183137173	1912	1912	1912	1912	0
137	20240905	184100	183137173	1912	1912	1912	1912	0
138	20240905	184000	183137173	1912	1912	1912	1912	0
139	20240905	183900	183137173	1912	1912	1912	1912	0
140	20240905	183800	183137173	1912	1912	1912	1912	0
141	20240905	183700	183137173	1912	1912	1912	1912	0
142	20240905	183600	183137173	1912	1912	1912	1912	0
143	20240905	183500	183137173	1912	1912	1912	1912	0
144	20240905	183400	183137173	1912	1912	1912	1912	0
145	20240905	183300	183137173	1912	1912	1912	1912	0
146	20240905	183200	183137173	1912	1912	1912	1912	0
147	20240905	183100	183137173	1912	1912	1912	1912	0
148	20240905	183000	183137173	1912	1912	1912	1912	0
149	20240905	182900	183137173	1912	1912	1912	1912	0
150	20240905	182800	183137173	1912	1912	1912	1912	0
151	20240905	182700	183137173	1912	1912	1912	1912	0
152	20240905	182600	183137173	1912	1912	1912	1912	1691
153	20240905	182500	183137173	1912	1912	1912	1912	0
154	20240905	182400	183137173	1912	1912	1912	1912	0
155	20240905	182300	183137173	1912	1912	1912	1912	0
156	20240905	182200	183137173	1912	1912	1912	1912	0
157	20240905	182100	183137173	1912	1912	1912	1912	0
158	20240905	182000	183137173	1912	1912	1912	1912	0
159	20240905	181900	183137173	1912	1912	1912	1912	0
160	20240905	181800	183137173	1912	1912	1912	1912	0
161	20240905	181700	183137173	1912	1912	1912	1912	0
162	20240905	181600	183137173	1912	1912	1912	1912	0
163	20240905	181500	183137173	1912	1912	1912	1912	0
164	20240905	181400	183137173	1912	1912	1912	1912	0
165	20240905	181300	183137173	1912	1912	1912	1912	0
166	20240905	181200	183137173	1912	1912	1912	1912	0
167	20240905	181100	183137173	1912	1912	1912	1912	0
168	20240905	181000	183137173	1912	1912	1912	1912	0
169	20240905	180900	183137173	1912	1912	1912	1912	0
170	20240905	180800	183137173	1912	1912	1912	1912	0
171	20240905	180700	183137173	1912	1912	1912	1912	0
172	20240905	180600	183137173	1912	1912	1912	1912	0
173	20240905	180500	183137173	1912	1912	1912	1912	0
174	20240905	180400	183137173	1912	1912	1912	1912	0
175	20240905	180300	183137173	1912	1912	1912	1912	0
176	20240905	180200	183137173	1912	1912	1912	1912	0
177	20240905	180100	183137173	1912	1912	1912	1912	0
178	20240905	180000	183137173	1912	1912	1912	1912	0
179	20240905	175900	183137173	1912	1912	1912	1912	0
180	20240905	175800	183137173	1912	1912	1912	1912	0
181	20240905	175700	183137173	1912	1912	1912	1912	0
182	20240905	175600	183137173	1912	1912	1912	1912	1691
183	20240905	175500	183137173	1912	1912	1912	1912	0
184	20240905	175400	183137173	1912	1912	1912	1912	0
185	20240905	175300	183137173	1912	1912	1912	1912	0
186	20240905	175200	183137173	1912	1912	1912	1912	0
187	20240905	175100	183137173	1912	1912	1912	1912	0
188	20240905	175000	183137173	1912	1912	1912	1912	0
189	20240905	174900	183137173	1912	1912	1912	1912	0
190	20240905	174800	183137173	1912	1912	1912	1912	0
191	20240905	174700	183137173	1912	1912	1912	1912	0
192	20240905	174600	183137173	1912	1912	1912	1912	0
193	20240905	174500	183137173	1912	1912	1912	1912	0
194	20240905	174400	183137173	1912	1912	1912	1912	0
195	20240905	174300	183137173	1912	1912	1912	1912	0
196	20240905	174200	183137173	1912	1912	1912	1912	0
197	20240905	174100	183137173	1912	1912	1912	1912	0
198	20240905	174000	183137173	1912	1912	1912	1912	0
199	20240905	173900	183137173	1912	1912	1912	1912	0
200	20240905	173800	183137173	1912	1912	1912	1912	0
201	20240905	173700	183137173	1912	1912	1912	1912	0
202	20240905	173600	183137173	1912	1912	1912	1912	0
203	20240905	173500	183137173	1912	1912	1912	1912	0
204	20240905	173400	183137173	1912	1912	1912	1912	0
205	20240905	173300	183137173	1912	1912	1912	1912	0
206	20240905	173200	183137173	1912	1912	1912	1912	0
207	20240905	173100	183137173	1912	1912	1912	1912	0
208	20240905	173000	183137173	1912	1912	1912	1912	0
209	20240905	172900	183137173	1912	1912	1912	1912	0
210	20240905	172800	183137173	1912	1912	1912	1912	0
211	20240905	172700	183137173	1912	1912	1912	1912	0
212	20240905	172600	183137173	1912	1912	1912	1912	1691
213	20240905	172500	183137173	1912	1912	1912	1912	0
214	20240905	172400	183137173	1912	1912	1912	1912	0
215	20240905	172300	183137173	1912	1912	1912	1912	0
216	20240905	172200	183137173	1912	1912	1912	1912	0
217	20240905	172100	183137173	1912	1912	1912	1912	0
218	20240905	172000	183137173	1912	1912	1912	1912	0
219	20240905	171900	183137173	1912	1912	1912	1912	0
220	20240905	171800	183137173	1912	1912	1912	1912	0
221	20240905	171700	183137173	1912	1912	1912	1912	0
222	20240905	171600	183137173	1912	1912	1912	1912	0
223	20240905	171500	183137173	1912	1912	1912	1912	0
224	20240905	171400	183137173	1912	1912	1912	1912	0
225	20240905	171300	183137173	1912	1912	1912	1912	0
226	20240905	171200	183137173	1912	1912	1912	1912	0
227	20240905	171100	183137173	1912	1912	1912	1912	0
228	20240905	171000	183137173	1912	1912	1912	1912	0
229	20240905	170900	183137173	1912	1912	1912	1912	0
230	20240905	170800	183137173	1912	1912	1912	1912	0
231	20240905	170700	183137173	1912	1912	1912	1912	0
232	20240905	170600	183137173	1912	1912	1912	1912	0
233	20240905	170500	183137173	1912	1912	1912	1912	0
234	20240905	170400	183137173	1912	1912	1912	1912	0
235	20240905	170300	183137173	1912	1912	1912	1912	0
236	20240905	170200	183137173	1912	1912	1912	1912	0
237	20240905	170100	183137173	1912	1912	1912	1912	0
238	20240905	170000	183137173	1912	1912	1912	1912	0
239	20240905	165900	183137173	1912	1912	1912	1912	0
240	20240905	165800	183137173	1912	1912	1912	1912	0
241	20240905	165700	183137173	1912	1912	1912	1912	0
242	20240905	165600	183137173	1912	1912	1912	1912	1691
243	20240905	165500	183137173	1912	1912	1912	1912	0
244	20240905	165400	183137173	1912	1912	1912	1912	0
245	20240905	165300	183137173	1912	1912	1912	1912	0
246	20240905	165200	183137173	1912	1912	1912	1912	0
247	20240905	165100	183137173	1912	1912	1912	1912	0
248	20240905	165000	183137173	1912	1912	1912	1912	0
249	20240905	164900	183137173	1912	1912	1912	1912	0
250	20240905	164800	183137173	1912	1912	1912	1912	0
251	20240905	164700	183137173	1912	1912	1912	1912	0
252	20240905	164600	183137173	1912	1912	1912	1912	0
253	20240905	164500	183137173	1912	1912	1912	1912	0
254	20240905	164400	183137173	1912	1912	1912	1912	0
255	20240905	164300	183137173	1912	1912	1912	1912	0
256	20240905	164200	183137173	1912	1912	1912	1912	0
257	20240905	164100	183137173	1912	1912	1912	1912	0
258	20240905	164000	183137173	1912	1912	1912	1912	0
259	20240905	163900	183137173	1912	1912	1912	1912	0
260	20240905	163800	183137173	1912	1912	1912	1912	0
261	20240905	163700	183137173	1912	1912	1912	1912	0
262	20240905	163600	183137173	1912	1912	1912	1912	0
263	20240905	163500	183137173	1912	1912	1912	1912	0
264	20240905	163400	183137173	1912	1912	1912	1912	0
265	20240905	163300	183137173	1912	1912	1912	1912	0
266	20240905	163200	183137173	1912	1912	1912	1912	0
267	20240905	163100	183137173	1912	1912	1912	1912	0
268	20240905	163000	183137173	1912	1912	1912	1912	0
269	20240905	162900	183137173	1912	1912	1912	1912	0
270	20240905	162800	183137173	1912	1912	1912	1912	0
271	20240905	162700	183137173	1912	1912	1912	1912	0
272	20240905	162600	183137173	1912	1912	1912	1912	1691
273	20240905	162500	183137173	1912	1912	1912	1912	0
274	20240905	162400	183137173	1912	1912	1912	1912	0
275	20240905	162300	183137173	1912	1912	1912	1912	0
276	20240905	162200	183137173	1912	1912	1912	1912	0
277	20240905	162100	183137173	1912	1912	1912	1912	0
278	20240905	162000	183137173	1912	1912	1912	1912	0
279	20240905	161900	183137173	1912	1912	1912	1912	0
280	20240905	161800	183137173	1912	1912	1912	1912	0
281	20240905	161700	183137173	1912	1912	1912	1912	0
282	20240905	161600	183137173	1912	1912	1912	1912	0
283	20240905	161500	183137173	1912	1912	1912	1912	0
284	20240905	161400	183137173	1912	1912	1912	1912	0
285	20240905	161300	183137173	1912	1912	1912	1912	0
286	20240905	161200	183137173	1912	1912	1912	1912	0
287	20240905	161100	183137173	1912	1912	1912	1912	0
288	20240905	161000	183137173	1912	1912	1912	1912	0
289	20240905	160900	183137173	1912	1912	1912	1912	0
290	20240905	160800	183137173	1912	1912	1912	1912	0
291	20240905	160700	183137173	1912	1912	1912	1912	0
292	20240905	160600	183137173	1912	1912	1912	1912	0
293	20240905	160500	183137173	1912	1912	1912	1912	0
294	20240905	160400	183137173	1912	1912	1912	1912	0
295	20240905	160300	183137173	1912	1912	1912	1912	0
296	20240905	160200	183137173	1912	1912	1912	1912	0
297	20240905	160100	183137173	1912	1912	1912	1912	0
298	20240905	160000	183137173	1912	1912	1912	1912	0
299	20240905	155900	183137173	1912	1912	1912	1912	0
300	20240905	155800	183137173	1912	1912	1912	1912	0
301	20240905	155700	183137173	1912	1912	1912	1912	0
302	20240905	155600	183137173	1912	1912	1912	1912	1691
303	20240905	155500	183137173	1912	1912	1912	1912	0
304	20240905	155400	183137173	1912	1912	1912	1912	0
305	20240905	155300	183137173	1912	1912	1912	1912	0
306	20240905	155200	183137173	1912	1912	1912	1912	0
307	20240905	155100	183137173	1912	1912	1912	1912	0
308	20240905	155000	183137173	1912	1912	1912	1912	0
309	20240905	154900	183137173	1912	1912	1912	1912	0
310	20240905	154800	183137173	1912	1912	1912	1912	0
311	20240905	154700	183137173	1912	1912	1912	1912	0
312	20240905	154600	183137173	1912	1912	1912	1912	0
313	20240905	154500	183137173	1912	1912	1912	1912	0
314	20240905	154400	183137173	1912	1912	1912	1912	0
315	20240905	154300	183137173	1912	1912	1912	1912	0
316	20240905	154200	183137173	1912	1912	1912	1912	0
317	20240905	154100	183137173	1912	1912	1912	1912	0
318	20240905	154000	183137173	1912	1912	1912	1912	0
319	20240905	153900	183137173	1912	1912	1912	1912	0
320	20240905	153800	183137173	1912	1912	1912	1912	0
321	20240905	153700	183137173	1912	1912	1912	1912	0
322	20240905	153600	183137173	1912	1912	1912	1912	0
323	20240905	153500	183137173	1912	1912	1912	1912	0
324	20240905	153400	183137173	1912	1912	1912	1912	0
325	20240905	153300	183137173	1912	1912	1912	1912	0
326	20240905	153200	183137173	1912	1912	1912	1912	0
327	20240905	153100	183137173	1912	1912	1912	1912	0
328	20240905	153000	183137173	1912	1912	1912	1912	1691
329	20240905	152900	179903981	1911	1911	1911	1911	0
330	20240905	152800	179903981	1911	1911	1911	1911	0
331	20240905	152700	179903981	1911	1911	1911	1911	0
332	20240905	152600	179903981	1911	1911	1911	1911	0
333	20240905	152500	179903981	1911	1911	1911	1911	0
334	20240905	152400	179903981	1911	1911	1911	1911	0
335	20240905	152300	179903981	1911	1911	1911	1911	0
336	20240905	152200	179903981	1911	1911	1911	1911	0
337	20240905	152100	179903981	1911	1911	1911	1911	0
338	20240905	152000	179903981	1911	1911	1911	1911	0
339	20240905	151900	179903981	1911	1911	1911	1884	109
340	20240905	151800	179698355	1884	1885	1885	1884	72
341	20240905	151700	179562706	1884	1884	1884	1884	0
342	20240905	151600	179562706	1884	1884	1884	1884	0
343	20240905	151500	179562706	1884	1884	1884	1884	0
344	20240905	151400	179562706	1884	1885	1885	1884	130
345	20240905	151300	179317785	1914	1914	1914	1914	0
346	20240905	151200	179317785	1914	1914	1914	1914	0
347	20240905	151100	179317785	1914	1905	1914	1905	1309
348	20240905	151000	176818141	1914	1914	1914	1914	0
349	20240905	150900	176818141	1914	1914	1914	1914	0
350	20240905	150800	176818141	1914	1914	1914	1914	0
351	20240905	150700	176818141	1914	1914	1914	1914	0
352	20240905	150600	176818141	1914	1914	1914	1914	0
353	20240905	150500	176818141	1914	1891	1915	1891	935
354	20240905	150400	175039338	1891	1891	1891	1891	0
355	20240905	150300	175039338	1891	1891	1891	1891	0
356	20240905	150200	175039338	1891	1891	1891	1891	1
357	20240905	150100	175037447	1891	1891	1891	1891	50
358	20240905	150000	174942897	1891	1891	1891	1891	0
359	20240905	145900	174942897	1891	1891	1891	1891	0
360	20240905	145800	174942897	1891	1891	1891	1891	0
361	20240905	145700	174942897	1891	1891	1891	1891	25
362	20240905	145600	174895622	1871	1871	1871	1871	0
363	20240905	145500	174895622	1871	1871	1871	1871	0
364	20240905	145400	174895622	1871	1871	1871	1871	0
365	20240905	145300	174895622	1871	1871	1871	1871	0
366	20240905	145200	174895622	1871	1871	1871	1871	0
367	20240905	145100	174895622	1871	1871	1871	1871	0
368	20240905	145000	174895622	1871	1871	1871	1871	0
369	20240905	144900	174895622	1871	1871	1871	1871	0
370	20240905	144800	174895622	1871	1871	1871	1871	0
371	20240905	144700	174895622	1871	1871	1871	1871	0
372	20240905	144600	174895622	1871	1871	1871	1871	0
373	20240905	144500	174895622	1871	1871	1871	1871	0
374	20240905	144400	174895622	1871	1871	1871	1871	0
375	20240905	144300	174895622	1871	1871	1871	1871	0
376	20240905	144200	174895622	1871	1871	1871	1871	0
377	20240905	144100	174895622	1871	1871	1871	1871	0
378	20240905	144000	174895622	1871	1871	1871	1871	0
379	20240905	143900	174895622	1871	1871	1871	1871	0
380	20240905	143800	174895622	1871	1871	1871	1871	0
381	20240905	143700	174895622	1871	1874	1874	1871	2000
382	20240905	143600	171152461	1872	1872	1872	1872	0
383	20240905	143500	171152461	1872	1872	1872	1872	0
384	20240905	143400	171152461	1872	1872	1872	1872	0
385	20240905	143300	171152461	1872	1872	1872	1872	0
386	20240905	143200	171152461	1872	1872	1872	1872	0
387	20240905	143100	171152461	1872	1872	1872	1872	0
388	20240905	143000	171152461	1872	1872	1872	1872	0
389	20240905	142900	171152461	1872	1872	1872	1872	0
390	20240905	142800	171152461	1872	1872	1872	1872	0
391	20240905	142700	171152461	1872	1872	1872	1872	0
392	20240905	142600	171152461	1872	1872	1872	1872	0
393	20240905	142500	171152461	1872	1872	1872	1872	0
394	20240905	142400	171152461	1872	1872	1872	1872	0
395	20240905	142300	171152461	1872	1872	1872	1872	0
396	20240905	142200	171152461	1872	1872	1872	1872	5
397	20240905	142100	171143101	1879	1873	1879	1873	1577
398	20240905	142000	168184348	1871	1871	1871	1871	0
399	20240905	141900	168184348	1871	1871	1871	1871	0
400	20240905	141800	168184348	1871	1871	1871	1871	0
401	20240905	141700	168184348	1871	1871	1871	1871	729
402	20240905	141600	166820389	1871	1871	1871	1871	1
403	20240905	141500	166818518	1870	1870	1870	1870	49
404	20240905	141400	166726888	1867	1867	1867	1867	0
405	20240905	141300	166726888	1867	1867	1867	1867	0
406	20240905	141200	166726888	1867	1867	1867	1867	25
407	20240905	141100	166680213	1867	1867	1867	1867	0
408	20240905	141000	166680213	1867	1867	1867	1867	0
409	20240905	140900	166680213	1867	1867	1867	1867	0
410	20240905	140800	166680213	1867	1867	1867	1867	0
411	20240905	140700	166680213	1867	1867	1867	1867	0
412	20240905	140600	166680213	1867	1870	1870	1867	3375
413	20240905	140500	160373048	1872	1869	1872	1869	3
414	20240905	140400	160367438	1869	1872	1872	1869	841
415	20240905	140300	158795601	1869	1873	1873	1869	6143
416	20240905	140200	147306396	1873	1873	1873	1873	0
417	20240905	140100	147306396	1873	1873	1873	1873	0
418	20240905	140000	147306396	1873	1873	1873	1873	50
419	20240905	135900	147212746	1872	1872	1872	1872	0
420	20240905	135800	147212746	1872	1872	1872	1872	338
421	20240905	135700	146580010	1873	1873	1873	1873	0
422	20240905	135600	146580010	1873	1873	1873	1873	0
423	20240905	135500	146580010	1873	1873	1873	1873	0
424	20240905	135400	146580010	1873	1873	1873	1873	1
425	20240905	135300	146578137	1871	1871	1871	1871	0
426	20240905	135200	146578137	1871	1871	1871	1871	0
427	20240905	135100	146578137	1871	1871	1871	1871	0
428	20240905	135000	146578137	1871	1871	1871	1871	0
429	20240905	134900	146578137	1871	1871	1871	1871	0
430	20240905	134800	146578137	1871	1872	1872	1871	35
431	20240905	134700	146512650	1871	1871	1871	1871	68
432	20240905	134600	146385422	1871	1871	1871	1871	403
433	20240905	134500	145631409	1877	1877	1877	1877	5
434	20240905	134400	145622024	1871	1871	1871	1871	0
435	20240905	134300	145622024	1871	1871	1871	1871	0
436	20240905	134200	145622024	1871	1871	1871	1871	0
437	20240905	134100	145622024	1871	1871	1871	1871	0
438	20240905	134000	145622024	1871	1871	1871	1871	0
439	20240905	133900	145622024	1871	1871	1871	1871	0
440	20240905	133800	145622024	1871	1871	1871	1871	70
441	20240905	133700	145491054	1878	1878	1878	1878	0
442	20240905	133600	145491054	1878	1871	1878	1871	6
443	20240905	133500	145479821	1870	1870	1870	1870	0
444	20240905	133400	145479821	1870	1870	1870	1870	0
445	20240905	133300	145479821	1870	1870	1870	1870	0
446	20240905	133200	145479821	1870	1870	1870	1870	0
447	20240905	133100	145479821	1870	1873	1873	1870	2039
448	20240905	133000	141665627	1870	1881	1881	1870	440
449	20240905	132900	140840228	1896	1896	1896	1896	6
450	20240905	132800	140828852	1880	1882	1882	1880	3800
451	20240905	132700	133684785	1880	1880	1880	1880	0
452	20240905	132600	133684785	1880	1888	1888	1880	4964
453	20240905	132500	124330249	1888	1888	1888	1888	0
454	20240905	132400	124330249	1888	1888	1888	1888	0
455	20240905	132300	124330249	1888	1888	1888	1888	0
456	20240905	132200	124330249	1888	1888	1888	1888	0
457	20240905	132100	124330249	1888	1888	1888	1888	0
458	20240905	132000	124330249	1888	1890	1890	1888	3000
459	20240905	131900	118662949	1888	1888	1888	1888	0
460	20240905	131800	118662949	1888	1888	1888	1888	0
461	20240905	131700	118662949	1888	1888	1888	1888	0
462	20240905	131600	118662949	1888	1888	1888	1888	0
463	20240905	131500	118662949	1888	1888	1888	1888	0
464	20240905	131400	118662949	1888	1888	1888	1888	0
465	20240905	131300	118662949	1888	1888	1888	1888	0
466	20240905	131200	118662949	1888	1888	1888	1888	0
467	20240905	131100	118662949	1888	1888	1888	1888	0
468	20240905	131000	118662949	1888	1888	1888	1888	0
469	20240905	130900	118662949	1888	1888	1888	1888	0
470	20240905	130800	118662949	1888	1888	1888	1888	0
471	20240905	130700	118662949	1888	1888	1888	1888	0
472	20240905	130600	118662949	1888	1888	1888	1888	0
473	20240905	130500	118662949	1888	1888	1888	1888	0
474	20240905	130400	118662949	1888	1888	1888	1888	0
475	20240905	130300	118662949	1888	1888	1888	1888	0
476	20240905	130200	118662949	1888	1888	1888	1888	0
477	20240905	130100	118662949	1888	1888	1888	1888	6
478	20240905	130000	118651621	1906	1906	1906	1906	0
479	20240905	125900	118651621	1906	1906	1906	1906	0
480	20240905	125800	118651621	1906	1906	1906	1906	0
481	20240905	125700	118651621	1906	1906	1906	1906	0
482	20240905	125600	118651621	1906	1906	1906	1906	0
483	20240905	125500	118651621	1906	1906	1906	1906	0
484	20240905	125400	118651621	1906	1906	1906	1906	1
485	20240905	125300	118649715	1889	1889	1889	1889	0
486	20240905	125200	118649715	1889	1889	1889	1889	0
487	20240905	125100	118649715	1889	1895	1895	1889	16169
488	20240905	125000	88061564	1895	1895	1895	1895	0
489	20240905	124900	88061564	1895	1895	1895	1895	0
490	20240905	124800	88061564	1895	1895	1895	1895	127
491	20240905	124700	87820899	1895	1895	1895	1895	3
492	20240905	124600	87815214	1895	1895	1895	1895	0
493	20240905	124500	87815214	1895	1895	1895	1895	0
494	20240905	124400	87815214	1895	1895	1895	1895	0
495	20240905	124300	87815214	1895	1895	1895	1895	0
496	20240905	124200	87815214	1895	1895	1895	1895	0
497	20240905	124100	87815214	1895	1894	1895	1894	1805
498	20240905	124000	84395883	1894	1896	1896	1894	10000
499	20240905	123900	65447967	1897	1897	1897	1897	0
500	20240905	123800	65447967	1897	1897	1897	1897	0
501	20240905	123700	65447967	1897	1897	1897	1897	1
502	20240905	123600	65446070	1899	1899	1899	1899	1
503	20240905	123500	65444171	1897	1897	1897	1897	0
504	20240905	123400	65444171	1897	1897	1897	1897	0
505	20240905	123300	65444171	1897	1897	1897	1897	0
506	20240905	123200	65444171	1897	1899	1899	1897	4078
507	20240905	123100	57706099	1900	1900	1900	1900	8
508	20240905	123000	57690899	1899	1899	1899	1899	0
509	20240905	122900	57690899	1899	1899	1899	1899	0
510	20240905	122800	57690899	1899	1900	1900	1899	2900
511	20240905	122700	52182854	1900	1900	1900	1900	0
512	20240905	122600	52182854	1900	1900	1900	1900	0
513	20240905	122500	52182854	1900	1900	1900	1900	0
514	20240905	122400	52182854	1900	1900	1900	1900	0
515	20240905	122300	52182854	1900	1900	1900	1900	4
516	20240905	122200	52175254	1900	1901	1901	1900	1440
517	20240905	122100	49438440	1910	1910	1910	1910	0
518	20240905	122000	49438440	1910	1910	1910	1910	0
519	20240905	121900	49438440	1910	1910	1910	1910	483
520	20240905	121800	48515910	1913	1913	1913	1913	0
521	20240905	121700	48515910	1913	1913	1913	1913	0
522	20240905	121600	48515910	1913	1913	1913	1913	0
523	20240905	121500	48515910	1913	1913	1913	1913	0
524	20240905	121400	48515910	1913	1913	1913	1913	316
525	20240905	121300	47911402	1910	1910	1910	1910	0
526	20240905	121200	47911402	1910	1910	1910	1910	41
527	20240905	121100	47833092	1910	1910	1910	1910	0
528	20240905	121000	47833092	1910	1910	1910	1910	0
529	20240905	120900	47833092	1910	1910	1910	1910	2
530	20240905	120800	47829272	1910	1910	1910	1910	523
531	20240905	120700	46830342	1900	1900	1900	1900	0
532	20240905	120600	46830342	1900	1900	1900	1900	0
533	20240905	120500	46830342	1900	1900	1900	1900	0
534	20240905	120400	46830342	1900	1900	1900	1900	0
535	20240905	120300	46830342	1900	1900	1900	1900	0
536	20240905	120200	46830342	1900	1900	1900	1900	0
537	20240905	120100	46830342	1900	1900	1900	1900	0
538	20240905	120000	46830342	1900	1900	1900	1900	0
539	20240905	115900	46830342	1900	1900	1900	1900	0
540	20240905	115800	46830342	1900	1900	1900	1900	0
541	20240905	115700	46830342	1900	1900	1900	1900	0
542	20240905	115600	46830342	1900	1900	1900	1900	0
543	20240905	115500	46830342	1900	1900	1900	1900	0
544	20240905	115400	46830342	1900	1900	1900	1900	0
545	20240905	115300	46830342	1900	1900	1900	1900	0
546	20240905	115200	46830342	1900	1900	1900	1900	0
547	20240905	115100	46830342	1900	1900	1900	1900	0
548	20240905	115000	46830342	1900	1907	1907	1900	2200
549	20240905	114900	42649418	1907	1907	1907	1907	0
550	20240905	114800	42649418	1907	1907	1907	1907	0
551	20240905	114700	42649418	1907	1907	1907	1907	0
552	20240905	114600	42649418	1907	1907	1907	1907	0
553	20240905	114500	42649418	1907	1907	1907	1907	100
554	20240905	114400	42458718	1926	1926	1926	1926	0
555	20240905	114300	42458718	1926	1926	1926	1926	0
556	20240905	114200	42458718	1926	1926	1926	1926	0
557	20240905	114100	42458718	1926	1926	1926	1926	500
558	20240905	114000	41495718	1925	1914	1925	1914	1704
559	20240905	113900	38219920	1914	1914	1914	1914	0
560	20240905	113800	38219920	1914	1914	1914	1914	1
561	20240905	113700	38218006	1914	1914	1914	1914	0
562	20240905	113600	38218006	1914	1914	1914	1914	0
563	20240905	113500	38218006	1914	1911	1914	1911	1047
564	20240905	113400	36215443	1911	1911	1911	1911	253
565	20240905	113300	35731960	1909	1909	1909	1909	0
566	20240905	113200	35731960	1909	1906	1909	1906	201
567	20240905	113100	35348851	1905	1905	1905	1905	6
568	20240905	113000	35337421	1905	1905	1905	1905	0
569	20240905	112900	35337421	1905	1905	1905	1905	0
570	20240905	112800	35337421	1905	1905	1905	1905	0
571	20240905	112700	35337421	1905	1905	1905	1905	75
572	20240905	112600	35194546	1896	1896	1896	1896	0
573	20240905	112500	35194546	1896	1896	1896	1896	0
574	20240905	112400	35194546	1896	1896	1896	1896	0
575	20240905	112300	35194546	1896	1896	1896	1896	0
576	20240905	112200	35194546	1896	1896	1896	1896	0
577	20240905	112100	35194546	1896	1896	1896	1896	0
578	20240905	112000	35194546	1896	1896	1896	1896	0
579	20240905	111900	35194546	1896	1896	1896	1896	0
580	20240905	111800	35194546	1896	1896	1896	1896	0
581	20240905	111700	35194546	1896	1896	1896	1896	0
582	20240905	111600	35194546	1896	1896	1896	1896	0
583	20240905	111500	35194546	1896	1896	1896	1896	0
584	20240905	111400	35194546	1896	1896	1896	1896	0
585	20240905	111300	35194546	1896	1896	1896	1896	0
586	20240905	111200	35194546	1896	1896	1896	1896	0
587	20240905	111100	35194546	1896	1896	1896	1896	0
588	20240905	111000	35194546	1896	1896	1896	1896	0
589	20240905	110900	35194546	1896	1896	1896	1896	0
590	20240905	110800	35194546	1896	1896	1896	1896	0
591	20240905	110700	35194546	1896	1896	1896	1896	0
592	20240905	110600	35194546	1896	1896	1896	1896	0
593	20240905	110500	35194546	1896	1896	1896	1896	1000
594	20240905	110400	33298546	1897	1897	1897	1897	0
595	20240905	110300	33298546	1897	1897	1897	1897	0
596	20240905	110200	33298546	1897	1897	1897	1897	0
597	20240905	110100	33298546	1897	1897	1897	1897	0
598	20240905	110000	33298546	1897	1897	1897	1897	0
599	20240905	105900	33298546	1897	1897	1897	1897	77
600	20240905	105800	33152477	1904	1904	1904	1904	0
601	20240905	105700	33152477	1904	1904	1904	1904	0
602	20240905	105600	33152477	1904	1904	1904	1904	0
603	20240905	105500	33152477	1904	1904	1904	1904	0
604	20240905	105400	33152477	1904	1904	1904	1904	0
605	20240905	105300	33152477	1904	1904	1904	1904	0
606	20240905	105200	33152477	1904	1904	1904	1904	0
607	20240905	105100	33152477	1904	1904	1904	1904	0
608	20240905	105000	33152477	1904	1904	1904	1904	0
609	20240905	104900	33152477	1904	1904	1904	1904	568
610	20240905	104800	32071005	1895	1895	1895	1895	0
611	20240905	104700	32071005	1895	1895	1895	1895	0
612	20240905	104600	32071005	1895	1895	1895	1895	0
613	20240905	104500	32071005	1895	1895	1895	1895	0
614	20240905	104400	32071005	1895	1895	1895	1895	0
615	20240905	104300	32071005	1895	1895	1895	1895	0
616	20240905	104200	32071005	1895	1895	1895	1895	0
617	20240905	104100	32071005	1895	1895	1895	1895	0
618	20240905	104000	32071005	1895	1895	1895	1895	0
619	20240905	103900	32071005	1895	1895	1895	1895	0
620	20240905	103800	32071005	1895	1895	1895	1895	0
621	20240905	103700	32071005	1895	1895	1895	1895	0
622	20240905	103600	32071005	1895	1898	1898	1895	6785
623	20240905	103500	19205152	1897	1897	1897	1897	0
624	20240905	103400	19205152	1897	1897	1897	1897	0
625	20240905	103300	19205152	1897	1897	1897	1897	0
626	20240905	103200	19205152	1897	1897	1897	1897	0
627	20240905	103100	19205152	1897	1897	1897	1897	0
628	20240905	103000	19205152	1897	1897	1897	1897	0
629	20240905	102900	19205152	1897	1897	1897	1897	0
630	20240905	102800	19205152	1897	1897	1897	1897	0
631	20240905	102700	19205152	1897	1897	1897	1897	0
632	20240905	102600	19205152	1897	1897	1897	1897	0
633	20240905	102500	19205152	1897	1897	1897	1897	0
634	20240905	102400	19205152	1897	1897	1897	1897	0
635	20240905	102300	19205152	1897	1897	1897	1897	0
636	20240905	102200	19205152	1897	1897	1897	1897	0
637	20240905	102100	19205152	1897	1897	1897	1897	0
638	20240905	102000	19205152	1897	1897	1897	1897	0
639	20240905	101900	19205152	1897	1897	1897	1897	0
640	20240905	101800	19205152	1897	1897	1897	1897	0
641	20240905	101700	19205152	1897	1897	1897	1897	10
642	20240905	101600	19186182	1896	1896	1896	1896	0
643	20240905	101500	19186182	1896	1896	1896	1896	0
644	20240905	101400	19186182	1896	1896	1896	1896	0
645	20240905	101300	19186182	1896	1896	1896	1896	0
646	20240905	101200	19186182	1896	1896	1896	1896	0
647	20240905	101100	19186182	1896	1896	1896	1896	0
648	20240905	101000	19186182	1896	1896	1896	1896	0
649	20240905	100900	19186182	1896	1896	1896	1896	0
650	20240905	100800	19186182	1896	1896	1896	1896	0
651	20240905	100700	19186182	1896	1896	1896	1896	0
652	20240905	100600	19186182	1896	1896	1896	1896	0
653	20240905	100500	19186182	1896	1896	1896	1896	0
654	20240905	100400	19186182	1896	1896	1896	1896	19
655	20240905	100300	19150158	1896	1896	1896	1896	0
656	20240905	100200	19150158	1896	1896	1896	1896	0
657	20240905	100100	19150158	1896	1896	1896	1896	0
658	20240905	100000	19150158	1896	1896	1896	1896	0
659	20240905	095900	19150158	1896	1896	1896	1896	88
660	20240905	095800	18983310	1896	1896	1896	1896	0
661	20240905	095700	18983310	1896	1896	1896	1896	0
662	20240905	095600	18983310	1896	1896	1896	1896	30
663	20240905	095500	18926430	1896	1896	1896	1896	11
664	20240905	095400	18905574	1896	1896	1896	1896	1
665	20240905	095300	18903678	1896	1896	1896	1896	0
666	20240905	095200	18903678	1896	1896	1896	1896	1
667	20240905	095100	18901782	1896	1896	1896	1896	0
668	20240905	095000	18901782	1896	1896	1896	1896	0
669	20240905	094900	18901782	1896	1896	1896	1896	0
670	20240905	094800	18901782	1896	1896	1896	1896	0
671	20240905	094700	18901782	1896	1898	1898	1896	1000
672	20240905	094600	17005773	1899	1899	1899	1899	0
673	20240905	094500	17005773	1899	1899	1899	1899	0
674	20240905	094400	17005773	1899	1899	1899	1899	1010
675	20240905	094300	15087783	1900	1900	1900	1900	0
676	20240905	094200	15087783	1900	1900	1900	1900	0
677	20240905	094100	15087783	1900	1909	1909	1900	3001
678	20240905	094000	9385722	1911	1911	1911	1911	0
679	20240905	093900	9385722	1911	1911	1911	1911	2
680	20240905	093800	9381900	1909	1912	1912	1909	18
681	20240905	093700	9347508	1910	1912	1912	1910	512
682	20240905	093600	8368582	1914	1914	1914	1914	0
683	20240905	093500	8368582	1914	1914	1914	1914	0
684	20240905	093400	8368582	1914	1914	1914	1914	0
685	20240905	093300	8368582	1914	1914	1914	1914	5
686	20240905	093200	8359012	1913	1914	1914	1913	511
687	20240905	093100	7381458	1913	1914	1914	1913	503
688	20240905	093000	6419216	1913	1913	1913	1913	2000
689	20240905	092900	2593216	1914	1914	1914	1914	5
690	20240905	092800	2583646	1914	1914	1914	1914	10
691	20240905	092700	2564506	1914	1914	1914	1914	1
692	20240905	092600	2562592	1914	1914	1914	1914	0
693	20240905	092500	2562592	1914	1914	1914	1914	0
694	20240905	092400	2562592	1914	1914	1914	1914	0
695	20240905	092300	2562592	1914	1914	1914	1914	22
696	20240905	092200	2520484	1914	1914	1914	1914	0
697	20240905	092100	2520484	1914	1914	1914	1914	0
698	20240905	092000	2520484	1914	1914	1914	1914	5
699	20240905	091900	2510914	1914	1914	1914	1914	0
700	20240905	091800	2510914	1914	1914	1914	1914	0
701	20240905	091700	2510914	1914	1914	1914	1914	0
702	20240905	091600	2510914	1914	1914	1914	1914	0
703	20240905	091500	2510914	1914	1914	1914	1914	0
704	20240905	091400	2510914	1914	1914	1914	1914	15
705	20240905	091300	2482204	1914	1914	1914	1914	0
706	20240905	091200	2482204	1914	1914	1914	1914	0
707	20240905	091100	2482204	1914	1914	1914	1914	0
708	20240905	091000	2482204	1914	1914	1914	1914	0
709	20240905	090900	2482204	1914	1914	1914	1914	0
710	20240905	090800	2482204	1914	1914	1914	1914	26
711	20240905	090700	2432440	1915	1915	1915	1915	0
712	20240905	090600	2432440	1915	1915	1915	1915	0
713	20240905	090500	2432440	1915	1915	1915	1915	0
714	20240905	090400	2432440	1915	1915	1915	1915	24
715	20240905	090300	2386480	1915	1924	1924	1915	286
716	20240905	090200	1836450	1925	1925	1925	1925	0
717	20240905	090100	1836450	1925	1925	1925	1925	0
718	20240905	090000	1836450	1925	1925	1925	1925	954