KissMeData/217500/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	203700	114387885	1872	1872	1872	1872	2828
3	20240904	203600	114387885	1872	1872	1872	1872	0
4	20240904	203500	114387885	1872	1872	1872	1872	0
5	20240904	203400	114387885	1872	1872	1872	1872	0
6	20240904	203300	114387885	1872	1872	1872	1872	0
7	20240904	203200	114387885	1872	1872	1872	1872	0
8	20240904	203100	114387885	1872	1872	1872	1872	0
9	20240904	203000	114387885	1872	1872	1872	1872	0
10	20240904	202900	114387885	1872	1872	1872	1872	0
11	20240904	202800	114387885	1872	1872	1872	1872	0
12	20240904	202700	114387885	1872	1872	1872	1872	0
13	20240904	202600	114387885	1872	1872	1872	1872	0
14	20240904	202500	114387885	1872	1872	1872	1872	0
15	20240904	202400	114387885	1872	1872	1872	1872	0
16	20240904	202300	114387885	1872	1872	1872	1872	0
17	20240904	202200	114387885	1872	1872	1872	1872	0
18	20240904	202100	114387885	1872	1872	1872	1872	0
19	20240904	202000	114387885	1872	1872	1872	1872	0
20	20240904	201900	114387885	1872	1872	1872	1872	0
21	20240904	201800	114387885	1872	1872	1872	1872	0
22	20240904	201700	114387885	1872	1872	1872	1872	0
23	20240904	201600	114387885	1872	1872	1872	1872	0
24	20240904	201500	114387885	1872	1872	1872	1872	0
25	20240904	201400	114387885	1872	1872	1872	1872	0
26	20240904	201300	114387885	1872	1872	1872	1872	0
27	20240904	201200	114387885	1872	1872	1872	1872	0
28	20240904	201100	114387885	1872	1872	1872	1872	0
29	20240904	201000	114387885	1872	1872	1872	1872	0
30	20240904	200900	114387885	1872	1872	1872	1872	0
31	20240904	200800	114387885	1872	1872	1872	1872	0
32	20240904	200700	114387885	1872	1872	1872	1872	2828
33	20240904	200600	114387885	1872	1872	1872	1872	0
34	20240904	200500	114387885	1872	1872	1872	1872	0
35	20240904	200400	114387885	1872	1872	1872	1872	0
36	20240904	200300	114387885	1872	1872	1872	1872	0
37	20240904	200200	114387885	1872	1872	1872	1872	0
38	20240904	200100	114387885	1872	1872	1872	1872	0
39	20240904	200000	114387885	1872	1872	1872	1872	0
40	20240904	195900	114387885	1872	1872	1872	1872	0
41	20240904	195800	114387885	1872	1872	1872	1872	0
42	20240904	195700	114387885	1872	1872	1872	1872	0
43	20240904	195600	114387885	1872	1872	1872	1872	0
44	20240904	195500	114387885	1872	1872	1872	1872	0
45	20240904	195400	114387885	1872	1872	1872	1872	0
46	20240904	195300	114387885	1872	1872	1872	1872	0
47	20240904	195200	114387885	1872	1872	1872	1872	0
48	20240904	195100	114387885	1872	1872	1872	1872	0
49	20240904	195000	114387885	1872	1872	1872	1872	0
50	20240904	194900	114387885	1872	1872	1872	1872	0
51	20240904	194800	114387885	1872	1872	1872	1872	0
52	20240904	194700	114387885	1872	1872	1872	1872	0
53	20240904	194600	114387885	1872	1872	1872	1872	0
54	20240904	194500	114387885	1872	1872	1872	1872	0
55	20240904	194400	114387885	1872	1872	1872	1872	0
56	20240904	194300	114387885	1872	1872	1872	1872	0
57	20240904	194200	114387885	1872	1872	1872	1872	0
58	20240904	194100	114387885	1872	1872	1872	1872	0
59	20240904	194000	114387885	1872	1872	1872	1872	0
60	20240904	193900	114387885	1872	1872	1872	1872	0
61	20240904	193800	114387885	1872	1872	1872	1872	0
62	20240904	193700	114387885	1872	1872	1872	1872	2828
63	20240904	193600	114387885	1872	1872	1872	1872	0
64	20240904	193500	114387885	1872	1872	1872	1872	0
65	20240904	193400	114387885	1872	1872	1872	1872	0
66	20240904	193300	114387885	1872	1872	1872	1872	0
67	20240904	193200	114387885	1872	1872	1872	1872	0
68	20240904	193100	114387885	1872	1872	1872	1872	0
69	20240904	193000	114387885	1872	1872	1872	1872	0
70	20240904	192900	114387885	1872	1872	1872	1872	0
71	20240904	192800	114387885	1872	1872	1872	1872	0
72	20240904	192700	114387885	1872	1872	1872	1872	0
73	20240904	192600	114387885	1872	1872	1872	1872	0
74	20240904	192500	114387885	1872	1872	1872	1872	0
75	20240904	192400	114387885	1872	1872	1872	1872	0
76	20240904	192300	114387885	1872	1872	1872	1872	0
77	20240904	192200	114387885	1872	1872	1872	1872	0
78	20240904	192100	114387885	1872	1872	1872	1872	0
79	20240904	192000	114387885	1872	1872	1872	1872	0
80	20240904	191900	114387885	1872	1872	1872	1872	0
81	20240904	191800	114387885	1872	1872	1872	1872	0
82	20240904	191700	114387885	1872	1872	1872	1872	0
83	20240904	191600	114387885	1872	1872	1872	1872	0
84	20240904	191500	114387885	1872	1872	1872	1872	0
85	20240904	191400	114387885	1872	1872	1872	1872	0
86	20240904	191300	114387885	1872	1872	1872	1872	0
87	20240904	191200	114387885	1872	1872	1872	1872	0
88	20240904	191100	114387885	1872	1872	1872	1872	0
89	20240904	191000	114387885	1872	1872	1872	1872	0
90	20240904	190900	114387885	1872	1872	1872	1872	0
91	20240904	190800	114387885	1872	1872	1872	1872	0
92	20240904	190700	114387885	1872	1872	1872	1872	2828
93	20240904	190600	114387885	1872	1872	1872	1872	0
94	20240904	190500	114387885	1872	1872	1872	1872	0
95	20240904	190400	114387885	1872	1872	1872	1872	0
96	20240904	190300	114387885	1872	1872	1872	1872	0
97	20240904	190200	114387885	1872	1872	1872	1872	0
98	20240904	190100	114387885	1872	1872	1872	1872	0
99	20240904	190000	114387885	1872	1872	1872	1872	0
100	20240904	185900	114387885	1872	1872	1872	1872	0
101	20240904	185800	114387885	1872	1872	1872	1872	0
102	20240904	185700	114387885	1872	1872	1872	1872	0
103	20240904	185600	114387885	1872	1872	1872	1872	0
104	20240904	185500	114387885	1872	1872	1872	1872	0
105	20240904	185400	114387885	1872	1872	1872	1872	0
106	20240904	185300	114387885	1872	1872	1872	1872	0
107	20240904	185200	114387885	1872	1872	1872	1872	0
108	20240904	185100	114387885	1872	1872	1872	1872	0
109	20240904	185000	114387885	1872	1872	1872	1872	0
110	20240904	184900	114387885	1872	1872	1872	1872	0
111	20240904	184800	114387885	1872	1872	1872	1872	0
112	20240904	184700	114387885	1872	1872	1872	1872	0
113	20240904	184600	114387885	1872	1872	1872	1872	0
114	20240904	184500	114387885	1872	1872	1872	1872	0
115	20240904	184400	114387885	1872	1872	1872	1872	0
116	20240904	184300	114387885	1872	1872	1872	1872	0
117	20240904	184200	114387885	1872	1872	1872	1872	0
118	20240904	184100	114387885	1872	1872	1872	1872	0
119	20240904	184000	114387885	1872	1872	1872	1872	0
120	20240904	183900	114387885	1872	1872	1872	1872	0
121	20240904	183800	114387885	1872	1872	1872	1872	0
122	20240904	183700	114387885	1872	1872	1872	1872	2828
123	20240904	183600	114387885	1872	1872	1872	1872	0
124	20240904	183500	114387885	1872	1872	1872	1872	0
125	20240904	183400	114387885	1872	1872	1872	1872	0
126	20240904	183300	114387885	1872	1872	1872	1872	0
127	20240904	183200	114387885	1872	1872	1872	1872	0
128	20240904	183100	114387885	1872	1872	1872	1872	0
129	20240904	183000	114387885	1872	1872	1872	1872	0
130	20240904	182900	114387885	1872	1872	1872	1872	0
131	20240904	182800	114387885	1872	1872	1872	1872	0
132	20240904	182700	114387885	1872	1872	1872	1872	0
133	20240904	182600	114387885	1872	1872	1872	1872	0
134	20240904	182500	114387885	1872	1872	1872	1872	0
135	20240904	182400	114387885	1872	1872	1872	1872	0
136	20240904	182300	114387885	1872	1872	1872	1872	0
137	20240904	182200	114387885	1872	1872	1872	1872	0
138	20240904	182100	114387885	1872	1872	1872	1872	0
139	20240904	182000	114387885	1872	1872	1872	1872	0
140	20240904	181900	114387885	1872	1872	1872	1872	0
141	20240904	181800	114387885	1872	1872	1872	1872	0
142	20240904	181700	114387885	1872	1872	1872	1872	0
143	20240904	181600	114387885	1872	1872	1872	1872	0
144	20240904	181500	114387885	1872	1872	1872	1872	0
145	20240904	181400	114387885	1872	1872	1872	1872	0
146	20240904	181300	114387885	1872	1872	1872	1872	0
147	20240904	181200	114387885	1872	1872	1872	1872	0
148	20240904	181100	114387885	1872	1872	1872	1872	0
149	20240904	181000	114387885	1872	1872	1872	1872	0
150	20240904	180900	114387885	1872	1872	1872	1872	0
151	20240904	180800	114387885	1872	1872	1872	1872	0
152	20240904	180700	114387885	1872	1872	1872	1872	2828
153	20240904	180600	114387885	1872	1872	1872	1872	0
154	20240904	180500	114387885	1872	1872	1872	1872	0
155	20240904	180400	114387885	1872	1872	1872	1872	0
156	20240904	180300	114387885	1872	1872	1872	1872	0
157	20240904	180200	114387885	1872	1872	1872	1872	0
158	20240904	180100	114387885	1872	1872	1872	1872	0
159	20240904	180000	114387885	1872	1872	1872	1872	0
160	20240904	175900	114387885	1872	1872	1872	1872	0
161	20240904	175800	114387885	1872	1872	1872	1872	0
162	20240904	175700	114387885	1872	1872	1872	1872	0
163	20240904	175600	114387885	1872	1872	1872	1872	0
164	20240904	175500	114387885	1872	1872	1872	1872	0
165	20240904	175400	114387885	1872	1872	1872	1872	0
166	20240904	175300	114387885	1872	1872	1872	1872	0
167	20240904	175200	114387885	1872	1872	1872	1872	0
168	20240904	175100	114387885	1872	1872	1872	1872	0
169	20240904	175000	114387885	1872	1872	1872	1872	0
170	20240904	174900	114387885	1872	1872	1872	1872	0
171	20240904	174800	114387885	1872	1872	1872	1872	0
172	20240904	174700	114387885	1872	1872	1872	1872	0
173	20240904	174600	114387885	1872	1872	1872	1872	0
174	20240904	174500	114387885	1872	1872	1872	1872	0
175	20240904	174400	114387885	1872	1872	1872	1872	0
176	20240904	174300	114387885	1872	1872	1872	1872	0
177	20240904	174200	114387885	1872	1872	1872	1872	0
178	20240904	174100	114387885	1872	1872	1872	1872	0
179	20240904	174000	114387885	1872	1872	1872	1872	0
180	20240904	173900	114387885	1872	1872	1872	1872	0
181	20240904	173800	114387885	1872	1872	1872	1872	0
182	20240904	173700	114387885	1872	1872	1872	1872	2828
183	20240904	173600	114387885	1872	1872	1872	1872	0
184	20240904	173500	114387885	1872	1872	1872	1872	0
185	20240904	173400	114387885	1872	1872	1872	1872	0
186	20240904	173300	114387885	1872	1872	1872	1872	0
187	20240904	173200	114387885	1872	1872	1872	1872	0
188	20240904	173100	114387885	1872	1872	1872	1872	0
189	20240904	173000	114387885	1872	1872	1872	1872	0
190	20240904	172900	114387885	1872	1872	1872	1872	0
191	20240904	172800	114387885	1872	1872	1872	1872	0
192	20240904	172700	114387885	1872	1872	1872	1872	0
193	20240904	172600	114387885	1872	1872	1872	1872	0
194	20240904	172500	114387885	1872	1872	1872	1872	0
195	20240904	172400	114387885	1872	1872	1872	1872	0
196	20240904	172300	114387885	1872	1872	1872	1872	0
197	20240904	172200	114387885	1872	1872	1872	1872	0
198	20240904	172100	114387885	1872	1872	1872	1872	0
199	20240904	172000	114387885	1872	1872	1872	1872	0
200	20240904	171900	114387885	1872	1872	1872	1872	0
201	20240904	171800	114387885	1872	1872	1872	1872	0
202	20240904	171700	114387885	1872	1872	1872	1872	0
203	20240904	171600	114387885	1872	1872	1872	1872	0
204	20240904	171500	114387885	1872	1872	1872	1872	0
205	20240904	171400	114387885	1872	1872	1872	1872	0
206	20240904	171300	114387885	1872	1872	1872	1872	0
207	20240904	171200	114387885	1872	1872	1872	1872	0
208	20240904	171100	114387885	1872	1872	1872	1872	0
209	20240904	171000	114387885	1872	1872	1872	1872	0
210	20240904	170900	114387885	1872	1872	1872	1872	0
211	20240904	170800	114387885	1872	1872	1872	1872	0
212	20240904	170700	114387885	1872	1872	1872	1872	2828
213	20240904	170600	114387885	1872	1872	1872	1872	0
214	20240904	170500	114387885	1872	1872	1872	1872	0
215	20240904	170400	114387885	1872	1872	1872	1872	0
216	20240904	170300	114387885	1872	1872	1872	1872	0
217	20240904	170200	114387885	1872	1872	1872	1872	0
218	20240904	170100	114387885	1872	1872	1872	1872	0
219	20240904	170000	114387885	1872	1872	1872	1872	0
220	20240904	165900	114387885	1872	1872	1872	1872	0
221	20240904	165800	114387885	1872	1872	1872	1872	0
222	20240904	165700	114387885	1872	1872	1872	1872	0
223	20240904	165600	114387885	1872	1872	1872	1872	0
224	20240904	165500	114387885	1872	1872	1872	1872	0
225	20240904	165400	114387885	1872	1872	1872	1872	0
226	20240904	165300	114387885	1872	1872	1872	1872	0
227	20240904	165200	114387885	1872	1872	1872	1872	0
228	20240904	165100	114387885	1872	1872	1872	1872	0
229	20240904	165000	114387885	1872	1872	1872	1872	0
230	20240904	164900	114387885	1872	1872	1872	1872	0
231	20240904	164800	114387885	1872	1872	1872	1872	0
232	20240904	164700	114387885	1872	1872	1872	1872	0
233	20240904	164600	114387885	1872	1872	1872	1872	0
234	20240904	164500	114387885	1872	1872	1872	1872	0
235	20240904	164400	114387885	1872	1872	1872	1872	0
236	20240904	164300	114387885	1872	1872	1872	1872	0
237	20240904	164200	114387885	1872	1872	1872	1872	0
238	20240904	164100	114387885	1872	1872	1872	1872	0
239	20240904	164000	114387885	1872	1872	1872	1872	0
240	20240904	163900	114387885	1872	1872	1872	1872	0
241	20240904	163800	114387885	1872	1872	1872	1872	0
242	20240904	163700	114387885	1872	1872	1872	1872	2828
243	20240904	163600	114387885	1872	1872	1872	1872	0
244	20240904	163500	114387885	1872	1872	1872	1872	0
245	20240904	163400	114387885	1872	1872	1872	1872	0
246	20240904	163300	114387885	1872	1872	1872	1872	0
247	20240904	163200	114387885	1872	1872	1872	1872	0
248	20240904	163100	114387885	1872	1872	1872	1872	0
249	20240904	163000	114387885	1872	1872	1872	1872	0
250	20240904	162900	114387885	1872	1872	1872	1872	0
251	20240904	162800	114387885	1872	1872	1872	1872	0
252	20240904	162700	114387885	1872	1872	1872	1872	0
253	20240904	162600	114387885	1872	1872	1872	1872	0
254	20240904	162500	114387885	1872	1872	1872	1872	0
255	20240904	162400	114387885	1872	1872	1872	1872	0
256	20240904	162300	114387885	1872	1872	1872	1872	0
257	20240904	162200	114387885	1872	1872	1872	1872	0
258	20240904	162100	114387885	1872	1872	1872	1872	0
259	20240904	162000	114387885	1872	1872	1872	1872	0
260	20240904	161900	114387885	1872	1872	1872	1872	0
261	20240904	161800	114387885	1872	1872	1872	1872	0
262	20240904	161700	114387885	1872	1872	1872	1872	0
263	20240904	161600	114387885	1872	1872	1872	1872	0
264	20240904	161500	114387885	1872	1872	1872	1872	0
265	20240904	161400	114387885	1872	1872	1872	1872	0
266	20240904	161300	114387885	1872	1872	1872	1872	0
267	20240904	161200	114387885	1872	1872	1872	1872	0
268	20240904	161100	114387885	1872	1872	1872	1872	0
269	20240904	161000	114387885	1872	1872	1872	1872	0
270	20240904	160900	114387885	1872	1872	1872	1872	0
271	20240904	160800	114387885	1872	1872	1872	1872	0
272	20240904	160700	114387885	1872	1872	1872	1872	2828
273	20240904	160600	114387885	1872	1872	1872	1872	0
274	20240904	160500	114387885	1872	1872	1872	1872	0
275	20240904	160400	114387885	1872	1872	1872	1872	0
276	20240904	160300	114387885	1872	1872	1872	1872	0
277	20240904	160200	114387885	1872	1872	1872	1872	0
278	20240904	160100	114387885	1872	1872	1872	1872	0
279	20240904	160000	114387885	1872	1872	1872	1872	0
280	20240904	155900	114387885	1872	1872	1872	1872	0
281	20240904	155800	114387885	1872	1872	1872	1872	0
282	20240904	155700	114387885	1872	1872	1872	1872	0
283	20240904	155600	114387885	1872	1872	1872	1872	0
284	20240904	155500	114387885	1872	1872	1872	1872	0
285	20240904	155400	114387885	1872	1872	1872	1872	0
286	20240904	155300	114387885	1872	1872	1872	1872	0
287	20240904	155200	114387885	1872	1872	1872	1872	0
288	20240904	155100	114387885	1872	1872	1872	1872	0
289	20240904	155000	114387885	1872	1872	1872	1872	0
290	20240904	154900	114387885	1872	1872	1872	1872	0
291	20240904	154800	114387885	1872	1872	1872	1872	0
292	20240904	154700	114387885	1872	1872	1872	1872	0
293	20240904	154600	114387885	1872	1872	1872	1872	0
294	20240904	154500	114387885	1872	1872	1872	1872	0
295	20240904	154400	114387885	1872	1872	1872	1872	0
296	20240904	154300	114387885	1872	1872	1872	1872	0
297	20240904	154200	114387885	1872	1872	1872	1872	0
298	20240904	154100	114387885	1872	1872	1872	1872	0
299	20240904	154000	114387885	1872	1872	1872	1872	0
300	20240904	153900	114387885	1872	1872	1872	1872	0
301	20240904	153800	114387885	1872	1872	1872	1872	0
302	20240904	153700	114387885	1872	1872	1872	1872	2828
303	20240904	153600	114387885	1872	1872	1872	1872	0
304	20240904	153500	114387885	1872	1872	1872	1872	0
305	20240904	153400	114387885	1872	1872	1872	1872	0
306	20240904	153300	114387885	1872	1872	1872	1872	0
307	20240904	153200	114387885	1872	1872	1872	1872	0
308	20240904	153100	114387885	1872	1872	1872	1872	0
309	20240904	153000	114387885	1872	1872	1872	1872	2828
310	20240904	152900	109093869	1872	1872	1872	1872	0
311	20240904	152800	109093869	1872	1872	1872	1872	0
312	20240904	152700	109093869	1872	1872	1872	1872	0
313	20240904	152600	109093869	1872	1872	1872	1872	0
314	20240904	152500	109093869	1872	1872	1872	1872	0
315	20240904	152400	109093869	1872	1872	1872	1872	0
316	20240904	152300	109093869	1872	1872	1872	1872	0
317	20240904	152200	109093869	1872	1872	1872	1872	0
318	20240904	152100	109093869	1872	1872	1872	1872	0
319	20240904	152000	109093869	1872	1872	1872	1872	0
320	20240904	151900	109093869	1872	1855	1872	1854	222
321	20240904	151800	108680211	1876	1876	1876	1876	0
322	20240904	151700	108680211	1876	1876	1876	1876	0
323	20240904	151600	108680211	1876	1856	1876	1855	91
324	20240904	151500	108511274	1878	1878	1878	1878	0
325	20240904	151400	108511274	1878	1878	1878	1878	0
326	20240904	151300	108511274	1878	1878	1878	1878	0
327	20240904	151200	108511274	1878	1877	1878	1877	3
328	20240904	151100	108505642	1877	1877	1877	1877	100
329	20240904	151000	108317942	1878	1878	1878	1878	0
330	20240904	150900	108317942	1878	1878	1878	1878	20
331	20240904	150800	108280382	1878	1877	1878	1877	110
332	20240904	150700	108073911	1878	1863	1878	1863	336
333	20240904	150600	107447253	1863	1863	1863	1863	2
334	20240904	150500	107443527	1863	1851	1863	1850	1001
335	20240904	150400	105591004	1864	1864	1864	1864	0
336	20240904	150300	105591004	1864	1874	1874	1851	403
337	20240904	150200	104843542	1876	1853	1876	1852	85
338	20240904	150100	104685730	1879	1879	1879	1879	0
339	20240904	150000	104685730	1879	1879	1879	1879	0
340	20240904	145900	104685730	1879	1879	1879	1879	0
341	20240904	145800	104685730	1879	1879	1879	1879	0
342	20240904	145700	104685730	1879	1877	1879	1877	82
343	20240904	145600	104531736	1877	1877	1877	1877	20
344	20240904	145500	104494196	1878	1877	1878	1877	72
345	20240904	145400	104359051	1878	1864	1878	1864	175
346	20240904	145300	104032837	1864	1864	1864	1864	154
347	20240904	145200	103745781	1864	1864	1864	1864	100
348	20240904	145100	103559381	1864	1873	1873	1864	2
349	20240904	145000	103555644	1879	1878	1879	1851	8032
350	20240904	144900	88681856	1879	1879	1879	1879	0
351	20240904	144800	88681856	1879	1879	1879	1879	15
352	20240904	144700	88653671	1882	1882	1882	1882	0
353	20240904	144600	88653671	1882	1882	1882	1882	0
354	20240904	144500	88653671	1882	1865	1882	1865	40
355	20240904	144400	88579020	1865	1865	1865	1865	306
356	20240904	144300	88008330	1865	1865	1865	1865	0
357	20240904	144200	88008330	1865	1865	1865	1865	0
358	20240904	144100	88008330	1865	1865	1865	1865	100
359	20240904	144000	87821830	1865	1865	1865	1865	25
360	20240904	143900	87775205	1865	1854	1865	1853	1403
361	20240904	143800	85174140	1867	1873	1873	1853	1401
362	20240904	143700	82577368	1886	1885	1886	1885	11
363	20240904	143600	82556632	1886	1872	1886	1872	479
364	20240904	143500	81659145	1873	1873	1873	1873	0
365	20240904	143400	81659145	1873	1873	1873	1873	1
366	20240904	143300	81657272	1872	1872	1872	1872	13
367	20240904	143200	81632936	1873	1873	1873	1873	0
368	20240904	143100	81632936	1873	1860	1873	1860	380
369	20240904	143000	80926058	1860	1860	1860	1860	0
370	20240904	142900	80926058	1860	1854	1860	1854	2
371	20240904	142800	80922344	1860	1860	1860	1860	0
372	20240904	142700	80922344	1860	1860	1860	1860	38
373	20240904	142600	80851664	1860	1860	1860	1860	0
374	20240904	142500	80851664	1860	1853	1860	1853	42
375	20240904	142400	80773551	1860	1860	1860	1860	0
376	20240904	142300	80773551	1860	1860	1860	1853	281
377	20240904	142200	80251201	1860	1860	1860	1860	112
378	20240904	142100	80042881	1854	1855	1855	1854	1200
379	20240904	142000	77818073	1860	1858	1860	1858	3
380	20240904	141900	77812497	1860	1860	1860	1860	0
381	20240904	141800	77812497	1860	1860	1860	1860	30
382	20240904	141700	77756697	1860	1860	1860	1860	1
383	20240904	141600	77754837	1859	1859	1859	1859	106
384	20240904	141500	77557783	1859	1859	1859	1859	200
385	20240904	141400	77185983	1859	1859	1859	1859	0
386	20240904	141300	77185983	1859	1859	1859	1859	0
387	20240904	141200	77185983	1859	1859	1859	1859	0
388	20240904	141100	77185983	1859	1859	1859	1859	1
389	20240904	141000	77184124	1858	1858	1858	1858	239
390	20240904	140900	76740062	1858	1855	1858	1855	437
391	20240904	140800	75929316	1859	1855	1859	1855	438
392	20240904	140700	75116734	1859	1859	1859	1859	1
393	20240904	140600	75114875	1855	1856	1856	1855	81
394	20240904	140500	74964617	1859	1859	1859	1859	0
395	20240904	140400	74964617	1859	1859	1859	1859	37
396	20240904	140300	74895834	1859	1857	1859	1857	818
397	20240904	140200	73376310	1858	1858	1858	1858	0
398	20240904	140100	73376310	1858	1858	1858	1858	0
399	20240904	140000	73376310	1858	1858	1858	1858	0
400	20240904	135900	73376310	1858	1858	1858	1858	0
401	20240904	135800	73376310	1858	1858	1858	1858	0
402	20240904	135700	73376310	1858	1858	1858	1858	0
403	20240904	135600	73376310	1858	1858	1858	1858	0
404	20240904	135500	73376310	1858	1858	1858	1858	0
405	20240904	135400	73376310	1858	1858	1858	1858	122
406	20240904	135300	73149634	1858	1858	1858	1858	1
407	20240904	135200	73147776	1853	1853	1853	1853	12
408	20240904	135100	73125540	1858	1858	1858	1858	250
409	20240904	135000	72661040	1858	1858	1858	1858	0
410	20240904	134900	72661040	1858	1858	1858	1858	100
411	20240904	134800	72475240	1858	1858	1858	1858	0
412	20240904	134700	72475240	1858	1858	1858	1858	0
413	20240904	134600	72475240	1858	1858	1858	1858	0
414	20240904	134500	72475240	1858	1858	1858	1858	0
415	20240904	134400	72475240	1858	1852	1858	1852	29
416	20240904	134300	72421520	1858	1858	1858	1858	0
417	20240904	134200	72421520	1858	1858	1858	1858	200
418	20240904	134100	72049920	1858	1858	1858	1858	20
419	20240904	134000	72012760	1858	1858	1858	1858	0
420	20240904	133900	72012760	1858	1858	1858	1858	3
421	20240904	133800	72007186	1858	1858	1858	1858	0
422	20240904	133700	72007186	1858	1858	1858	1858	30
423	20240904	133600	71951446	1858	1858	1858	1858	0
424	20240904	133500	71951446	1858	1857	1858	1857	107
425	20240904	133400	71752735	1857	1857	1857	1857	103
426	20240904	133300	71561464	1857	1857	1857	1857	10
427	20240904	133200	71542894	1857	1857	1857	1857	0
428	20240904	133100	71542894	1857	1857	1857	1857	0
429	20240904	133000	71542894	1857	1857	1857	1855	7
430	20240904	132900	71529897	1857	1857	1857	1857	0
431	20240904	132800	71529897	1857	1857	1857	1857	0
432	20240904	132700	71529897	1857	1857	1857	1857	10
433	20240904	132600	71511327	1851	1851	1851	1851	292
434	20240904	132500	70970835	1858	1858	1858	1858	1
435	20240904	132400	70968977	1852	1852	1852	1852	20
436	20240904	132300	70931937	1859	1857	1859	1857	31
437	20240904	132200	70874368	1859	1859	1859	1859	0
438	20240904	132100	70874368	1859	1852	1859	1852	37
439	20240904	132000	70805837	1859	1859	1859	1859	0
440	20240904	131900	70805837	1859	1859	1859	1859	0
441	20240904	131800	70805837	1859	1859	1859	1859	0
442	20240904	131700	70805837	1859	1859	1859	1859	0
443	20240904	131600	70805837	1859	1859	1859	1859	0
444	20240904	131500	70805837	1859	1859	1859	1859	1
445	20240904	131400	70803978	1852	1852	1852	1852	53
446	20240904	131300	70705822	1859	1852	1859	1852	11
447	20240904	131200	70685443	1859	1859	1859	1859	1
448	20240904	131100	70683584	1853	1860	1860	1853	11
449	20240904	131000	70663194	1858	1858	1858	1857	24
450	20240904	130900	70618604	1854	1854	1854	1854	11
451	20240904	130800	70598210	1860	1860	1860	1860	0
452	20240904	130700	70598210	1860	1860	1860	1860	0
453	20240904	130600	70598210	1860	1860	1860	1860	8
454	20240904	130500	70583330	1860	1855	1860	1855	34
455	20240904	130400	70520255	1860	1856	1860	1856	11
456	20240904	130300	70499835	1860	1857	1860	1857	10
457	20240904	130200	70481262	1860	1868	1868	1858	391
458	20240904	130100	69753017	1868	1864	1868	1864	10
459	20240904	130000	69734373	1869	1866	1869	1865	525
460	20240904	125900	68755231	1871	1867	1871	1867	12
461	20240904	125800	68732823	1873	1873	1873	1873	0
462	20240904	125700	68732823	1873	1873	1873	1873	0
463	20240904	125600	68732823	1873	1873	1873	1873	0
464	20240904	125500	68732823	1873	1873	1873	1873	0
465	20240904	125400	68732823	1873	1874	1875	1867	545
466	20240904	125300	67715213	1870	1871	1871	1870	2160
467	20240904	125200	63675228	1875	1874	1875	1874	8
468	20240904	125100	63660235	1872	1872	1872	1872	48
469	20240904	125000	63570379	1875	1875	1875	1875	1
470	20240904	124900	63568504	1875	1873	1875	1873	24
471	20240904	124800	63523550	1875	1875	1875	1875	0
472	20240904	124700	63523550	1875	1875	1875	1875	7
473	20240904	124600	63510425	1875	1875	1875	1875	0
474	20240904	124500	63510425	1875	1874	1875	1874	13
475	20240904	124400	63486062	1875	1875	1875	1874	1553
476	20240904	124300	60574276	1889	1883	1889	1883	51
477	20240904	124200	60478237	1888	1888	1888	1888	1
478	20240904	124100	60476349	1875	1880	1880	1875	98
479	20240904	124000	60292539	1889	1886	1889	1886	12
480	20240904	123900	60269903	1889	1889	1889	1889	0
481	20240904	123800	60269903	1889	1889	1889	1889	0
482	20240904	123700	60269903	1889	1889	1889	1889	0
483	20240904	123600	60269903	1889	1889	1889	1889	0
484	20240904	123500	60269903	1889	1885	1889	1885	54
485	20240904	123400	60168100	1886	1886	1886	1886	0
486	20240904	123300	60168100	1886	1886	1886	1886	0
487	20240904	123200	60168100	1886	1886	1886	1886	1
488	20240904	123100	60166214	1888	1888	1888	1888	0
489	20240904	123000	60166214	1888	1888	1888	1888	0
490	20240904	122900	60166214	1888	1875	1888	1875	92
491	20240904	122800	59993691	1886	1875	1886	1875	21
492	20240904	122700	59954305	1876	1876	1876	1876	76
493	20240904	122600	59811729	1887	1877	1889	1877	489
494	20240904	122500	58893854	1877	1879	1879	1877	812
495	20240904	122400	57368813	1889	1889	1889	1889	1
496	20240904	122300	57366924	1880	1880	1880	1880	0
497	20240904	122200	57366924	1880	1880	1880	1880	530
498	20240904	122100	56370524	1891	1891	1891	1891	0
499	20240904	122000	56370524	1891	1891	1891	1891	0
500	20240904	121900	56370524	1891	1887	1891	1880	1065
501	20240904	121800	54367644	1891	1891	1891	1891	0
502	20240904	121700	54367644	1891	1891	1891	1891	0
503	20240904	121600	54367644	1891	1888	1891	1888	11
504	20240904	121500	54346873	1893	1893	1893	1893	0
505	20240904	121400	54346873	1893	1893	1893	1893	0
506	20240904	121300	54346873	1893	1893	1893	1893	0
507	20240904	121200	54346873	1893	1892	1893	1892	3
508	20240904	121100	54341196	1892	1892	1892	1892	3
509	20240904	121000	54335520	1893	1893	1893	1893	0
510	20240904	120900	54335520	1893	1893	1893	1893	0
511	20240904	120800	54335520	1893	1893	1893	1893	0
512	20240904	120700	54335520	1893	1893	1893	1893	0
513	20240904	120600	54335520	1893	1893	1893	1893	0
514	20240904	120500	54335520	1893	1893	1893	1893	0
515	20240904	120400	54335520	1893	1893	1893	1893	0
516	20240904	120300	54335520	1893	1893	1893	1893	0
517	20240904	120200	54335520	1893	1893	1893	1893	0
518	20240904	120100	54335520	1893	1893	1893	1893	0
519	20240904	120000	54335520	1893	1893	1893	1893	0
520	20240904	115900	54335520	1893	1893	1893	1893	0
521	20240904	115800	54335520	1893	1893	1893	1893	0
522	20240904	115700	54335520	1893	1893	1893	1893	0
523	20240904	115600	54335520	1893	1893	1893	1893	1
524	20240904	115500	54333627	1881	1881	1881	1881	3
525	20240904	115400	54327984	1882	1882	1882	1882	0
526	20240904	115300	54327984	1882	1882	1882	1882	0
527	20240904	115200	54327984	1882	1882	1882	1882	0
528	20240904	115100	54327984	1882	1882	1882	1882	100
529	20240904	115000	54139784	1882	1882	1882	1882	50
530	20240904	114900	54045684	1882	1883	1883	1881	1143
531	20240904	114800	51895058	1893	1893	1893	1893	200
532	20240904	114700	51516458	1893	1893	1893	1893	0
533	20240904	114600	51516458	1893	1893	1893	1893	53
534	20240904	114500	51416129	1893	1893	1893	1893	0
535	20240904	114400	51416129	1893	1893	1893	1893	1
536	20240904	114300	51414236	1893	1893	1893	1893	0
537	20240904	114200	51414236	1893	1893	1893	1893	0
538	20240904	114100	51414236	1893	1893	1893	1893	0
539	20240904	114000	51414236	1893	1893	1893	1893	0
540	20240904	113900	51414236	1893	1893	1893	1893	0
541	20240904	113800	51414236	1893	1893	1893	1893	0
542	20240904	113700	51414236	1893	1893	1893	1893	0
543	20240904	113600	51414236	1893	1893	1893	1893	1062
544	20240904	113500	49403870	1893	1893	1893	1893	0
545	20240904	113400	49403870	1893	1893	1893	1893	0
546	20240904	113300	49403870	1893	1893	1893	1893	0
547	20240904	113200	49403870	1893	1893	1893	1893	2
548	20240904	113100	49400084	1893	1893	1893	1893	0
549	20240904	113000	49400084	1893	1893	1893	1893	0
550	20240904	112900	49400084	1893	1893	1893	1893	100
551	20240904	112800	49210784	1893	1893	1893	1893	0
552	20240904	112700	49210784	1893	1893	1893	1893	0
553	20240904	112600	49210784	1893	1893	1893	1893	1
554	20240904	112500	49208891	1882	1882	1882	1882	7
555	20240904	112400	49195717	1882	1882	1882	1882	100
556	20240904	112300	49007517	1893	1893	1893	1893	1
557	20240904	112200	49005624	1882	1882	1882	1882	0
558	20240904	112100	49005624	1882	1882	1882	1882	284
559	20240904	112000	48471136	1893	1893	1893	1883	9346
560	20240904	111900	30781124	1893	1893	1893	1893	0
561	20240904	111800	30781124	1893	1893	1893	1893	4521
562	20240904	111700	22222871	1893	1893	1893	1893	0
563	20240904	111600	22222871	1893	1893	1893	1893	0
564	20240904	111500	22222871	1893	1893	1893	1893	10
565	20240904	111400	22203941	1893	1893	1893	1893	0
566	20240904	111300	22203941	1893	1893	1893	1893	0
567	20240904	111200	22203941	1893	1893	1893	1893	0
568	20240904	111100	22203941	1893	1893	1893	1893	0
569	20240904	111000	22203941	1893	1893	1893	1893	0
570	20240904	110900	22203941	1893	1893	1893	1893	0
571	20240904	110800	22203941	1893	1893	1893	1893	0
572	20240904	110700	22203941	1893	1893	1893	1893	0
573	20240904	110600	22203941	1893	1893	1893	1893	0
574	20240904	110500	22203941	1893	1893	1893	1893	0
575	20240904	110400	22203941	1893	1893	1893	1893	2
576	20240904	110300	22200155	1896	1896	1896	1896	0
577	20240904	110200	22200155	1896	1896	1896	1896	0
578	20240904	110100	22200155	1896	1896	1896	1896	0
579	20240904	110000	22200155	1896	1896	1896	1896	0
580	20240904	105900	22200155	1896	1884	1896	1884	274
581	20240904	105800	21683927	1900	1898	1900	1898	52
582	20240904	105700	21585227	1900	1895	1900	1895	52
583	20240904	105600	21486682	1900	1900	1900	1900	0
584	20240904	105500	21486682	1900	1896	1900	1896	14
585	20240904	105400	21460134	1897	1897	1897	1897	0
586	20240904	105300	21460134	1897	1896	1897	1896	100
587	20240904	105200	21270440	1899	1899	1899	1899	0
588	20240904	105100	21270440	1899	1899	1899	1899	0
589	20240904	105000	21270440	1899	1899	1899	1899	0
590	20240904	104900	21270440	1899	1899	1899	1899	24
591	20240904	104800	21224864	1899	1899	1899	1899	2
592	20240904	104700	21221066	1889	1889	1889	1889	30
593	20240904	104600	21164396	1889	1889	1889	1889	0
594	20240904	104500	21164396	1889	1889	1889	1889	0
595	20240904	104400	21164396	1889	1889	1889	1889	0
596	20240904	104300	21164396	1889	1889	1889	1889	0
597	20240904	104200	21164396	1889	1889	1889	1889	0
598	20240904	104100	21164396	1889	1889	1889	1889	0
599	20240904	104000	21164396	1889	1889	1889	1889	473
600	20240904	103900	20270899	1889	1883	1889	1883	26
601	20240904	103800	20221923	1883	1889	1889	1883	1100
602	20240904	103700	18150323	1889	1889	1889	1889	0
603	20240904	103600	18150323	1889	1889	1889	1889	4
604	20240904	103500	18142767	1888	1888	1888	1888	10
605	20240904	103400	18123887	1888	1888	1888	1888	0
606	20240904	103300	18123887	1888	1888	1888	1888	1
607	20240904	103200	18121999	1888	1888	1888	1888	1
608	20240904	103100	18120111	1889	1889	1889	1889	0
609	20240904	103000	18120111	1889	1889	1889	1889	0
610	20240904	102900	18120111	1889	1889	1889	1889	0
611	20240904	102800	18120111	1889	1889	1889	1889	0
612	20240904	102700	18120111	1889	1889	1889	1889	15
613	20240904	102600	18091776	1889	1889	1889	1889	0
614	20240904	102500	18091776	1889	1889	1889	1889	0
615	20240904	102400	18091776	1889	1889	1889	1889	0
616	20240904	102300	18091776	1889	1889	1889	1889	0
617	20240904	102200	18091776	1889	1889	1889	1889	26
618	20240904	102100	18042662	1889	1889	1889	1882	103
619	20240904	102000	17848761	1889	1889	1889	1889	7
620	20240904	101900	17835538	1889	1889	1889	1889	0
621	20240904	101800	17835538	1889	1889	1889	1889	0
622	20240904	101700	17835538	1889	1888	1889	1888	21
623	20240904	101600	17795889	1889	1889	1889	1889	0
624	20240904	101500	17795889	1889	1889	1889	1889	0
625	20240904	101400	17795889	1889	1889	1889	1889	0
626	20240904	101300	17795889	1889	1889	1889	1889	0
627	20240904	101200	17795889	1889	1889	1889	1889	0
628	20240904	101100	17795889	1889	1889	1889	1889	0
629	20240904	101000	17795889	1889	1889	1889	1889	0
630	20240904	100900	17795889	1889	1889	1889	1889	0
631	20240904	100800	17795889	1889	1887	1889	1885	4
632	20240904	100700	17788342	1889	1886	1889	1886	61
633	20240904	100600	17673293	1889	1889	1889	1889	1
634	20240904	100500	17671404	1889	1889	1889	1889	0
635	20240904	100400	17671404	1889	1885	1889	1885	108
636	20240904	100300	17467792	1889	1889	1889	1889	0
637	20240904	100200	17467792	1889	1889	1889	1889	0
638	20240904	100100	17467792	1889	1889	1889	1889	0
639	20240904	100000	17467792	1889	1889	1889	1889	0
640	20240904	095900	17467792	1889	1889	1889	1889	0
641	20240904	095800	17467792	1889	1889	1889	1889	0
642	20240904	095700	17467792	1889	1889	1889	1889	0
643	20240904	095600	17467792	1889	1889	1889	1889	0
644	20240904	095500	17467792	1889	1889	1889	1889	0
645	20240904	095400	17467792	1889	1889	1889	1889	6
646	20240904	095300	17456458	1889	1884	1889	1883	2629
647	20240904	095200	12505407	1889	1889	1889	1889	219
648	20240904	095100	12091716	1889	1889	1889	1889	0
649	20240904	095000	12091716	1889	1884	1889	1884	77
650	20240904	094900	11946638	1889	1889	1889	1889	0
651	20240904	094800	11946638	1889	1889	1889	1889	0
652	20240904	094700	11946638	1889	1889	1889	1889	1
653	20240904	094600	11944749	1889	1889	1889	1889	0
654	20240904	094500	11944749	1889	1889	1889	1889	0
655	20240904	094400	11944749	1889	1889	1889	1889	15
656	20240904	094300	11916414	1889	1889	1889	1889	50
657	20240904	094200	11821964	1889	1889	1889	1889	11
658	20240904	094100	11801185	1889	1889	1889	1889	0
659	20240904	094000	11801185	1889	1889	1889	1889	3
660	20240904	093900	11795518	1889	1889	1889	1889	10
661	20240904	093800	11776628	1889	1881	1889	1880	297
662	20240904	093700	11217563	1888	1888	1888	1888	0
663	20240904	093600	11217563	1888	1888	1888	1888	40
664	20240904	093500	11142043	1889	1889	1889	1889	0
665	20240904	093400	11142043	1889	1889	1889	1889	0
666	20240904	093300	11142043	1889	1888	1889	1888	62
667	20240904	093200	11024985	1888	1888	1888	1888	100
668	20240904	093100	10836185	1889	1889	1889	1889	0
669	20240904	093000	10836185	1889	1889	1889	1889	0
670	20240904	092900	10836185	1889	1889	1889	1889	0
671	20240904	092800	10836185	1889	1886	1889	1886	101
672	20240904	092700	10645696	1889	1888	1889	1888	102
673	20240904	092600	10453119	1889	1887	1889	1887	18
674	20240904	092500	10419151	1887	1887	1887	1887	300
675	20240904	092400	9853051	1887	1888	1888	1887	134
676	20240904	092300	9600068	1888	1888	1888	1888	0
677	20240904	092200	9600068	1888	1880	1888	1880	259
678	20240904	092100	9113140	1881	1882	1882	1881	38
679	20240904	092000	9041661	1889	1889	1889	1889	0
680	20240904	091900	9041661	1889	1888	1889	1888	22
681	20240904	091800	9000123	1888	1886	1888	1886	15
682	20240904	091700	8971813	1889	1888	1889	1888	61
683	20240904	091600	8856604	1889	1889	1889	1889	0
684	20240904	091500	8856604	1889	1889	1889	1889	21
685	20240904	091400	8816935	1888	1888	1889	1882	481
686	20240904	091300	7908853	1887	1889	1889	1883	702
687	20240904	091200	6583944	1900	1900	1900	1900	150
688	20240904	091100	6298944	1900	1900	1900	1900	0
689	20240904	091000	6298944	1900	1900	1900	1899	537
690	20240904	090900	5278654	1900	1899	1900	1899	102
691	20240904	090800	5084953	1900	1909	1909	1899	106
692	20240904	090700	4883496	1909	1899	1909	1899	57
693	20240904	090600	4775183	1936	1936	1936	1936	3
694	20240904	090500	4769375	1900	1900	1900	1900	39
695	20240904	090400	4695275	1939	1926	1939	1926	50
696	20240904	090300	4598945	1926	1899	1926	1899	503
697	20240904	090200	3643212	1899	1899	1899	1899	0
698	20240904	090100	3643212	1899	1893	1899	1888	172
699	20240904	090000	3318180	1900	1900	1900	1894	1747