KissMeData/286750/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	205500	64170460	1883	1883	1883	1883	652
3	20240906	205400	64170460	1883	1883	1883	1883	0
4	20240906	205300	64170460	1883	1883	1883	1883	0
5	20240906	205200	64170460	1883	1883	1883	1883	0
6	20240906	205100	64170460	1883	1883	1883	1883	0
7	20240906	205000	64170460	1883	1883	1883	1883	0
8	20240906	204900	64170460	1883	1883	1883	1883	0
9	20240906	204800	64170460	1883	1883	1883	1883	0
10	20240906	204700	64170460	1883	1883	1883	1883	0
11	20240906	204600	64170460	1883	1883	1883	1883	0
12	20240906	204500	64170460	1883	1883	1883	1883	0
13	20240906	204400	64170460	1883	1883	1883	1883	0
14	20240906	204300	64170460	1883	1883	1883	1883	0
15	20240906	204200	64170460	1883	1883	1883	1883	0
16	20240906	204100	64170460	1883	1883	1883	1883	0
17	20240906	204000	64170460	1883	1883	1883	1883	0
18	20240906	203900	64170460	1883	1883	1883	1883	0
19	20240906	203800	64170460	1883	1883	1883	1883	0
20	20240906	203700	64170460	1883	1883	1883	1883	0
21	20240906	203600	64170460	1883	1883	1883	1883	0
22	20240906	203500	64170460	1883	1883	1883	1883	0
23	20240906	203400	64170460	1883	1883	1883	1883	0
24	20240906	203300	64170460	1883	1883	1883	1883	0
25	20240906	203200	64170460	1883	1883	1883	1883	0
26	20240906	203100	64170460	1883	1883	1883	1883	0
27	20240906	203000	64170460	1883	1883	1883	1883	0
28	20240906	202900	64170460	1883	1883	1883	1883	0
29	20240906	202800	64170460	1883	1883	1883	1883	0
30	20240906	202700	64170460	1883	1883	1883	1883	0
31	20240906	202600	64170460	1883	1883	1883	1883	0
32	20240906	202500	64170460	1883	1883	1883	1883	652
33	20240906	202400	64170460	1883	1883	1883	1883	0
34	20240906	202300	64170460	1883	1883	1883	1883	0
35	20240906	202200	64170460	1883	1883	1883	1883	0
36	20240906	202100	64170460	1883	1883	1883	1883	0
37	20240906	202000	64170460	1883	1883	1883	1883	0
38	20240906	201900	64170460	1883	1883	1883	1883	0
39	20240906	201800	64170460	1883	1883	1883	1883	0
40	20240906	201700	64170460	1883	1883	1883	1883	0
41	20240906	201600	64170460	1883	1883	1883	1883	0
42	20240906	201500	64170460	1883	1883	1883	1883	0
43	20240906	201400	64170460	1883	1883	1883	1883	0
44	20240906	201300	64170460	1883	1883	1883	1883	0
45	20240906	201200	64170460	1883	1883	1883	1883	0
46	20240906	201100	64170460	1883	1883	1883	1883	0
47	20240906	201000	64170460	1883	1883	1883	1883	0
48	20240906	200900	64170460	1883	1883	1883	1883	0
49	20240906	200800	64170460	1883	1883	1883	1883	0
50	20240906	200700	64170460	1883	1883	1883	1883	0
51	20240906	200600	64170460	1883	1883	1883	1883	0
52	20240906	200500	64170460	1883	1883	1883	1883	0
53	20240906	200400	64170460	1883	1883	1883	1883	0
54	20240906	200300	64170460	1883	1883	1883	1883	0
55	20240906	200200	64170460	1883	1883	1883	1883	0
56	20240906	200100	64170460	1883	1883	1883	1883	0
57	20240906	200000	64170460	1883	1883	1883	1883	0
58	20240906	195900	64170460	1883	1883	1883	1883	0
59	20240906	195800	64170460	1883	1883	1883	1883	0
60	20240906	195700	64170460	1883	1883	1883	1883	0
61	20240906	195600	64170460	1883	1883	1883	1883	0
62	20240906	195500	64170460	1883	1883	1883	1883	652
63	20240906	195400	64170460	1883	1883	1883	1883	0
64	20240906	195300	64170460	1883	1883	1883	1883	0
65	20240906	195200	64170460	1883	1883	1883	1883	0
66	20240906	195100	64170460	1883	1883	1883	1883	0
67	20240906	195000	64170460	1883	1883	1883	1883	0
68	20240906	194900	64170460	1883	1883	1883	1883	0
69	20240906	194800	64170460	1883	1883	1883	1883	0
70	20240906	194700	64170460	1883	1883	1883	1883	0
71	20240906	194600	64170460	1883	1883	1883	1883	0
72	20240906	194500	64170460	1883	1883	1883	1883	0
73	20240906	194400	64170460	1883	1883	1883	1883	0
74	20240906	194300	64170460	1883	1883	1883	1883	0
75	20240906	194200	64170460	1883	1883	1883	1883	0
76	20240906	194100	64170460	1883	1883	1883	1883	0
77	20240906	194000	64170460	1883	1883	1883	1883	0
78	20240906	193900	64170460	1883	1883	1883	1883	0
79	20240906	193800	64170460	1883	1883	1883	1883	0
80	20240906	193700	64170460	1883	1883	1883	1883	0
81	20240906	193600	64170460	1883	1883	1883	1883	0
82	20240906	193500	64170460	1883	1883	1883	1883	0
83	20240906	193400	64170460	1883	1883	1883	1883	0
84	20240906	193300	64170460	1883	1883	1883	1883	0
85	20240906	193200	64170460	1883	1883	1883	1883	0
86	20240906	193100	64170460	1883	1883	1883	1883	0
87	20240906	193000	64170460	1883	1883	1883	1883	0
88	20240906	192900	64170460	1883	1883	1883	1883	0
89	20240906	192800	64170460	1883	1883	1883	1883	0
90	20240906	192700	64170460	1883	1883	1883	1883	0
91	20240906	192600	64170460	1883	1883	1883	1883	0
92	20240906	192500	64170460	1883	1883	1883	1883	652
93	20240906	192400	64170460	1883	1883	1883	1883	0
94	20240906	192300	64170460	1883	1883	1883	1883	0
95	20240906	192200	64170460	1883	1883	1883	1883	0
96	20240906	192100	64170460	1883	1883	1883	1883	0
97	20240906	192000	64170460	1883	1883	1883	1883	0
98	20240906	191900	64170460	1883	1883	1883	1883	0
99	20240906	191800	64170460	1883	1883	1883	1883	0
100	20240906	191700	64170460	1883	1883	1883	1883	0
101	20240906	191600	64170460	1883	1883	1883	1883	0
102	20240906	191500	64170460	1883	1883	1883	1883	0
103	20240906	191400	64170460	1883	1883	1883	1883	0
104	20240906	191300	64170460	1883	1883	1883	1883	0
105	20240906	191200	64170460	1883	1883	1883	1883	0
106	20240906	191100	64170460	1883	1883	1883	1883	0
107	20240906	191000	64170460	1883	1883	1883	1883	0
108	20240906	190900	64170460	1883	1883	1883	1883	0
109	20240906	190800	64170460	1883	1883	1883	1883	0
110	20240906	190700	64170460	1883	1883	1883	1883	0
111	20240906	190600	64170460	1883	1883	1883	1883	0
112	20240906	190500	64170460	1883	1883	1883	1883	0
113	20240906	190400	64170460	1883	1883	1883	1883	0
114	20240906	190300	64170460	1883	1883	1883	1883	0
115	20240906	190200	64170460	1883	1883	1883	1883	0
116	20240906	190100	64170460	1883	1883	1883	1883	0
117	20240906	190000	64170460	1883	1883	1883	1883	0
118	20240906	185900	64170460	1883	1883	1883	1883	0
119	20240906	185800	64170460	1883	1883	1883	1883	0
120	20240906	185700	64170460	1883	1883	1883	1883	0
121	20240906	185600	64170460	1883	1883	1883	1883	0
122	20240906	185500	64170460	1883	1883	1883	1883	652
123	20240906	185400	64170460	1883	1883	1883	1883	0
124	20240906	185300	64170460	1883	1883	1883	1883	0
125	20240906	185200	64170460	1883	1883	1883	1883	0
126	20240906	185100	64170460	1883	1883	1883	1883	0
127	20240906	185000	64170460	1883	1883	1883	1883	0
128	20240906	184900	64170460	1883	1883	1883	1883	0
129	20240906	184800	64170460	1883	1883	1883	1883	0
130	20240906	184700	64170460	1883	1883	1883	1883	0
131	20240906	184600	64170460	1883	1883	1883	1883	0
132	20240906	184500	64170460	1883	1883	1883	1883	0
133	20240906	184400	64170460	1883	1883	1883	1883	0
134	20240906	184300	64170460	1883	1883	1883	1883	0
135	20240906	184200	64170460	1883	1883	1883	1883	0
136	20240906	184100	64170460	1883	1883	1883	1883	0
137	20240906	184000	64170460	1883	1883	1883	1883	0
138	20240906	183900	64170460	1883	1883	1883	1883	0
139	20240906	183800	64170460	1883	1883	1883	1883	0
140	20240906	183700	64170460	1883	1883	1883	1883	0
141	20240906	183600	64170460	1883	1883	1883	1883	0
142	20240906	183500	64170460	1883	1883	1883	1883	0
143	20240906	183400	64170460	1883	1883	1883	1883	0
144	20240906	183300	64170460	1883	1883	1883	1883	0
145	20240906	183200	64170460	1883	1883	1883	1883	0
146	20240906	183100	64170460	1883	1883	1883	1883	0
147	20240906	183000	64170460	1883	1883	1883	1883	0
148	20240906	182900	64170460	1883	1883	1883	1883	0
149	20240906	182800	64170460	1883	1883	1883	1883	0
150	20240906	182700	64170460	1883	1883	1883	1883	0
151	20240906	182600	64170460	1883	1883	1883	1883	0
152	20240906	182500	64170460	1883	1883	1883	1883	652
153	20240906	182400	64170460	1883	1883	1883	1883	0
154	20240906	182300	64170460	1883	1883	1883	1883	0
155	20240906	182200	64170460	1883	1883	1883	1883	0
156	20240906	182100	64170460	1883	1883	1883	1883	0
157	20240906	182000	64170460	1883	1883	1883	1883	0
158	20240906	181900	64170460	1883	1883	1883	1883	0
159	20240906	181800	64170460	1883	1883	1883	1883	0
160	20240906	181700	64170460	1883	1883	1883	1883	0
161	20240906	181600	64170460	1883	1883	1883	1883	0
162	20240906	181500	64170460	1883	1883	1883	1883	0
163	20240906	181400	64170460	1883	1883	1883	1883	0
164	20240906	181300	64170460	1883	1883	1883	1883	0
165	20240906	181200	64170460	1883	1883	1883	1883	0
166	20240906	181100	64170460	1883	1883	1883	1883	0
167	20240906	181000	64170460	1883	1883	1883	1883	0
168	20240906	180900	64170460	1883	1883	1883	1883	0
169	20240906	180800	64170460	1883	1883	1883	1883	0
170	20240906	180700	64170460	1883	1883	1883	1883	0
171	20240906	180600	64170460	1883	1883	1883	1883	0
172	20240906	180500	64170460	1883	1883	1883	1883	0
173	20240906	180400	64170460	1883	1883	1883	1883	0
174	20240906	180300	64170460	1883	1883	1883	1883	0
175	20240906	180200	64170460	1883	1883	1883	1883	0
176	20240906	180100	64170460	1883	1883	1883	1883	0
177	20240906	180000	64170460	1883	1883	1883	1883	0
178	20240906	175900	64170460	1883	1883	1883	1883	0
179	20240906	175800	64170460	1883	1883	1883	1883	0
180	20240906	175700	64170460	1883	1883	1883	1883	0
181	20240906	175600	64170460	1883	1883	1883	1883	0
182	20240906	175500	64170460	1883	1883	1883	1883	652
183	20240906	175400	64170460	1883	1883	1883	1883	0
184	20240906	175300	64170460	1883	1883	1883	1883	0
185	20240906	175200	64170460	1883	1883	1883	1883	0
186	20240906	175100	64170460	1883	1883	1883	1883	0
187	20240906	175000	64170460	1883	1883	1883	1883	0
188	20240906	174900	64170460	1883	1883	1883	1883	0
189	20240906	174800	64170460	1883	1883	1883	1883	0
190	20240906	174700	64170460	1883	1883	1883	1883	0
191	20240906	174600	64170460	1883	1883	1883	1883	0
192	20240906	174500	64170460	1883	1883	1883	1883	0
193	20240906	174400	64170460	1883	1883	1883	1883	0
194	20240906	174300	64170460	1883	1883	1883	1883	0
195	20240906	174200	64170460	1883	1883	1883	1883	0
196	20240906	174100	64170460	1883	1883	1883	1883	0
197	20240906	174000	64170460	1883	1883	1883	1883	0
198	20240906	173900	64170460	1883	1883	1883	1883	0
199	20240906	173800	64170460	1883	1883	1883	1883	0
200	20240906	173700	64170460	1883	1883	1883	1883	0
201	20240906	173600	64170460	1883	1883	1883	1883	0
202	20240906	173500	64170460	1883	1883	1883	1883	0
203	20240906	173400	64170460	1883	1883	1883	1883	0
204	20240906	173300	64170460	1883	1883	1883	1883	0
205	20240906	173200	64170460	1883	1883	1883	1883	0
206	20240906	173100	64170460	1883	1883	1883	1883	0
207	20240906	173000	64170460	1883	1883	1883	1883	0
208	20240906	172900	64170460	1883	1883	1883	1883	0
209	20240906	172800	64170460	1883	1883	1883	1883	0
210	20240906	172700	64170460	1883	1883	1883	1883	0
211	20240906	172600	64170460	1883	1883	1883	1883	0
212	20240906	172500	64170460	1883	1883	1883	1883	652
213	20240906	172400	64170460	1883	1883	1883	1883	0
214	20240906	172300	64170460	1883	1883	1883	1883	0
215	20240906	172200	64170460	1883	1883	1883	1883	0
216	20240906	172100	64170460	1883	1883	1883	1883	0
217	20240906	172000	64170460	1883	1883	1883	1883	0
218	20240906	171900	64170460	1883	1883	1883	1883	0
219	20240906	171800	64170460	1883	1883	1883	1883	0
220	20240906	171700	64170460	1883	1883	1883	1883	0
221	20240906	171600	64170460	1883	1883	1883	1883	0
222	20240906	171500	64170460	1883	1883	1883	1883	0
223	20240906	171400	64170460	1883	1883	1883	1883	0
224	20240906	171300	64170460	1883	1883	1883	1883	0
225	20240906	171200	64170460	1883	1883	1883	1883	0
226	20240906	171100	64170460	1883	1883	1883	1883	0
227	20240906	171000	64170460	1883	1883	1883	1883	0
228	20240906	170900	64170460	1883	1883	1883	1883	0
229	20240906	170800	64170460	1883	1883	1883	1883	0
230	20240906	170700	64170460	1883	1883	1883	1883	0
231	20240906	170600	64170460	1883	1883	1883	1883	0
232	20240906	170500	64170460	1883	1883	1883	1883	0
233	20240906	170400	64170460	1883	1883	1883	1883	0
234	20240906	170300	64170460	1883	1883	1883	1883	0
235	20240906	170200	64170460	1883	1883	1883	1883	0
236	20240906	170100	64170460	1883	1883	1883	1883	0
237	20240906	170000	64170460	1883	1883	1883	1883	0
238	20240906	165900	64170460	1883	1883	1883	1883	0
239	20240906	165800	64170460	1883	1883	1883	1883	0
240	20240906	165700	64170460	1883	1883	1883	1883	0
241	20240906	165600	64170460	1883	1883	1883	1883	0
242	20240906	165500	64170460	1883	1883	1883	1883	652
243	20240906	165400	64170460	1883	1883	1883	1883	0
244	20240906	165300	64170460	1883	1883	1883	1883	0
245	20240906	165200	64170460	1883	1883	1883	1883	0
246	20240906	165100	64170460	1883	1883	1883	1883	0
247	20240906	165000	64170460	1883	1883	1883	1883	0
248	20240906	164900	64170460	1883	1883	1883	1883	0
249	20240906	164800	64170460	1883	1883	1883	1883	0
250	20240906	164700	64170460	1883	1883	1883	1883	0
251	20240906	164600	64170460	1883	1883	1883	1883	0
252	20240906	164500	64170460	1883	1883	1883	1883	0
253	20240906	164400	64170460	1883	1883	1883	1883	0
254	20240906	164300	64170460	1883	1883	1883	1883	0
255	20240906	164200	64170460	1883	1883	1883	1883	0
256	20240906	164100	64170460	1883	1883	1883	1883	0
257	20240906	164000	64170460	1883	1883	1883	1883	0
258	20240906	163900	64170460	1883	1883	1883	1883	0
259	20240906	163800	64170460	1883	1883	1883	1883	0
260	20240906	163700	64170460	1883	1883	1883	1883	0
261	20240906	163600	64170460	1883	1883	1883	1883	0
262	20240906	163500	64170460	1883	1883	1883	1883	0
263	20240906	163400	64170460	1883	1883	1883	1883	0
264	20240906	163300	64170460	1883	1883	1883	1883	0
265	20240906	163200	64170460	1883	1883	1883	1883	0
266	20240906	163100	64170460	1883	1883	1883	1883	0
267	20240906	163000	64170460	1883	1883	1883	1883	0
268	20240906	162900	64170460	1883	1883	1883	1883	0
269	20240906	162800	64170460	1883	1883	1883	1883	0
270	20240906	162700	64170460	1883	1883	1883	1883	0
271	20240906	162600	64170460	1883	1883	1883	1883	0
272	20240906	162500	64170460	1883	1883	1883	1883	652
273	20240906	162400	64170460	1883	1883	1883	1883	0
274	20240906	162300	64170460	1883	1883	1883	1883	0
275	20240906	162200	64170460	1883	1883	1883	1883	0
276	20240906	162100	64170460	1883	1883	1883	1883	0
277	20240906	162000	64170460	1883	1883	1883	1883	0
278	20240906	161900	64170460	1883	1883	1883	1883	0
279	20240906	161800	64170460	1883	1883	1883	1883	0
280	20240906	161700	64170460	1883	1883	1883	1883	0
281	20240906	161600	64170460	1883	1883	1883	1883	0
282	20240906	161500	64170460	1883	1883	1883	1883	0
283	20240906	161400	64170460	1883	1883	1883	1883	0
284	20240906	161300	64170460	1883	1883	1883	1883	0
285	20240906	161200	64170460	1883	1883	1883	1883	0
286	20240906	161100	64170460	1883	1883	1883	1883	0
287	20240906	161000	64170460	1883	1883	1883	1883	0
288	20240906	160900	64170460	1883	1883	1883	1883	0
289	20240906	160800	64170460	1883	1883	1883	1883	0
290	20240906	160700	64170460	1883	1883	1883	1883	0
291	20240906	160600	64170460	1883	1883	1883	1883	0
292	20240906	160500	64170460	1883	1883	1883	1883	0
293	20240906	160400	64170460	1883	1883	1883	1883	0
294	20240906	160300	64170460	1883	1883	1883	1883	0
295	20240906	160200	64170460	1883	1883	1883	1883	0
296	20240906	160100	64170460	1883	1883	1883	1883	0
297	20240906	160000	64170460	1883	1883	1883	1883	0
298	20240906	155900	64170460	1883	1883	1883	1883	0
299	20240906	155800	64170460	1883	1883	1883	1883	0
300	20240906	155700	64170460	1883	1883	1883	1883	0
301	20240906	155600	64170460	1883	1883	1883	1883	0
302	20240906	155500	64170460	1883	1883	1883	1883	652
303	20240906	155400	64170460	1883	1883	1883	1883	0
304	20240906	155300	64170460	1883	1883	1883	1883	0
305	20240906	155200	64170460	1883	1883	1883	1883	0
306	20240906	155100	64170460	1883	1883	1883	1883	0
307	20240906	155000	64170460	1883	1883	1883	1883	0
308	20240906	154900	64170460	1883	1883	1883	1883	0
309	20240906	154800	64170460	1883	1883	1883	1883	0
310	20240906	154700	64170460	1883	1883	1883	1883	0
311	20240906	154600	64170460	1883	1883	1883	1883	0
312	20240906	154500	64170460	1883	1883	1883	1883	0
313	20240906	154400	64170460	1883	1883	1883	1883	0
314	20240906	154300	64170460	1883	1883	1883	1883	0
315	20240906	154200	64170460	1883	1883	1883	1883	0
316	20240906	154100	64170460	1883	1883	1883	1883	0
317	20240906	154000	64170460	1883	1883	1883	1883	0
318	20240906	153900	64170460	1883	1883	1883	1883	0
319	20240906	153800	64170460	1883	1883	1883	1883	0
320	20240906	153700	64170460	1883	1883	1883	1883	0
321	20240906	153600	64170460	1883	1883	1883	1883	0
322	20240906	153500	64170460	1883	1883	1883	1883	0
323	20240906	153400	64170460	1883	1883	1883	1883	0
324	20240906	153300	64170460	1883	1883	1883	1883	0
325	20240906	153200	64170460	1883	1883	1883	1883	0
326	20240906	153100	64170460	1883	1883	1883	1883	0
327	20240906	153000	64170460	1883	1883	1883	1883	652
328	20240906	152900	62942744	1865	1865	1865	1865	0
329	20240906	152800	62942744	1865	1865	1865	1865	0
330	20240906	152700	62942744	1865	1865	1865	1865	0
331	20240906	152600	62942744	1865	1865	1865	1865	0
332	20240906	152500	62942744	1865	1865	1865	1865	0
333	20240906	152400	62942744	1865	1865	1865	1865	0
334	20240906	152300	62942744	1865	1865	1865	1865	0
335	20240906	152200	62942744	1865	1865	1865	1865	0
336	20240906	152100	62942744	1865	1865	1865	1865	0
337	20240906	152000	62942744	1865	1865	1865	1865	0
338	20240906	151900	62942744	1865	1866	1866	1865	235
339	20240906	151800	62504355	1866	1867	1867	1866	434
340	20240906	151700	61694089	1868	1868	1868	1868	0
341	20240906	151600	61694089	1868	1868	1868	1868	0
342	20240906	151500	61694089	1868	1868	1868	1868	0
343	20240906	151400	61694089	1868	1868	1868	1868	0
344	20240906	151300	61694089	1868	1868	1868	1868	0
345	20240906	151200	61694089	1868	1868	1868	1868	0
346	20240906	151100	61694089	1868	1868	1868	1868	0
347	20240906	151000	61694089	1868	1868	1868	1868	0
348	20240906	150900	61694089	1868	1868	1868	1868	0
349	20240906	150800	61694089	1868	1868	1868	1868	310
350	20240906	150700	61115009	1869	1869	1869	1869	0
351	20240906	150600	61115009	1869	1869	1869	1869	363
352	20240906	150500	60436562	1869	1869	1869	1869	100
353	20240906	150400	60249662	1869	1869	1869	1869	0
354	20240906	150300	60249662	1869	1869	1869	1869	0
355	20240906	150200	60249662	1869	1869	1869	1869	0
356	20240906	150100	60249662	1869	1869	1869	1869	0
357	20240906	150000	60249662	1869	1869	1869	1869	0
358	20240906	145900	60249662	1869	1869	1869	1869	0
359	20240906	145800	60249662	1869	1869	1869	1869	1000
360	20240906	145700	58380662	1869	1869	1869	1869	0
361	20240906	145600	58380662	1869	1869	1869	1869	0
362	20240906	145500	58380662	1869	1869	1869	1869	0
363	20240906	145400	58380662	1869	1869	1869	1869	0
364	20240906	145300	58380662	1869	1869	1869	1869	0
365	20240906	145200	58380662	1869	1869	1869	1869	0
366	20240906	145100	58380662	1869	1869	1869	1869	10
367	20240906	145000	58361972	1869	1869	1869	1869	0
368	20240906	144900	58361972	1869	1870	1870	1869	287
369	20240906	144800	57825568	1870	1870	1870	1870	0
370	20240906	144700	57825568	1870	1870	1870	1870	0
371	20240906	144600	57825568	1870	1870	1870	1870	489
372	20240906	144500	56911138	1872	1872	1872	1872	0
373	20240906	144400	56911138	1872	1872	1872	1872	0
374	20240906	144300	56911138	1872	1872	1872	1872	1
375	20240906	144200	56909266	1872	1872	1872	1872	0
376	20240906	144100	56909266	1872	1872	1872	1872	0
377	20240906	144000	56909266	1872	1872	1872	1872	0
378	20240906	143900	56909266	1872	1872	1872	1872	10
379	20240906	143800	56890546	1870	1870	1870	1870	0
380	20240906	143700	56890546	1870	1870	1870	1870	0
381	20240906	143600	56890546	1870	1870	1870	1870	0
382	20240906	143500	56890546	1870	1870	1870	1870	0
383	20240906	143400	56890546	1870	1870	1870	1870	0
384	20240906	143300	56890546	1870	1870	1870	1870	0
385	20240906	143200	56890546	1870	1870	1870	1870	0
386	20240906	143100	56890546	1870	1870	1870	1870	0
387	20240906	143000	56890546	1870	1870	1870	1870	0
388	20240906	142900	56890546	1870	1870	1870	1870	0
389	20240906	142800	56890546	1870	1870	1870	1870	0
390	20240906	142700	56890546	1870	1870	1870	1870	0
391	20240906	142600	56890546	1870	1870	1870	1870	0
392	20240906	142500	56890546	1870	1870	1870	1870	0
393	20240906	142400	56890546	1870	1870	1870	1870	0
394	20240906	142300	56890546	1870	1870	1870	1870	0
395	20240906	142200	56890546	1870	1870	1870	1870	0
396	20240906	142100	56890546	1870	1870	1870	1870	0
397	20240906	142000	56890546	1870	1870	1870	1870	0
398	20240906	141900	56890546	1870	1870	1870	1870	0
399	20240906	141800	56890546	1870	1870	1870	1870	0
400	20240906	141700	56890546	1870	1870	1870	1870	500
401	20240906	141600	55955546	1869	1869	1869	1869	0
402	20240906	141500	55955546	1869	1869	1869	1869	0
403	20240906	141400	55955546	1869	1869	1869	1869	0
404	20240906	141300	55955546	1869	1869	1869	1869	0
405	20240906	141200	55955546	1869	1869	1869	1869	0
406	20240906	141100	55955546	1869	1869	1869	1869	0
407	20240906	141000	55955546	1869	1869	1869	1869	0
408	20240906	140900	55955546	1869	1869	1869	1869	0
409	20240906	140800	55955546	1869	1869	1869	1869	0
410	20240906	140700	55955546	1869	1869	1869	1869	0
411	20240906	140600	55955546	1869	1869	1869	1869	0
412	20240906	140500	55955546	1869	1869	1869	1869	0
413	20240906	140400	55955546	1869	1869	1869	1869	0
414	20240906	140300	55955546	1869	1869	1869	1869	0
415	20240906	140200	55955546	1869	1869	1869	1869	0
416	20240906	140100	55955546	1869	1869	1869	1869	0
417	20240906	140000	55955546	1869	1869	1869	1869	0
418	20240906	135900	55955546	1869	1869	1869	1869	0
419	20240906	135800	55955546	1869	1869	1869	1869	5
420	20240906	135700	55946201	1873	1873	1873	1873	0
421	20240906	135600	55946201	1873	1873	1873	1873	0
422	20240906	135500	55946201	1873	1873	1873	1873	0
423	20240906	135400	55946201	1873	1873	1873	1873	0
424	20240906	135300	55946201	1873	1873	1873	1873	0
425	20240906	135200	55946201	1873	1873	1873	1873	0
426	20240906	135100	55946201	1873	1873	1873	1873	0
427	20240906	135000	55946201	1873	1873	1873	1873	0
428	20240906	134900	55946201	1873	1873	1873	1873	0
429	20240906	134800	55946201	1873	1873	1873	1873	0
430	20240906	134700	55946201	1873	1873	1873	1873	0
431	20240906	134600	55946201	1873	1873	1873	1873	0
432	20240906	134500	55946201	1873	1873	1873	1873	0
433	20240906	134400	55946201	1873	1873	1873	1873	0
434	20240906	134300	55946201	1873	1873	1873	1873	0
435	20240906	134200	55946201	1873	1873	1873	1873	0
436	20240906	134100	55946201	1873	1873	1873	1873	0
437	20240906	134000	55946201	1873	1873	1873	1873	0
438	20240906	133900	55946201	1873	1873	1873	1873	200
439	20240906	133800	55571601	1873	1873	1873	1873	0
440	20240906	133700	55571601	1873	1873	1873	1873	0
441	20240906	133600	55571601	1873	1873	1873	1873	0
442	20240906	133500	55571601	1873	1873	1873	1873	5
443	20240906	133400	55562236	1871	1871	1871	1871	0
444	20240906	133300	55562236	1871	1871	1871	1871	0
445	20240906	133200	55562236	1871	1871	1871	1871	0
446	20240906	133100	55562236	1871	1871	1871	1871	0
447	20240906	133000	55562236	1871	1871	1871	1871	0
448	20240906	132900	55562236	1871	1871	1871	1871	0
449	20240906	132800	55562236	1871	1871	1871	1871	0
450	20240906	132700	55562236	1871	1871	1871	1871	0
451	20240906	132600	55562236	1871	1871	1871	1871	0
452	20240906	132500	55562236	1871	1871	1871	1871	0
453	20240906	132400	55562236	1871	1871	1871	1871	0
454	20240906	132300	55562236	1871	1871	1871	1871	0
455	20240906	132200	55562236	1871	1871	1871	1871	0
456	20240906	132100	55562236	1871	1871	1871	1871	338
457	20240906	132000	54929838	1873	1873	1873	1873	0
458	20240906	131900	54929838	1873	1873	1873	1873	0
459	20240906	131800	54929838	1873	1873	1873	1873	16
460	20240906	131700	54899870	1873	1873	1873	1873	485
461	20240906	131600	53991465	1871	1872	1872	1871	271
462	20240906	131500	53484174	1872	1873	1873	1872	52
463	20240906	131400	53386828	1874	1874	1874	1874	0
464	20240906	131300	53386828	1874	1875	1875	1874	81
465	20240906	131200	53234954	1875	1875	1875	1875	355
466	20240906	131100	52569329	1875	1875	1875	1875	1
467	20240906	131000	52567454	1873	1873	1873	1873	0
468	20240906	130900	52567454	1873	1873	1873	1873	0
469	20240906	130800	52567454	1873	1873	1873	1873	0
470	20240906	130700	52567454	1873	1873	1873	1873	0
471	20240906	130600	52567454	1873	1873	1873	1873	0
472	20240906	130500	52567454	1873	1873	1873	1873	0
473	20240906	130400	52567454	1873	1873	1873	1873	0
474	20240906	130300	52567454	1873	1873	1873	1873	0
475	20240906	130200	52567454	1873	1873	1873	1873	0
476	20240906	130100	52567454	1873	1873	1873	1873	0
477	20240906	130000	52567454	1873	1873	1873	1873	0
478	20240906	125900	52567454	1873	1873	1873	1873	0
479	20240906	125800	52567454	1873	1873	1873	1873	0
480	20240906	125700	52567454	1873	1873	1873	1873	0
481	20240906	125600	52567454	1873	1873	1873	1873	0
482	20240906	125500	52567454	1873	1873	1873	1873	1
483	20240906	125400	52565581	1872	1872	1872	1872	0
484	20240906	125300	52565581	1872	1872	1872	1872	0
485	20240906	125200	52565581	1872	1872	1872	1872	0
486	20240906	125100	52565581	1872	1872	1872	1872	0
487	20240906	125000	52565581	1872	1872	1872	1872	0
488	20240906	124900	52565581	1872	1872	1872	1872	0
489	20240906	124800	52565581	1872	1872	1872	1872	0
490	20240906	124700	52565581	1872	1872	1872	1872	0
491	20240906	124600	52565581	1872	1872	1872	1872	0
492	20240906	124500	52565581	1872	1872	1872	1872	0
493	20240906	124400	52565581	1872	1872	1872	1872	0
494	20240906	124300	52565581	1872	1872	1872	1872	0
495	20240906	124200	52565581	1872	1872	1872	1872	0
496	20240906	124100	52565581	1872	1872	1872	1872	0
497	20240906	124000	52565581	1872	1874	1874	1872	2353
498	20240906	123900	48159275	1873	1873	1873	1873	0
499	20240906	123800	48159275	1873	1873	1873	1873	0
500	20240906	123700	48159275	1873	1873	1873	1873	0
501	20240906	123600	48159275	1873	1873	1873	1873	0
502	20240906	123500	48159275	1873	1873	1873	1873	0
503	20240906	123400	48159275	1873	1873	1873	1873	0
504	20240906	123300	48159275	1873	1874	1874	1873	1783
505	20240906	123200	44817938	1874	1874	1874	1874	0
506	20240906	123100	44817938	1874	1878	1878	1874	2900
507	20240906	123000	39380369	1877	1877	1877	1877	0
508	20240906	122900	39380369	1877	1877	1877	1877	0
509	20240906	122800	39380369	1877	1877	1877	1877	0
510	20240906	122700	39380369	1877	1877	1877	1877	0
511	20240906	122600	39380369	1877	1877	1877	1877	0
512	20240906	122500	39380369	1877	1877	1877	1877	0
513	20240906	122400	39380369	1877	1877	1877	1877	0
514	20240906	122300	39380369	1877	1877	1877	1877	0
515	20240906	122200	39380369	1877	1877	1877	1877	0
516	20240906	122100	39380369	1877	1877	1877	1877	0
517	20240906	122000	39380369	1877	1877	1877	1877	2
518	20240906	121900	39376615	1875	1875	1875	1875	0
519	20240906	121800	39376615	1875	1875	1875	1875	0
520	20240906	121700	39376615	1875	1875	1875	1875	0
521	20240906	121600	39376615	1875	1875	1875	1875	0
522	20240906	121500	39376615	1875	1875	1875	1875	0
523	20240906	121400	39376615	1875	1875	1875	1875	0
524	20240906	121300	39376615	1875	1875	1875	1875	0
525	20240906	121200	39376615	1875	1875	1875	1875	0
526	20240906	121100	39376615	1875	1875	1875	1875	0
527	20240906	121000	39376615	1875	1875	1875	1875	0
528	20240906	120900	39376615	1875	1875	1875	1875	0
529	20240906	120800	39376615	1875	1875	1875	1875	0
530	20240906	120700	39376615	1875	1875	1875	1875	0
531	20240906	120600	39376615	1875	1875	1875	1875	0
532	20240906	120500	39376615	1875	1875	1875	1875	0
533	20240906	120400	39376615	1875	1875	1875	1875	0
534	20240906	120300	39376615	1875	1875	1875	1875	0
535	20240906	120200	39376615	1875	1875	1875	1875	0
536	20240906	120100	39376615	1875	1875	1875	1875	0
537	20240906	120000	39376615	1875	1875	1875	1875	0
538	20240906	115900	39376615	1875	1875	1875	1875	0
539	20240906	115800	39376615	1875	1875	1875	1875	3
540	20240906	115700	39370990	1874	1874	1874	1874	0
541	20240906	115600	39370990	1874	1874	1874	1874	0
542	20240906	115500	39370990	1874	1874	1874	1874	0
543	20240906	115400	39370990	1874	1874	1874	1874	0
544	20240906	115300	39370990	1874	1874	1874	1874	0
545	20240906	115200	39370990	1874	1874	1874	1874	0
546	20240906	115100	39370990	1874	1874	1874	1874	0
547	20240906	115000	39370990	1874	1874	1874	1874	0
548	20240906	114900	39370990	1874	1874	1874	1874	0
549	20240906	114800	39370990	1874	1874	1874	1874	0
550	20240906	114700	39370990	1874	1874	1874	1874	0
551	20240906	114600	39370990	1874	1874	1874	1874	0
552	20240906	114500	39370990	1874	1874	1874	1874	0
553	20240906	114400	39370990	1874	1874	1874	1874	0
554	20240906	114300	39370990	1874	1874	1874	1874	0
555	20240906	114200	39370990	1874	1874	1874	1874	0
556	20240906	114100	39370990	1874	1874	1874	1874	0
557	20240906	114000	39370990	1874	1874	1874	1874	0
558	20240906	113900	39370990	1874	1874	1874	1874	0
559	20240906	113800	39370990	1874	1874	1874	1874	0
560	20240906	113700	39370990	1874	1874	1874	1874	0
561	20240906	113600	39370990	1874	1874	1874	1874	0
562	20240906	113500	39370990	1874	1874	1874	1874	16
563	20240906	113400	39341006	1875	1875	1875	1875	0
564	20240906	113300	39341006	1875	1875	1875	1875	0
565	20240906	113200	39341006	1875	1875	1875	1875	0
566	20240906	113100	39341006	1875	1875	1875	1875	0
567	20240906	113000	39341006	1875	1875	1875	1875	1
568	20240906	112900	39339131	1875	1875	1875	1875	0
569	20240906	112800	39339131	1875	1875	1875	1875	37
570	20240906	112700	39269756	1870	1872	1872	1870	1715
571	20240906	112600	36060706	1870	1870	1870	1870	1001
572	20240906	112500	34188836	1869	1869	1869	1869	0
573	20240906	112400	34188836	1869	1869	1869	1869	8
574	20240906	112300	34173884	1870	1870	1870	1870	0
575	20240906	112200	34173884	1870	1870	1870	1870	0
576	20240906	112100	34173884	1870	1875	1875	1870	3005
577	20240906	112000	28539534	1870	1870	1870	1870	0
578	20240906	111900	28539534	1870	1875	1875	1870	3199
579	20240906	111800	22547589	1875	1875	1875	1875	0
580	20240906	111700	22547589	1875	1875	1875	1875	0
581	20240906	111600	22547589	1875	1875	1875	1875	0
582	20240906	111500	22547589	1875	1875	1875	1875	0
583	20240906	111400	22547589	1875	1875	1875	1875	0
584	20240906	111300	22547589	1875	1875	1875	1875	0
585	20240906	111200	22547589	1875	1875	1875	1875	0
586	20240906	111100	22547589	1875	1875	1875	1875	0
587	20240906	111000	22547589	1875	1875	1875	1875	0
588	20240906	110900	22547589	1875	1886	1886	1875	2717
589	20240906	110800	17437490	1887	1887	1887	1887	0
590	20240906	110700	17437490	1887	1887	1887	1887	0
591	20240906	110600	17437490	1887	1887	1887	1887	0
592	20240906	110500	17437490	1887	1887	1887	1887	0
593	20240906	110400	17437490	1887	1887	1887	1887	0
594	20240906	110300	17437490	1887	1887	1887	1887	0
595	20240906	110200	17437490	1887	1887	1887	1887	0
596	20240906	110100	17437490	1887	1887	1887	1887	0
597	20240906	110000	17437490	1887	1887	1887	1887	0
598	20240906	105900	17437490	1887	1887	1887	1887	0
599	20240906	105800	17437490	1887	1887	1887	1887	0
600	20240906	105700	17437490	1887	1887	1887	1887	1
601	20240906	105600	17435603	1887	1887	1887	1887	0
602	20240906	105500	17435603	1887	1886	1887	1886	729
603	20240906	105400	16060180	1880	1880	1880	1880	0
604	20240906	105300	16060180	1880	1880	1880	1880	0
605	20240906	105200	16060180	1880	1880	1880	1880	0
606	20240906	105100	16060180	1880	1880	1880	1880	0
607	20240906	105000	16060180	1880	1880	1880	1880	0
608	20240906	104900	16060180	1880	1880	1880	1880	0
609	20240906	104800	16060180	1880	1880	1880	1880	0
610	20240906	104700	16060180	1880	1880	1880	1880	55
611	20240906	104600	15956780	1880	1880	1880	1880	500
612	20240906	104500	15016780	1887	1887	1887	1887	0
613	20240906	104400	15016780	1887	1887	1887	1887	0
614	20240906	104300	15016780	1887	1887	1887	1887	0
615	20240906	104200	15016780	1887	1887	1887	1887	0
616	20240906	104100	15016780	1887	1887	1887	1887	0
617	20240906	104000	15016780	1887	1887	1887	1887	0
618	20240906	103900	15016780	1887	1887	1887	1887	0
619	20240906	103800	15016780	1887	1887	1887	1887	0
620	20240906	103700	15016780	1887	1887	1887	1887	0
621	20240906	103600	15016780	1887	1887	1887	1887	0
622	20240906	103500	15016780	1887	1887	1887	1887	0
623	20240906	103400	15016780	1887	1887	1887	1887	0
624	20240906	103300	15016780	1887	1887	1887	1887	0
625	20240906	103200	15016780	1887	1887	1887	1887	0
626	20240906	103100	15016780	1887	1887	1887	1887	0
627	20240906	103000	15016780	1887	1887	1887	1887	0
628	20240906	102900	15016780	1887	1887	1887	1887	0
629	20240906	102800	15016780	1887	1887	1887	1887	0
630	20240906	102700	15016780	1887	1887	1887	1887	0
631	20240906	102600	15016780	1887	1887	1887	1887	0
632	20240906	102500	15016780	1887	1887	1887	1887	0
633	20240906	102400	15016780	1887	1887	1887	1887	0
634	20240906	102300	15016780	1887	1887	1887	1887	0
635	20240906	102200	15016780	1887	1887	1887	1887	2
636	20240906	102100	15013006	1869	1869	1869	1869	0
637	20240906	102000	15013006	1869	1869	1869	1869	0
638	20240906	101900	15013006	1869	1869	1869	1869	1
639	20240906	101800	15011137	1869	1869	1869	1869	1
640	20240906	101700	15009268	1870	1870	1870	1870	0
641	20240906	101600	15009268	1870	1870	1870	1870	0
642	20240906	101500	15009268	1870	1870	1870	1870	0
643	20240906	101400	15009268	1870	1870	1870	1870	0
644	20240906	101300	15009268	1870	1872	1872	1870	1019
645	20240906	101200	13103719	1887	1887	1887	1887	0
646	20240906	101100	13103719	1887	1887	1887	1887	0
647	20240906	101000	13103719	1887	1887	1887	1887	0
648	20240906	100900	13103719	1887	1887	1887	1887	0
649	20240906	100800	13103719	1887	1887	1887	1887	0
650	20240906	100700	13103719	1887	1887	1887	1887	0
651	20240906	100600	13103719	1887	1887	1887	1887	0
652	20240906	100500	13103719	1887	1887	1887	1887	0
653	20240906	100400	13103719	1887	1887	1887	1887	0
654	20240906	100300	13103719	1887	1887	1887	1887	0
655	20240906	100200	13103719	1887	1887	1887	1887	0
656	20240906	100100	13103719	1887	1887	1887	1887	0
657	20240906	100000	13103719	1887	1887	1887	1887	0
658	20240906	095900	13103719	1887	1887	1887	1887	0
659	20240906	095800	13103719	1887	1887	1887	1887	0
660	20240906	095700	13103719	1887	1887	1887	1887	0
661	20240906	095600	13103719	1887	1887	1887	1887	0
662	20240906	095500	13103719	1887	1887	1887	1887	0
663	20240906	095400	13103719	1887	1887	1887	1887	0
664	20240906	095300	13103719	1887	1887	1887	1887	0
665	20240906	095200	13103719	1887	1887	1887	1887	159
666	20240906	095100	12803686	1887	1887	1887	1887	0
667	20240906	095000	12803686	1887	1887	1887	1887	0
668	20240906	094900	12803686	1887	1887	1887	1887	0
669	20240906	094800	12803686	1887	1887	1887	1887	0
670	20240906	094700	12803686	1887	1887	1887	1887	0
671	20240906	094600	12803686	1887	1887	1887	1887	0
672	20240906	094500	12803686	1887	1887	1887	1887	0
673	20240906	094400	12803686	1887	1887	1887	1887	0
674	20240906	094300	12803686	1887	1887	1887	1887	0
675	20240906	094200	12803686	1887	1887	1887	1887	530
676	20240906	094100	11803576	1887	1887	1887	1887	0
677	20240906	094000	11803576	1887	1887	1887	1887	2
678	20240906	093900	11799802	1869	1869	1869	1869	0
679	20240906	093800	11799802	1869	1869	1869	1869	0
680	20240906	093700	11799802	1869	1869	1869	1869	0
681	20240906	093600	11799802	1869	1869	1869	1869	0
682	20240906	093500	11799802	1869	1869	1869	1869	0
683	20240906	093400	11799802	1869	1869	1869	1869	0
684	20240906	093300	11799802	1869	1869	1869	1869	0
685	20240906	093200	11799802	1869	1869	1869	1869	0
686	20240906	093100	11799802	1869	1869	1869	1869	0
687	20240906	093000	11799802	1869	1869	1869	1869	0
688	20240906	092900	11799802	1869	1869	1869	1869	1001
689	20240906	092800	9928933	1870	1870	1870	1870	0
690	20240906	092700	9928933	1870	1870	1870	1870	0
691	20240906	092600	9928933	1870	1870	1870	1870	284
692	20240906	092500	9397853	1870	1872	1872	1870	2000
693	20240906	092400	5656475	1870	1889	1889	1870	122
694	20240906	092300	5427522	1889	1889	1889	1889	0
695	20240906	092200	5427522	1889	1889	1889	1889	0
696	20240906	092100	5427522	1889	1889	1889	1889	0
697	20240906	092000	5427522	1889	1889	1889	1889	250
698	20240906	091900	4955272	1889	1889	1889	1889	0
699	20240906	091800	4955272	1889	1889	1889	1889	0
700	20240906	091700	4955272	1889	1889	1889	1889	0
701	20240906	091600	4955272	1889	1889	1889	1889	0
702	20240906	091500	4955272	1889	1889	1889	1889	0
703	20240906	091400	4955272	1889	1889	1889	1889	0
704	20240906	091300	4955272	1889	1889	1889	1889	0
705	20240906	091200	4955272	1889	1889	1889	1889	0
706	20240906	091100	4955272	1889	1889	1889	1889	0
707	20240906	091000	4955272	1889	1889	1889	1889	0
708	20240906	090900	4955272	1889	1889	1889	1889	0
709	20240906	090800	4955272	1889	1889	1889	1889	0
710	20240906	090700	4955272	1889	1890	1890	1889	1600
711	20240906	090600	1932447	1889	1889	1889	1889	0
712	20240906	090500	1932447	1889	1889	1889	1889	0
713	20240906	090400	1932447	1889	1889	1889	1889	3
714	20240906	090300	1926780	1889	1889	1889	1889	0
715	20240906	090200	1926780	1889	1889	1889	1889	0
716	20240906	090100	1926780	1889	1889	1889	1889	0
717	20240906	090000	1926780	1889	1889	1889	1889	1020