KissMeData/024740/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	190700	358300141	1871	1871	1871	1871	3881
3	20240905	190600	358300141	1871	1871	1871	1871	0
4	20240905	190500	358300141	1871	1871	1871	1871	0
5	20240905	190400	358300141	1871	1871	1871	1871	0
6	20240905	190300	358300141	1871	1871	1871	1871	0
7	20240905	190200	358300141	1871	1871	1871	1871	0
8	20240905	190100	358300141	1871	1871	1871	1871	0
9	20240905	190000	358300141	1871	1871	1871	1871	0
10	20240905	185900	358300141	1871	1871	1871	1871	0
11	20240905	185800	358300141	1871	1871	1871	1871	0
12	20240905	185700	358300141	1871	1871	1871	1871	0
13	20240905	185600	358300141	1871	1871	1871	1871	0
14	20240905	185500	358300141	1871	1871	1871	1871	0
15	20240905	185400	358300141	1871	1871	1871	1871	0
16	20240905	185300	358300141	1871	1871	1871	1871	0
17	20240905	185200	358300141	1871	1871	1871	1871	0
18	20240905	185100	358300141	1871	1871	1871	1871	0
19	20240905	185000	358300141	1871	1871	1871	1871	0
20	20240905	184900	358300141	1871	1871	1871	1871	0
21	20240905	184800	358300141	1871	1871	1871	1871	0
22	20240905	184700	358300141	1871	1871	1871	1871	0
23	20240905	184600	358300141	1871	1871	1871	1871	0
24	20240905	184500	358300141	1871	1871	1871	1871	0
25	20240905	184400	358300141	1871	1871	1871	1871	0
26	20240905	184300	358300141	1871	1871	1871	1871	0
27	20240905	184200	358300141	1871	1871	1871	1871	0
28	20240905	184100	358300141	1871	1871	1871	1871	0
29	20240905	184000	358300141	1871	1871	1871	1871	0
30	20240905	183900	358300141	1871	1871	1871	1871	0
31	20240905	183800	358300141	1871	1871	1871	1871	0
32	20240905	183700	358300141	1871	1871	1871	1871	3881
33	20240905	183600	358300141	1871	1871	1871	1871	0
34	20240905	183500	358300141	1871	1871	1871	1871	0
35	20240905	183400	358300141	1871	1871	1871	1871	0
36	20240905	183300	358300141	1871	1871	1871	1871	0
37	20240905	183200	358300141	1871	1871	1871	1871	0
38	20240905	183100	358300141	1871	1871	1871	1871	0
39	20240905	183000	358300141	1871	1871	1871	1871	0
40	20240905	182900	358300141	1871	1871	1871	1871	0
41	20240905	182800	358300141	1871	1871	1871	1871	0
42	20240905	182700	358300141	1871	1871	1871	1871	0
43	20240905	182600	358300141	1871	1871	1871	1871	0
44	20240905	182500	358300141	1871	1871	1871	1871	0
45	20240905	182400	358300141	1871	1871	1871	1871	0
46	20240905	182300	358300141	1871	1871	1871	1871	0
47	20240905	182200	358300141	1871	1871	1871	1871	0
48	20240905	182100	358300141	1871	1871	1871	1871	0
49	20240905	182000	358300141	1871	1871	1871	1871	0
50	20240905	181900	358300141	1871	1871	1871	1871	0
51	20240905	181800	358300141	1871	1871	1871	1871	0
52	20240905	181700	358300141	1871	1871	1871	1871	0
53	20240905	181600	358300141	1871	1871	1871	1871	0
54	20240905	181500	358300141	1871	1871	1871	1871	0
55	20240905	181400	358300141	1871	1871	1871	1871	0
56	20240905	181300	358300141	1871	1871	1871	1871	0
57	20240905	181200	358300141	1871	1871	1871	1871	0
58	20240905	181100	358300141	1871	1871	1871	1871	0
59	20240905	181000	358300141	1871	1871	1871	1871	0
60	20240905	180900	358300141	1871	1871	1871	1871	0
61	20240905	180800	358300141	1871	1871	1871	1871	0
62	20240905	180700	358300141	1871	1871	1871	1871	3881
63	20240905	180600	358300141	1871	1871	1871	1871	0
64	20240905	180500	358300141	1871	1871	1871	1871	0
65	20240905	180400	358300141	1871	1871	1871	1871	0
66	20240905	180300	358300141	1871	1871	1871	1871	0
67	20240905	180200	358300141	1871	1871	1871	1871	0
68	20240905	180100	358300141	1871	1871	1871	1871	0
69	20240905	180000	358300141	1871	1871	1871	1871	0
70	20240905	175900	358300141	1871	1871	1871	1871	0
71	20240905	175800	358300141	1871	1871	1871	1871	0
72	20240905	175700	358300141	1871	1871	1871	1871	0
73	20240905	175600	358300141	1871	1871	1871	1871	0
74	20240905	175500	358300141	1871	1871	1871	1871	0
75	20240905	175400	358300141	1871	1871	1871	1871	0
76	20240905	175300	358300141	1871	1871	1871	1871	0
77	20240905	175200	358300141	1871	1871	1871	1871	0
78	20240905	175100	358300141	1871	1871	1871	1871	0
79	20240905	175000	358300141	1871	1871	1871	1871	0
80	20240905	174900	358300141	1871	1871	1871	1871	0
81	20240905	174800	358300141	1871	1871	1871	1871	0
82	20240905	174700	358300141	1871	1871	1871	1871	0
83	20240905	174600	358300141	1871	1871	1871	1871	0
84	20240905	174500	358300141	1871	1871	1871	1871	0
85	20240905	174400	358300141	1871	1871	1871	1871	0
86	20240905	174300	358300141	1871	1871	1871	1871	0
87	20240905	174200	358300141	1871	1871	1871	1871	0
88	20240905	174100	358300141	1871	1871	1871	1871	0
89	20240905	174000	358300141	1871	1871	1871	1871	0
90	20240905	173900	358300141	1871	1871	1871	1871	0
91	20240905	173800	358300141	1871	1871	1871	1871	0
92	20240905	173700	358300141	1871	1871	1871	1871	3881
93	20240905	173600	358300141	1871	1871	1871	1871	0
94	20240905	173500	358300141	1871	1871	1871	1871	0
95	20240905	173400	358300141	1871	1871	1871	1871	0
96	20240905	173300	358300141	1871	1871	1871	1871	0
97	20240905	173200	358300141	1871	1871	1871	1871	0
98	20240905	173100	358300141	1871	1871	1871	1871	0
99	20240905	173000	358300141	1871	1871	1871	1871	0
100	20240905	172900	358300141	1871	1871	1871	1871	0
101	20240905	172800	358300141	1871	1871	1871	1871	0
102	20240905	172700	358300141	1871	1871	1871	1871	0
103	20240905	172600	358300141	1871	1871	1871	1871	0
104	20240905	172500	358300141	1871	1871	1871	1871	0
105	20240905	172400	358300141	1871	1871	1871	1871	0
106	20240905	172300	358300141	1871	1871	1871	1871	0
107	20240905	172200	358300141	1871	1871	1871	1871	0
108	20240905	172100	358300141	1871	1871	1871	1871	0
109	20240905	172000	358300141	1871	1871	1871	1871	0
110	20240905	171900	358300141	1871	1871	1871	1871	0
111	20240905	171800	358300141	1871	1871	1871	1871	0
112	20240905	171700	358300141	1871	1871	1871	1871	0
113	20240905	171600	358300141	1871	1871	1871	1871	0
114	20240905	171500	358300141	1871	1871	1871	1871	0
115	20240905	171400	358300141	1871	1871	1871	1871	0
116	20240905	171300	358300141	1871	1871	1871	1871	0
117	20240905	171200	358300141	1871	1871	1871	1871	0
118	20240905	171100	358300141	1871	1871	1871	1871	0
119	20240905	171000	358300141	1871	1871	1871	1871	0
120	20240905	170900	358300141	1871	1871	1871	1871	0
121	20240905	170800	358300141	1871	1871	1871	1871	0
122	20240905	170700	358300141	1871	1871	1871	1871	3881
123	20240905	170600	358300141	1871	1871	1871	1871	0
124	20240905	170500	358300141	1871	1871	1871	1871	0
125	20240905	170400	358300141	1871	1871	1871	1871	0
126	20240905	170300	358300141	1871	1871	1871	1871	0
127	20240905	170200	358300141	1871	1871	1871	1871	0
128	20240905	170100	358300141	1871	1871	1871	1871	0
129	20240905	170000	358300141	1871	1871	1871	1871	0
130	20240905	165900	358300141	1871	1871	1871	1871	0
131	20240905	165800	358300141	1871	1871	1871	1871	0
132	20240905	165700	358300141	1871	1871	1871	1871	0
133	20240905	165600	358300141	1871	1871	1871	1871	0
134	20240905	165500	358300141	1871	1871	1871	1871	0
135	20240905	165400	358300141	1871	1871	1871	1871	0
136	20240905	165300	358300141	1871	1871	1871	1871	0
137	20240905	165200	358300141	1871	1871	1871	1871	0
138	20240905	165100	358300141	1871	1871	1871	1871	0
139	20240905	165000	358300141	1871	1871	1871	1871	0
140	20240905	164900	358300141	1871	1871	1871	1871	0
141	20240905	164800	358300141	1871	1871	1871	1871	0
142	20240905	164700	358300141	1871	1871	1871	1871	0
143	20240905	164600	358300141	1871	1871	1871	1871	0
144	20240905	164500	358300141	1871	1871	1871	1871	0
145	20240905	164400	358300141	1871	1871	1871	1871	0
146	20240905	164300	358300141	1871	1871	1871	1871	0
147	20240905	164200	358300141	1871	1871	1871	1871	0
148	20240905	164100	358300141	1871	1871	1871	1871	0
149	20240905	164000	358300141	1871	1871	1871	1871	0
150	20240905	163900	358300141	1871	1871	1871	1871	0
151	20240905	163800	358300141	1871	1871	1871	1871	0
152	20240905	163700	358300141	1871	1871	1871	1871	3881
153	20240905	163600	358300141	1871	1871	1871	1871	0
154	20240905	163500	358300141	1871	1871	1871	1871	0
155	20240905	163400	358300141	1871	1871	1871	1871	0
156	20240905	163300	358300141	1871	1871	1871	1871	0
157	20240905	163200	358300141	1871	1871	1871	1871	0
158	20240905	163100	358300141	1871	1871	1871	1871	0
159	20240905	163000	358300141	1871	1871	1871	1871	0
160	20240905	162900	358300141	1871	1871	1871	1871	0
161	20240905	162800	358300141	1871	1871	1871	1871	0
162	20240905	162700	358300141	1871	1871	1871	1871	0
163	20240905	162600	358300141	1871	1871	1871	1871	0
164	20240905	162500	358300141	1871	1871	1871	1871	0
165	20240905	162400	358300141	1871	1871	1871	1871	0
166	20240905	162300	358300141	1871	1871	1871	1871	0
167	20240905	162200	358300141	1871	1871	1871	1871	0
168	20240905	162100	358300141	1871	1871	1871	1871	0
169	20240905	162000	358300141	1871	1871	1871	1871	0
170	20240905	161900	358300141	1871	1871	1871	1871	0
171	20240905	161800	358300141	1871	1871	1871	1871	0
172	20240905	161700	358300141	1871	1871	1871	1871	0
173	20240905	161600	358300141	1871	1871	1871	1871	0
174	20240905	161500	358300141	1871	1871	1871	1871	0
175	20240905	161400	358300141	1871	1871	1871	1871	0
176	20240905	161300	358300141	1871	1871	1871	1871	0
177	20240905	161200	358300141	1871	1871	1871	1871	0
178	20240905	161100	358300141	1871	1871	1871	1871	0
179	20240905	161000	358300141	1871	1871	1871	1871	0
180	20240905	160900	358300141	1871	1871	1871	1871	0
181	20240905	160800	358300141	1871	1871	1871	1871	0
182	20240905	160700	358300141	1871	1871	1871	1871	3881
183	20240905	160600	358300141	1871	1871	1871	1871	0
184	20240905	160500	358300141	1871	1871	1871	1871	0
185	20240905	160400	358300141	1871	1871	1871	1871	0
186	20240905	160300	358300141	1871	1871	1871	1871	0
187	20240905	160200	358300141	1871	1871	1871	1871	0
188	20240905	160100	358300141	1871	1871	1871	1871	0
189	20240905	160000	358300141	1871	1871	1871	1871	0
190	20240905	155900	358300141	1871	1871	1871	1871	0
191	20240905	155800	358300141	1871	1871	1871	1871	0
192	20240905	155700	358300141	1871	1871	1871	1871	0
193	20240905	155600	358300141	1871	1871	1871	1871	0
194	20240905	155500	358300141	1871	1871	1871	1871	0
195	20240905	155400	358300141	1871	1871	1871	1871	0
196	20240905	155300	358300141	1871	1871	1871	1871	0
197	20240905	155200	358300141	1871	1871	1871	1871	0
198	20240905	155100	358300141	1871	1871	1871	1871	0
199	20240905	155000	358300141	1871	1871	1871	1871	0
200	20240905	154900	358300141	1871	1871	1871	1871	0
201	20240905	154800	358300141	1871	1871	1871	1871	0
202	20240905	154700	358300141	1871	1871	1871	1871	0
203	20240905	154600	358300141	1871	1871	1871	1871	0
204	20240905	154500	358300141	1871	1871	1871	1871	0
205	20240905	154400	358300141	1871	1871	1871	1871	0
206	20240905	154300	358300141	1871	1871	1871	1871	0
207	20240905	154200	358300141	1871	1871	1871	1871	0
208	20240905	154100	358300141	1871	1871	1871	1871	0
209	20240905	154000	358300141	1871	1871	1871	1871	0
210	20240905	153900	358300141	1871	1871	1871	1871	0
211	20240905	153800	358300141	1871	1871	1871	1871	0
212	20240905	153700	358300141	1871	1871	1871	1871	3881
213	20240905	153600	358300141	1871	1871	1871	1871	0
214	20240905	153500	358300141	1871	1871	1871	1871	0
215	20240905	153400	358300141	1871	1871	1871	1871	0
216	20240905	153300	358300141	1871	1871	1871	1871	0
217	20240905	153200	358300141	1871	1871	1871	1871	0
218	20240905	153100	358300141	1871	1871	1871	1871	0
219	20240905	153000	358300141	1871	1871	1871	1871	3881
220	20240905	152900	351038790	1870	1870	1870	1870	0
221	20240905	152800	351038790	1870	1870	1870	1870	0
222	20240905	152700	351038790	1870	1870	1870	1870	0
223	20240905	152600	351038790	1870	1870	1870	1870	0
224	20240905	152500	351038790	1870	1870	1870	1870	0
225	20240905	152400	351038790	1870	1870	1870	1870	0
226	20240905	152300	351038790	1870	1870	1870	1870	0
227	20240905	152200	351038790	1870	1870	1870	1870	0
228	20240905	152100	351038790	1870	1870	1870	1870	0
229	20240905	152000	351038790	1870	1870	1870	1870	0
230	20240905	151900	351038790	1870	1862	1870	1862	127
231	20240905	151800	350801487	1871	1862	1871	1862	2166
232	20240905	151700	346761400	1869	1867	1869	1862	2249
233	20240905	151600	342564415	1862	1867	1867	1862	1546
234	20240905	151500	339685758	1863	1863	1863	1863	500
235	20240905	151400	338754258	1869	1862	1869	1861	7551
236	20240905	151300	324701759	1863	1864	1864	1862	4160
237	20240905	151200	316949674	1865	1871	1871	1865	2281
238	20240905	151100	312695543	1866	1866	1866	1866	2171
239	20240905	151000	308644457	1872	1872	1872	1872	1866
240	20240905	150900	305151305	1873	1873	1873	1866	2053
241	20240905	150800	301320176	1866	1868	1868	1866	386
242	20240905	150700	300599558	1873	1872	1873	1872	229
243	20240905	150600	300170869	1874	1874	1874	1874	0
244	20240905	150500	300170869	1874	1874	1874	1874	0
245	20240905	150400	300170869	1874	1874	1874	1874	0
246	20240905	150300	300170869	1874	1872	1874	1872	681
247	20240905	150200	298896034	1876	1872	1876	1872	3123
248	20240905	150100	293043163	1872	1872	1872	1872	0
249	20240905	150000	293043163	1872	1872	1872	1866	32
250	20240905	145900	292983429	1870	1867	1870	1867	1110
251	20240905	145800	290909252	1865	1867	1867	1865	907
252	20240905	145700	289215897	1868	1868	1868	1868	0
253	20240905	145600	289215897	1868	1868	1868	1868	200
254	20240905	145500	288842297	1868	1868	1868	1868	0
255	20240905	145400	288842297	1868	1865	1868	1864	953
256	20240905	145300	287065881	1868	1868	1868	1868	0
257	20240905	145200	287065881	1868	1867	1868	1864	1252
258	20240905	145100	284729149	1868	1868	1868	1868	0
259	20240905	145000	284729149	1868	1868	1868	1868	1
260	20240905	144900	284727281	1864	1868	1868	1864	1005
261	20240905	144800	282850129	1869	1869	1869	1869	0
262	20240905	144700	282850129	1869	1869	1869	1869	1
263	20240905	144600	282848260	1868	1868	1868	1868	0
264	20240905	144500	282848260	1868	1868	1868	1868	10
265	20240905	144400	282829580	1868	1869	1869	1868	207
266	20240905	144300	282442729	1868	1869	1869	1868	112
267	20240905	144200	282233433	1869	1868	1869	1868	15
268	20240905	144100	282205403	1867	1867	1867	1867	0
269	20240905	144000	282205403	1867	1867	1867	1867	35
270	20240905	143900	282140058	1867	1867	1867	1867	0
271	20240905	143800	282140058	1867	1867	1867	1867	200
272	20240905	143700	281766658	1867	1867	1867	1867	0
273	20240905	143600	281766658	1867	1867	1867	1867	0
274	20240905	143500	281766658	1867	1867	1867	1867	0
275	20240905	143400	281766658	1867	1867	1867	1867	0
276	20240905	143300	281766658	1867	1867	1867	1867	20
277	20240905	143200	281729318	1868	1868	1868	1868	268
278	20240905	143100	281228694	1870	1870	1870	1870	0
279	20240905	143000	281228694	1870	1862	1870	1862	5757
280	20240905	142900	270492644	1860	1860	1860	1860	0
281	20240905	142800	270492644	1860	1860	1860	1860	0
282	20240905	142700	270492644	1860	1860	1860	1860	0
283	20240905	142600	270492644	1860	1860	1860	1860	0
284	20240905	142500	270492644	1860	1862	1862	1860	502
285	20240905	142400	269558916	1862	1858	1862	1858	15257
286	20240905	142300	241182447	1856	1858	1859	1856	3057
287	20240905	142200	235499746	1858	1858	1858	1858	5
288	20240905	142100	235490456	1855	1855	1855	1855	0
289	20240905	142000	235490456	1855	1855	1855	1855	1367
290	20240905	141900	232954671	1855	1858	1858	1855	51
291	20240905	141800	232859973	1859	1859	1859	1859	1
292	20240905	141700	232858114	1853	1854	1854	1853	18
293	20240905	141600	232824750	1860	1860	1860	1860	0
294	20240905	141500	232824750	1860	1860	1860	1860	0
295	20240905	141400	232824750	1860	1860	1860	1860	0
296	20240905	141300	232824750	1860	1860	1860	1860	0
297	20240905	141200	232824750	1860	1860	1860	1860	0
298	20240905	141100	232824750	1860	1860	1860	1860	0
299	20240905	141000	232824750	1860	1860	1860	1860	0
300	20240905	140900	232824750	1860	1865	1865	1860	518
301	20240905	140800	231861180	1864	1859	1864	1859	4032
302	20240905	140700	224355834	1859	1859	1859	1859	0
303	20240905	140600	224355834	1859	1858	1859	1858	1500
304	20240905	140500	221567434	1857	1857	1857	1857	203
305	20240905	140400	221190463	1857	1855	1857	1855	7883
306	20240905	140300	206552672	1856	1853	1856	1853	2330
307	20240905	140200	202229933	1850	1850	1850	1850	0
308	20240905	140100	202229933	1850	1850	1850	1850	0
309	20240905	140000	202229933	1850	1847	1850	1847	838
310	20240905	135900	200680269	1846	1846	1846	1846	9
311	20240905	135800	200663655	1848	1848	1848	1848	0
312	20240905	135700	200663655	1848	1847	1848	1847	5
313	20240905	135600	200654418	1847	1847	1847	1847	0
314	20240905	135500	200654418	1847	1847	1847	1847	4
315	20240905	135400	200647030	1848	1848	1848	1848	0
316	20240905	135300	200647030	1848	1849	1849	1841	52
317	20240905	135200	200550940	1840	1840	1840	1840	3
318	20240905	135100	200545420	1849	1849	1849	1849	1040
319	20240905	135000	198622460	1849	1849	1849	1849	1
320	20240905	134900	198620611	1840	1844	1844	1840	2000
321	20240905	134800	194938853	1844	1845	1845	1844	1600
322	20240905	134700	191987768	1854	1854	1854	1854	0
323	20240905	134600	191987768	1854	1854	1855	1845	2701
324	20240905	134500	186991061	1854	1855	1855	1854	284
325	20240905	134400	186464425	1854	1854	1854	1854	0
326	20240905	134300	186464425	1854	1854	1854	1854	0
327	20240905	134200	186464425	1854	1855	1855	1854	370
328	20240905	134100	185778076	1854	1855	1855	1854	185
329	20240905	134000	185434997	1854	1854	1854	1854	0
330	20240905	133900	185434997	1854	1854	1854	1854	0
331	20240905	133800	185434997	1854	1854	1854	1854	0
332	20240905	133700	185434997	1854	1854	1854	1854	0
333	20240905	133600	185434997	1854	1854	1854	1854	0
334	20240905	133500	185434997	1854	1854	1854	1854	138
335	20240905	133400	185179145	1850	1850	1850	1850	518
336	20240905	133300	184220845	1850	1850	1850	1850	0
337	20240905	133200	184220845	1850	1850	1850	1850	0
338	20240905	133100	184220845	1850	1850	1850	1850	1850
339	20240905	133000	180798345	1850	1851	1851	1850	2000
340	20240905	132900	177097173	1851	1851	1851	1851	0
341	20240905	132800	177097173	1851	1851	1851	1851	0
342	20240905	132700	177097173	1851	1851	1851	1851	0
343	20240905	132600	177097173	1851	1857	1857	1851	1200
344	20240905	132500	174871030	1857	1857	1857	1857	0
345	20240905	132400	174871030	1857	1857	1857	1857	0
346	20240905	132300	174871030	1857	1856	1857	1856	83
347	20240905	132200	174716919	1857	1857	1857	1857	35
348	20240905	132100	174651924	1857	1857	1857	1857	0
349	20240905	132000	174651924	1857	1857	1857	1857	0
350	20240905	131900	174651924	1857	1857	1857	1857	0
351	20240905	131800	174651924	1857	1855	1858	1855	1111
352	20240905	131700	172588430	1855	1855	1855	1855	10
353	20240905	131600	172569880	1854	1854	1854	1854	0
354	20240905	131500	172569880	1854	1854	1854	1854	0
355	20240905	131400	172569880	1854	1854	1854	1854	0
356	20240905	131300	172569880	1854	1852	1855	1852	183
357	20240905	131200	172230590	1852	1852	1852	1852	54
358	20240905	131100	172130582	1852	1852	1852	1852	6
359	20240905	131000	172119470	1852	1854	1854	1852	202
360	20240905	130900	171745150	1854	1854	1854	1854	0
361	20240905	130800	171745150	1854	1854	1854	1854	270
362	20240905	130700	171244570	1854	1854	1854	1854	0
363	20240905	130600	171244570	1854	1854	1854	1854	228
364	20240905	130500	170821858	1854	1854	1854	1854	50
365	20240905	130400	170729158	1855	1850	1855	1850	491
366	20240905	130300	169820303	1856	1856	1856	1856	0
367	20240905	130200	169820303	1856	1857	1857	1850	1013
368	20240905	130100	167945408	1856	1856	1856	1856	1
369	20240905	130000	167943552	1857	1857	1857	1857	5
370	20240905	125900	167934267	1857	1857	1857	1857	2
371	20240905	125800	167930553	1857	1857	1857	1857	0
372	20240905	125700	167930553	1857	1857	1857	1857	5
373	20240905	125600	167921268	1856	1856	1856	1856	292
374	20240905	125500	167379316	1856	1856	1856	1856	8
375	20240905	125400	167364468	1855	1855	1855	1855	0
376	20240905	125300	167364468	1855	1856	1856	1855	201
377	20240905	125200	166991612	1857	1857	1857	1857	0
378	20240905	125100	166991612	1857	1857	1857	1857	0
379	20240905	125000	166991612	1857	1857	1857	1857	1
380	20240905	124900	166989755	1860	1860	1860	1860	0
381	20240905	124800	166989755	1860	1860	1860	1860	67
382	20240905	124700	166865135	1850	1859	1859	1850	6291
383	20240905	124600	155196428	1860	1860	1860	1860	100
384	20240905	124500	155010428	1860	1860	1860	1860	0
385	20240905	124400	155010428	1860	1863	1863	1860	310
386	20240905	124300	154433228	1860	1861	1861	1860	500
387	20240905	124200	153503169	1864	1864	1864	1864	0
388	20240905	124100	153503169	1864	1864	1864	1864	2
389	20240905	124000	153499441	1864	1864	1864	1864	0
390	20240905	123900	153499441	1864	1863	1864	1862	1362
391	20240905	123800	150962054	1862	1862	1862	1862	0
392	20240905	123700	150962054	1862	1862	1862	1862	0
393	20240905	123600	150962054	1862	1862	1862	1862	49
394	20240905	123500	150870816	1862	1863	1863	1862	710
395	20240905	123400	149548786	1863	1863	1863	1863	9
396	20240905	123300	149532019	1863	1863	1863	1863	114
397	20240905	123200	149319637	1864	1864	1864	1864	157
398	20240905	123100	149026989	1864	1865	1865	1864	46
399	20240905	123000	148941209	1865	1862	1865	1862	2604
400	20240905	122900	144087735	1862	1861	1862	1860	859
401	20240905	122800	142489186	1862	1861	1862	1861	141
402	20240905	122700	142226685	1861	1861	1861	1861	126
403	20240905	122600	141992199	1861	1861	1861	1861	232
404	20240905	122500	141560447	1860	1861	1861	1860	165
405	20240905	122400	141253482	1861	1861	1861	1861	0
406	20240905	122300	141253482	1861	1861	1861	1861	0
407	20240905	122200	141253482	1861	1861	1861	1861	50
408	20240905	122100	141160432	1861	1861	1861	1861	10
409	20240905	122000	141141822	1861	1861	1861	1861	25
410	20240905	121900	141095297	1861	1861	1861	1861	25
411	20240905	121800	141048772	1861	1861	1861	1861	5
412	20240905	121700	141039467	1860	1860	1860	1860	0
413	20240905	121600	141039467	1860	1860	1860	1860	200
414	20240905	121500	140667467	1860	1860	1861	1860	266
415	20240905	121400	140172641	1861	1861	1861	1861	5
416	20240905	121300	140163336	1863	1863	1863	1863	43
417	20240905	121200	140083227	1860	1860	1860	1860	0
418	20240905	121100	140083227	1860	1860	1860	1860	0
419	20240905	121000	140083227	1860	1859	1860	1859	758
420	20240905	120900	138673605	1859	1859	1859	1859	4
421	20240905	120800	138666169	1858	1859	1859	1858	15
422	20240905	120700	138638294	1858	1858	1858	1858	24
423	20240905	120600	138593702	1857	1857	1857	1857	0
424	20240905	120500	138593702	1857	1857	1857	1857	0
425	20240905	120400	138593702	1857	1857	1857	1857	4
426	20240905	120300	138586274	1857	1857	1857	1857	0
427	20240905	120200	138586274	1857	1857	1857	1857	0
428	20240905	120100	138586274	1857	1857	1857	1857	0
429	20240905	120000	138586274	1857	1857	1857	1857	8
430	20240905	115900	138571418	1859	1859	1859	1859	0
431	20240905	115800	138571418	1859	1859	1859	1859	0
432	20240905	115700	138571418	1859	1859	1859	1859	0
433	20240905	115600	138571418	1859	1859	1859	1859	0
434	20240905	115500	138571418	1859	1859	1859	1859	0
435	20240905	115400	138571418	1859	1857	1859	1856	150
436	20240905	115300	138292612	1859	1859	1859	1859	10
437	20240905	115200	138274022	1859	1859	1859	1859	0
438	20240905	115100	138274022	1859	1859	1859	1859	0
439	20240905	115000	138274022	1859	1859	1859	1859	1
440	20240905	114900	138272163	1855	1854	1855	1854	338
441	20240905	114800	137645180	1854	1854	1854	1854	0
442	20240905	114700	137645180	1854	1854	1854	1854	10
443	20240905	114600	137626640	1854	1854	1854	1854	100
444	20240905	114500	137441240	1854	1854	1854	1854	0
445	20240905	114400	137441240	1854	1853	1854	1852	83
446	20240905	114300	137287432	1854	1854	1854	1854	110
447	20240905	114200	137083492	1854	1854	1854	1854	0
448	20240905	114100	137083492	1854	1854	1854	1854	4
449	20240905	114000	137076076	1854	1854	1854	1854	188
450	20240905	113900	136727524	1854	1854	1854	1854	0
451	20240905	113800	136727524	1854	1854	1854	1854	35
452	20240905	113700	136662634	1854	1854	1854	1854	19
453	20240905	113600	136627408	1854	1854	1854	1854	1
454	20240905	113500	136625554	1854	1854	1854	1854	0
455	20240905	113400	136625554	1854	1854	1854	1854	10
456	20240905	113300	136607014	1851	1851	1851	1851	0
457	20240905	113200	136607014	1851	1855	1855	1851	249
458	20240905	113100	136146087	1851	1851	1851	1851	550
459	20240905	113000	135128037	1851	1854	1854	1851	308
460	20240905	112900	134557882	1855	1855	1855	1855	0
461	20240905	112800	134557882	1855	1856	1856	1854	8768
462	20240905	112700	118293242	1855	1859	1859	1855	11763
463	20240905	112600	96472820	1859	1860	1860	1859	100
464	20240905	112500	96286880	1863	1863	1863	1863	0
465	20240905	112400	96286880	1863	1863	1863	1863	1
466	20240905	112300	96285017	1864	1864	1864	1864	6
467	20240905	112200	96273833	1860	1860	1860	1860	43
468	20240905	112100	96193853	1860	1859	1860	1859	6
469	20240905	112000	96182694	1860	1860	1860	1860	7
470	20240905	111900	96169674	1860	1861	1861	1860	44
471	20240905	111800	96087824	1860	1865	1865	1860	839
472	20240905	111700	94526959	1863	1865	1865	1863	4561
473	20240905	111600	86025247	1864	1864	1864	1864	0
474	20240905	111500	86025247	1864	1867	1867	1864	620
475	20240905	111400	84869207	1869	1871	1871	1869	3233
476	20240905	111300	78821335	1871	1874	1874	1871	3048
477	20240905	111200	73116613	1875	1876	1876	1875	27
478	20240905	111100	73065974	1879	1879	1879	1879	1
479	20240905	111000	73064095	1879	1879	1879	1879	2
480	20240905	110900	73060337	1879	1879	1879	1874	163
481	20240905	110800	72754850	1880	1880	1880	1880	66
482	20240905	110700	72630770	1880	1875	1880	1875	93
483	20240905	110600	72455990	1880	1880	1880	1880	53
484	20240905	110500	72356350	1880	1880	1880	1880	1
485	20240905	110400	72354470	1880	1880	1880	1880	162
486	20240905	110300	72049910	1880	1880	1880	1880	0
487	20240905	110200	72049910	1880	1879	1880	1879	146
488	20240905	110100	71775498	1879	1878	1879	1878	151
489	20240905	110000	71491861	1877	1877	1877	1877	94
490	20240905	105900	71315423	1877	1877	1877	1877	0
491	20240905	105800	71315423	1877	1877	1877	1877	0
492	20240905	105700	71315423	1877	1877	1877	1877	2
493	20240905	105600	71311669	1877	1877	1877	1877	0
494	20240905	105500	71311669	1877	1878	1878	1876	20
495	20240905	105400	71274134	1879	1879	1879	1879	2
496	20240905	105300	71270376	1879	1879	1879	1879	0
497	20240905	105200	71270376	1879	1879	1879	1879	100
498	20240905	105100	71082476	1879	1879	1879	1879	0
499	20240905	105000	71082476	1879	1879	1879	1879	2
500	20240905	104900	71078718	1875	1878	1878	1875	5066
501	20240905	104800	61577879	1879	1881	1881	1879	49
502	20240905	104700	61485766	1881	1881	1881	1881	56
503	20240905	104600	61380430	1881	1881	1881	1881	0
504	20240905	104500	61380430	1881	1882	1882	1881	404
505	20240905	104400	60620503	1881	1881	1881	1881	100
506	20240905	104300	60432403	1881	1881	1881	1881	5
507	20240905	104200	60422998	1881	1881	1881	1881	0
508	20240905	104100	60422998	1881	1881	1881	1881	0
509	20240905	104000	60422998	1881	1883	1883	1881	207
510	20240905	103900	60033471	1883	1887	1887	1883	176
511	20240905	103800	59701904	1885	1888	1888	1885	35
512	20240905	103700	59635839	1888	1888	1888	1888	3
513	20240905	103600	59630175	1888	1889	1889	1884	7
514	20240905	103500	59616978	1889	1889	1889	1889	0
515	20240905	103400	59616978	1889	1884	1889	1884	6
516	20240905	103300	59605669	1884	1885	1885	1884	15
517	20240905	103200	59577403	1885	1885	1885	1885	0
518	20240905	103100	59577403	1885	1888	1888	1885	732
519	20240905	103000	58196981	1888	1885	1888	1885	11
520	20240905	102900	58176243	1889	1889	1889	1889	0
521	20240905	102800	58176243	1889	1889	1889	1889	100
522	20240905	102700	57987343	1889	1889	1889	1889	1
523	20240905	102600	57985454	1890	1890	1890	1890	1
524	20240905	102500	57983564	1882	1884	1884	1882	11
525	20240905	102400	57962849	1890	1890	1890	1890	1
526	20240905	102300	57960959	1882	1882	1882	1882	0
527	20240905	102200	57960959	1882	1889	1890	1882	1014
528	20240905	102100	56045074	1889	1887	1889	1887	2
529	20240905	102000	56041298	1881	1881	1881	1881	0
530	20240905	101900	56041298	1881	1886	1886	1881	7
531	20240905	101800	56028108	1890	1890	1890	1890	30
532	20240905	101700	55971408	1887	1890	1890	1887	6
533	20240905	101600	55960083	1885	1885	1885	1885	0
534	20240905	101500	55960083	1885	1885	1885	1885	0
535	20240905	101400	55960083	1885	1885	1885	1885	0
536	20240905	101300	55960083	1885	1891	1891	1885	49
537	20240905	101200	55867430	1891	1891	1891	1891	0
538	20240905	101100	55867430	1891	1891	1891	1891	0
539	20240905	101000	55867430	1891	1891	1891	1891	0
540	20240905	100900	55867430	1891	1891	1891	1891	200
541	20240905	100800	55489230	1891	1891	1891	1891	0
542	20240905	100700	55489230	1891	1891	1891	1891	0
543	20240905	100600	55489230	1891	1891	1891	1891	0
544	20240905	100500	55489230	1891	1891	1891	1891	52
545	20240905	100400	55390898	1891	1891	1891	1891	0
546	20240905	100300	55390898	1891	1891	1891	1891	0
547	20240905	100200	55390898	1891	1891	1891	1891	0
548	20240905	100100	55390898	1891	1891	1891	1891	0
549	20240905	100000	55390898	1891	1891	1891	1891	0
550	20240905	095900	55390898	1891	1891	1891	1891	1
551	20240905	095800	55389007	1891	1891	1891	1891	0
552	20240905	095700	55389007	1891	1891	1891	1891	0
553	20240905	095600	55389007	1891	1891	1891	1891	0
554	20240905	095500	55389007	1891	1891	1891	1891	0
555	20240905	095400	55389007	1891	1891	1891	1891	0
556	20240905	095300	55389007	1891	1891	1891	1891	0
557	20240905	095200	55389007	1891	1891	1891	1891	5
558	20240905	095100	55379552	1891	1891	1891	1891	0
559	20240905	095000	55379552	1891	1891	1891	1891	0
560	20240905	094900	55379552	1891	1891	1891	1891	0
561	20240905	094800	55379552	1891	1891	1891	1891	0
562	20240905	094700	55379552	1891	1891	1891	1891	0
563	20240905	094600	55379552	1891	1891	1891	1891	0
564	20240905	094500	55379552	1891	1891	1891	1891	1
565	20240905	094400	55377661	1891	1891	1891	1891	2
566	20240905	094300	55373879	1891	1890	1891	1890	51
567	20240905	094200	55277488	1891	1890	1891	1890	100
568	20240905	094100	55088399	1880	1881	1889	1880	2617
569	20240905	094000	50152607	1880	1880	1880	1880	504
570	20240905	093900	49205087	1880	1880	1880	1880	2
571	20240905	093800	49201327	1880	1880	1880	1880	4
572	20240905	093700	49193807	1880	1880	1880	1880	0
573	20240905	093600	49193807	1880	1880	1880	1880	39
574	20240905	093500	49120487	1879	1879	1879	1879	0
575	20240905	093400	49120487	1879	1876	1879	1876	5859
576	20240905	093300	38123601	1873	1873	1873	1873	0
577	20240905	093200	38123601	1873	1873	1873	1873	10
578	20240905	093100	38104871	1872	1871	1872	1871	1313
579	20240905	093000	35648225	1873	1873	1873	1873	0
580	20240905	092900	35648225	1873	1873	1873	1873	3
581	20240905	092800	35642606	1874	1874	1874	1874	0
582	20240905	092700	35642606	1874	1874	1874	1874	0
583	20240905	092600	35642606	1874	1873	1874	1873	50
584	20240905	092500	35548908	1875	1875	1875	1875	0
585	20240905	092400	35548908	1875	1875	1875	1875	10
586	20240905	092300	35530158	1876	1876	1876	1876	15
587	20240905	092200	35502018	1877	1877	1877	1877	1
588	20240905	092100	35500141	1864	1868	1879	1864	8703
589	20240905	092000	19275304	1870	1870	1870	1870	0
590	20240905	091900	19275304	1870	1866	1870	1860	5914
591	20240905	091800	8267548	1866	1866	1866	1866	0
592	20240905	091700	8267548	1866	1866	1866	1866	0
593	20240905	091600	8267548	1866	1866	1866	1866	1000
594	20240905	091500	6401548	1866	1866	1866	1866	0
595	20240905	091400	6401548	1866	1866	1866	1866	12
596	20240905	091300	6379156	1866	1870	1870	1866	2267
597	20240905	091200	2143963	1871	1871	1871	1871	267
598	20240905	091100	1644406	1879	1879	1879	1879	0
599	20240905	091000	1644406	1879	1879	1879	1879	0
600	20240905	090900	1644406	1879	1879	1879	1879	0
601	20240905	090800	1644406	1879	1879	1879	1879	0
602	20240905	090700	1644406	1879	1879	1879	1879	1
603	20240905	090600	1642527	1868	1868	1868	1868	0
604	20240905	090500	1642527	1868	1868	1868	1868	1
605	20240905	090400	1640659	1878	1878	1878	1878	150
606	20240905	090300	1358959	1878	1878	1878	1866	59
607	20240905	090200	1248651	1878	1878	1878	1878	1
608	20240905	090100	1246773	1884	1884	1884	1884	1
609	20240905	090000	1244889	1897	1880	1897	1880	659