KissMeData/115160/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	201000	224248324	1870	1870	1870	1870	1401
3	20240903	200900	224248324	1870	1870	1870	1870	0
4	20240903	200800	224248324	1870	1870	1870	1870	0
5	20240903	200700	224248324	1870	1870	1870	1870	0
6	20240903	200600	224248324	1870	1870	1870	1870	0
7	20240903	200500	224248324	1870	1870	1870	1870	0
8	20240903	200400	224248324	1870	1870	1870	1870	0
9	20240903	200300	224248324	1870	1870	1870	1870	0
10	20240903	200200	224248324	1870	1870	1870	1870	0
11	20240903	200100	224248324	1870	1870	1870	1870	0
12	20240903	200000	224248324	1870	1870	1870	1870	0
13	20240903	195900	224248324	1870	1870	1870	1870	0
14	20240903	195800	224248324	1870	1870	1870	1870	0
15	20240903	195700	224248324	1870	1870	1870	1870	0
16	20240903	195600	224248324	1870	1870	1870	1870	0
17	20240903	195500	224248324	1870	1870	1870	1870	0
18	20240903	195400	224248324	1870	1870	1870	1870	0
19	20240903	195300	224248324	1870	1870	1870	1870	0
20	20240903	195200	224248324	1870	1870	1870	1870	0
21	20240903	195100	224248324	1870	1870	1870	1870	0
22	20240903	195000	224248324	1870	1870	1870	1870	0
23	20240903	194900	224248324	1870	1870	1870	1870	0
24	20240903	194800	224248324	1870	1870	1870	1870	0
25	20240903	194700	224248324	1870	1870	1870	1870	0
26	20240903	194600	224248324	1870	1870	1870	1870	0
27	20240903	194500	224248324	1870	1870	1870	1870	0
28	20240903	194400	224248324	1870	1870	1870	1870	0
29	20240903	194300	224248324	1870	1870	1870	1870	0
30	20240903	194200	224248324	1870	1870	1870	1870	0
31	20240903	194100	224248324	1870	1870	1870	1870	0
32	20240903	194000	224248324	1870	1870	1870	1870	1401
33	20240903	193900	224248324	1870	1870	1870	1870	0
34	20240903	193800	224248324	1870	1870	1870	1870	0
35	20240903	193700	224248324	1870	1870	1870	1870	0
36	20240903	193600	224248324	1870	1870	1870	1870	0
37	20240903	193500	224248324	1870	1870	1870	1870	0
38	20240903	193400	224248324	1870	1870	1870	1870	0
39	20240903	193300	224248324	1870	1870	1870	1870	0
40	20240903	193200	224248324	1870	1870	1870	1870	0
41	20240903	193100	224248324	1870	1870	1870	1870	0
42	20240903	193000	224248324	1870	1870	1870	1870	0
43	20240903	192900	224248324	1870	1870	1870	1870	0
44	20240903	192800	224248324	1870	1870	1870	1870	0
45	20240903	192700	224248324	1870	1870	1870	1870	0
46	20240903	192600	224248324	1870	1870	1870	1870	0
47	20240903	192500	224248324	1870	1870	1870	1870	0
48	20240903	192400	224248324	1870	1870	1870	1870	0
49	20240903	192300	224248324	1870	1870	1870	1870	0
50	20240903	192200	224248324	1870	1870	1870	1870	0
51	20240903	192100	224248324	1870	1870	1870	1870	0
52	20240903	192000	224248324	1870	1870	1870	1870	0
53	20240903	191900	224248324	1870	1870	1870	1870	0
54	20240903	191800	224248324	1870	1870	1870	1870	0
55	20240903	191700	224248324	1870	1870	1870	1870	0
56	20240903	191600	224248324	1870	1870	1870	1870	0
57	20240903	191500	224248324	1870	1870	1870	1870	0
58	20240903	191400	224248324	1870	1870	1870	1870	0
59	20240903	191300	224248324	1870	1870	1870	1870	0
60	20240903	191200	224248324	1870	1870	1870	1870	0
61	20240903	191100	224248324	1870	1870	1870	1870	0
62	20240903	191000	224248324	1870	1870	1870	1870	1401
63	20240903	190900	224248324	1870	1870	1870	1870	0
64	20240903	190800	224248324	1870	1870	1870	1870	0
65	20240903	190700	224248324	1870	1870	1870	1870	0
66	20240903	190600	224248324	1870	1870	1870	1870	0
67	20240903	190500	224248324	1870	1870	1870	1870	0
68	20240903	190400	224248324	1870	1870	1870	1870	0
69	20240903	190300	224248324	1870	1870	1870	1870	0
70	20240903	190200	224248324	1870	1870	1870	1870	0
71	20240903	190100	224248324	1870	1870	1870	1870	0
72	20240903	190000	224248324	1870	1870	1870	1870	0
73	20240903	185900	224248324	1870	1870	1870	1870	0
74	20240903	185800	224248324	1870	1870	1870	1870	0
75	20240903	185700	224248324	1870	1870	1870	1870	0
76	20240903	185600	224248324	1870	1870	1870	1870	0
77	20240903	185500	224248324	1870	1870	1870	1870	0
78	20240903	185400	224248324	1870	1870	1870	1870	0
79	20240903	185300	224248324	1870	1870	1870	1870	0
80	20240903	185200	224248324	1870	1870	1870	1870	0
81	20240903	185100	224248324	1870	1870	1870	1870	0
82	20240903	185000	224248324	1870	1870	1870	1870	0
83	20240903	184900	224248324	1870	1870	1870	1870	0
84	20240903	184800	224248324	1870	1870	1870	1870	0
85	20240903	184700	224248324	1870	1870	1870	1870	0
86	20240903	184600	224248324	1870	1870	1870	1870	0
87	20240903	184500	224248324	1870	1870	1870	1870	0
88	20240903	184400	224248324	1870	1870	1870	1870	0
89	20240903	184300	224248324	1870	1870	1870	1870	0
90	20240903	184200	224248324	1870	1870	1870	1870	0
91	20240903	184100	224248324	1870	1870	1870	1870	0
92	20240903	184000	224248324	1870	1870	1870	1870	1401
93	20240903	183900	224248324	1870	1870	1870	1870	0
94	20240903	183800	224248324	1870	1870	1870	1870	0
95	20240903	183700	224248324	1870	1870	1870	1870	0
96	20240903	183600	224248324	1870	1870	1870	1870	0
97	20240903	183500	224248324	1870	1870	1870	1870	0
98	20240903	183400	224248324	1870	1870	1870	1870	0
99	20240903	183300	224248324	1870	1870	1870	1870	0
100	20240903	183200	224248324	1870	1870	1870	1870	0
101	20240903	183100	224248324	1870	1870	1870	1870	0
102	20240903	183000	224248324	1870	1870	1870	1870	0
103	20240903	182900	224248324	1870	1870	1870	1870	0
104	20240903	182800	224248324	1870	1870	1870	1870	0
105	20240903	182700	224248324	1870	1870	1870	1870	0
106	20240903	182600	224248324	1870	1870	1870	1870	0
107	20240903	182500	224248324	1870	1870	1870	1870	0
108	20240903	182400	224248324	1870	1870	1870	1870	0
109	20240903	182300	224248324	1870	1870	1870	1870	0
110	20240903	182200	224248324	1870	1870	1870	1870	0
111	20240903	182100	224248324	1870	1870	1870	1870	0
112	20240903	182000	224248324	1870	1870	1870	1870	0
113	20240903	181900	224248324	1870	1870	1870	1870	0
114	20240903	181800	224248324	1870	1870	1870	1870	0
115	20240903	181700	224248324	1870	1870	1870	1870	0
116	20240903	181600	224248324	1870	1870	1870	1870	0
117	20240903	181500	224248324	1870	1870	1870	1870	0
118	20240903	181400	224248324	1870	1870	1870	1870	0
119	20240903	181300	224248324	1870	1870	1870	1870	0
120	20240903	181200	224248324	1870	1870	1870	1870	0
121	20240903	181100	224248324	1870	1870	1870	1870	0
122	20240903	181000	224248324	1870	1870	1870	1870	1401
123	20240903	180900	224248324	1870	1870	1870	1870	0
124	20240903	180800	224248324	1870	1870	1870	1870	0
125	20240903	180700	224248324	1870	1870	1870	1870	0
126	20240903	180600	224248324	1870	1870	1870	1870	0
127	20240903	180500	224248324	1870	1870	1870	1870	0
128	20240903	180400	224248324	1870	1870	1870	1870	0
129	20240903	180300	224248324	1870	1870	1870	1870	0
130	20240903	180200	224248324	1870	1870	1870	1870	0
131	20240903	180100	224248324	1870	1870	1870	1870	0
132	20240903	180000	224248324	1870	1870	1870	1870	0
133	20240903	175900	224248324	1870	1870	1870	1870	0
134	20240903	175800	224248324	1870	1870	1870	1870	0
135	20240903	175700	224248324	1870	1870	1870	1870	0
136	20240903	175600	224248324	1870	1870	1870	1870	0
137	20240903	175500	224248324	1870	1870	1870	1870	0
138	20240903	175400	224248324	1870	1870	1870	1870	0
139	20240903	175300	224248324	1870	1870	1870	1870	0
140	20240903	175200	224248324	1870	1870	1870	1870	0
141	20240903	175100	224248324	1870	1870	1870	1870	0
142	20240903	175000	224248324	1870	1870	1870	1870	0
143	20240903	174900	224248324	1870	1870	1870	1870	0
144	20240903	174800	224248324	1870	1870	1870	1870	0
145	20240903	174700	224248324	1870	1870	1870	1870	0
146	20240903	174600	224248324	1870	1870	1870	1870	0
147	20240903	174500	224248324	1870	1870	1870	1870	0
148	20240903	174400	224248324	1870	1870	1870	1870	0
149	20240903	174300	224248324	1870	1870	1870	1870	0
150	20240903	174200	224248324	1870	1870	1870	1870	0
151	20240903	174100	224248324	1870	1870	1870	1870	0
152	20240903	174000	224248324	1870	1870	1870	1870	1401
153	20240903	173900	224248324	1870	1870	1870	1870	0
154	20240903	173800	224248324	1870	1870	1870	1870	0
155	20240903	173700	224248324	1870	1870	1870	1870	0
156	20240903	173600	224248324	1870	1870	1870	1870	0
157	20240903	173500	224248324	1870	1870	1870	1870	0
158	20240903	173400	224248324	1870	1870	1870	1870	0
159	20240903	173300	224248324	1870	1870	1870	1870	0
160	20240903	173200	224248324	1870	1870	1870	1870	0
161	20240903	173100	224248324	1870	1870	1870	1870	0
162	20240903	173000	224248324	1870	1870	1870	1870	0
163	20240903	172900	224248324	1870	1870	1870	1870	0
164	20240903	172800	224248324	1870	1870	1870	1870	0
165	20240903	172700	224248324	1870	1870	1870	1870	0
166	20240903	172600	224248324	1870	1870	1870	1870	0
167	20240903	172500	224248324	1870	1870	1870	1870	0
168	20240903	172400	224248324	1870	1870	1870	1870	0
169	20240903	172300	224248324	1870	1870	1870	1870	0
170	20240903	172200	224248324	1870	1870	1870	1870	0
171	20240903	172100	224248324	1870	1870	1870	1870	0
172	20240903	172000	224248324	1870	1870	1870	1870	0
173	20240903	171900	224248324	1870	1870	1870	1870	0
174	20240903	171800	224248324	1870	1870	1870	1870	0
175	20240903	171700	224248324	1870	1870	1870	1870	0
176	20240903	171600	224248324	1870	1870	1870	1870	0
177	20240903	171500	224248324	1870	1870	1870	1870	0
178	20240903	171400	224248324	1870	1870	1870	1870	0
179	20240903	171300	224248324	1870	1870	1870	1870	0
180	20240903	171200	224248324	1870	1870	1870	1870	0
181	20240903	171100	224248324	1870	1870	1870	1870	0
182	20240903	171000	224248324	1870	1870	1870	1870	1401
183	20240903	170900	224248324	1870	1870	1870	1870	0
184	20240903	170800	224248324	1870	1870	1870	1870	0
185	20240903	170700	224248324	1870	1870	1870	1870	0
186	20240903	170600	224248324	1870	1870	1870	1870	0
187	20240903	170500	224248324	1870	1870	1870	1870	0
188	20240903	170400	224248324	1870	1870	1870	1870	0
189	20240903	170300	224248324	1870	1870	1870	1870	0
190	20240903	170200	224248324	1870	1870	1870	1870	0
191	20240903	170100	224248324	1870	1870	1870	1870	0
192	20240903	170000	224248324	1870	1870	1870	1870	0
193	20240903	165900	224248324	1870	1870	1870	1870	0
194	20240903	165800	224248324	1870	1870	1870	1870	0
195	20240903	165700	224248324	1870	1870	1870	1870	0
196	20240903	165600	224248324	1870	1870	1870	1870	0
197	20240903	165500	224248324	1870	1870	1870	1870	0
198	20240903	165400	224248324	1870	1870	1870	1870	0
199	20240903	165300	224248324	1870	1870	1870	1870	0
200	20240903	165200	224248324	1870	1870	1870	1870	0
201	20240903	165100	224248324	1870	1870	1870	1870	0
202	20240903	165000	224248324	1870	1870	1870	1870	0
203	20240903	164900	224248324	1870	1870	1870	1870	0
204	20240903	164800	224248324	1870	1870	1870	1870	0
205	20240903	164700	224248324	1870	1870	1870	1870	0
206	20240903	164600	224248324	1870	1870	1870	1870	0
207	20240903	164500	224248324	1870	1870	1870	1870	0
208	20240903	164400	224248324	1870	1870	1870	1870	0
209	20240903	164300	224248324	1870	1870	1870	1870	0
210	20240903	164200	224248324	1870	1870	1870	1870	0
211	20240903	164100	224248324	1870	1870	1870	1870	0
212	20240903	164000	224248324	1870	1870	1870	1870	1401
213	20240903	163900	224248324	1870	1870	1870	1870	0
214	20240903	163800	224248324	1870	1870	1870	1870	0
215	20240903	163700	224248324	1870	1870	1870	1870	0
216	20240903	163600	224248324	1870	1870	1870	1870	0
217	20240903	163500	224248324	1870	1870	1870	1870	0
218	20240903	163400	224248324	1870	1870	1870	1870	0
219	20240903	163300	224248324	1870	1870	1870	1870	0
220	20240903	163200	224248324	1870	1870	1870	1870	0
221	20240903	163100	224248324	1870	1870	1870	1870	0
222	20240903	163000	224248324	1870	1870	1870	1870	0
223	20240903	162900	224248324	1870	1870	1870	1870	0
224	20240903	162800	224248324	1870	1870	1870	1870	0
225	20240903	162700	224248324	1870	1870	1870	1870	0
226	20240903	162600	224248324	1870	1870	1870	1870	0
227	20240903	162500	224248324	1870	1870	1870	1870	0
228	20240903	162400	224248324	1870	1870	1870	1870	0
229	20240903	162300	224248324	1870	1870	1870	1870	0
230	20240903	162200	224248324	1870	1870	1870	1870	0
231	20240903	162100	224248324	1870	1870	1870	1870	0
232	20240903	162000	224248324	1870	1870	1870	1870	0
233	20240903	161900	224248324	1870	1870	1870	1870	0
234	20240903	161800	224248324	1870	1870	1870	1870	0
235	20240903	161700	224248324	1870	1870	1870	1870	0
236	20240903	161600	224248324	1870	1870	1870	1870	0
237	20240903	161500	224248324	1870	1870	1870	1870	0
238	20240903	161400	224248324	1870	1870	1870	1870	0
239	20240903	161300	224248324	1870	1870	1870	1870	0
240	20240903	161200	224248324	1870	1870	1870	1870	0
241	20240903	161100	224248324	1870	1870	1870	1870	0
242	20240903	161000	224248324	1870	1870	1870	1870	1401
243	20240903	160900	224248324	1870	1870	1870	1870	0
244	20240903	160800	224248324	1870	1870	1870	1870	0
245	20240903	160700	224248324	1870	1870	1870	1870	0
246	20240903	160600	224248324	1870	1870	1870	1870	0
247	20240903	160500	224248324	1870	1870	1870	1870	0
248	20240903	160400	224248324	1870	1870	1870	1870	0
249	20240903	160300	224248324	1870	1870	1870	1870	0
250	20240903	160200	224248324	1870	1870	1870	1870	0
251	20240903	160100	224248324	1870	1870	1870	1870	0
252	20240903	160000	224248324	1870	1870	1870	1870	0
253	20240903	155900	224248324	1870	1870	1870	1870	0
254	20240903	155800	224248324	1870	1870	1870	1870	0
255	20240903	155700	224248324	1870	1870	1870	1870	0
256	20240903	155600	224248324	1870	1870	1870	1870	0
257	20240903	155500	224248324	1870	1870	1870	1870	0
258	20240903	155400	224248324	1870	1870	1870	1870	0
259	20240903	155300	224248324	1870	1870	1870	1870	0
260	20240903	155200	224248324	1870	1870	1870	1870	0
261	20240903	155100	224248324	1870	1870	1870	1870	0
262	20240903	155000	224248324	1870	1870	1870	1870	0
263	20240903	154900	224248324	1870	1870	1870	1870	0
264	20240903	154800	224248324	1870	1870	1870	1870	0
265	20240903	154700	224248324	1870	1870	1870	1870	0
266	20240903	154600	224248324	1870	1870	1870	1870	0
267	20240903	154500	224248324	1870	1870	1870	1870	0
268	20240903	154400	224248324	1870	1870	1870	1870	0
269	20240903	154300	224248324	1870	1870	1870	1870	0
270	20240903	154200	224248324	1870	1870	1870	1870	0
271	20240903	154100	224248324	1870	1870	1870	1870	0
272	20240903	154000	224248324	1870	1870	1870	1870	1401
273	20240903	153900	224248324	1870	1870	1870	1870	0
274	20240903	153800	224248324	1870	1870	1870	1870	0
275	20240903	153700	224248324	1870	1870	1870	1870	0
276	20240903	153600	224248324	1870	1870	1870	1870	0
277	20240903	153500	224248324	1870	1870	1870	1870	0
278	20240903	153400	224248324	1870	1870	1870	1870	0
279	20240903	153300	224248324	1870	1870	1870	1870	0
280	20240903	153200	224248324	1870	1870	1870	1870	0
281	20240903	153100	224248324	1870	1870	1870	1870	0
282	20240903	153000	224248324	1870	1870	1870	1870	1401
283	20240903	152900	221628454	1870	1870	1870	1870	0
284	20240903	152800	221628454	1870	1870	1870	1870	0
285	20240903	152700	221628454	1870	1870	1870	1870	0
286	20240903	152600	221628454	1870	1870	1870	1870	0
287	20240903	152500	221628454	1870	1870	1870	1870	0
288	20240903	152400	221628454	1870	1870	1870	1870	0
289	20240903	152300	221628454	1870	1870	1870	1870	0
290	20240903	152200	221628454	1870	1870	1870	1870	0
291	20240903	152100	221628454	1870	1870	1870	1870	0
292	20240903	152000	221628454	1870	1870	1870	1870	0
293	20240903	151900	221628454	1870	1866	1870	1866	250
294	20240903	151800	221161660	1866	1866	1866	1866	1
295	20240903	151700	221159794	1862	1862	1862	1862	1430
296	20240903	151600	218497134	1862	1862	1862	1862	0
297	20240903	151500	218497134	1862	1862	1862	1862	0
298	20240903	151400	218497134	1862	1862	1862	1862	0
299	20240903	151300	218497134	1862	1862	1862	1862	0
300	20240903	151200	218497134	1862	1862	1862	1862	0
301	20240903	151100	218497134	1862	1862	1862	1862	0
302	20240903	151000	218497134	1862	1862	1862	1862	0
303	20240903	150900	218497134	1862	1861	1862	1861	1005
304	20240903	150800	216626427	1861	1861	1861	1861	1
305	20240903	150700	216624566	1853	1853	1853	1853	2
306	20240903	150600	216620860	1857	1857	1857	1857	62
307	20240903	150500	216505726	1857	1857	1857	1857	0
308	20240903	150400	216505726	1857	1857	1857	1857	0
309	20240903	150300	216505726	1857	1857	1857	1857	1
310	20240903	150200	216503869	1852	1852	1852	1852	1
311	20240903	150100	216502017	1857	1857	1857	1857	0
312	20240903	150000	216502017	1857	1853	1857	1852	8
313	20240903	145900	216487191	1857	1857	1857	1857	1
314	20240903	145800	216485334	1856	1854	1857	1854	298
315	20240903	145700	215932007	1856	1856	1856	1856	0
316	20240903	145600	215932007	1856	1856	1856	1856	0
317	20240903	145500	215932007	1856	1856	1856	1856	3
318	20240903	145400	215926439	1857	1857	1857	1857	0
319	20240903	145300	215926439	1857	1857	1857	1857	0
320	20240903	145200	215926439	1857	1857	1857	1857	0
321	20240903	145100	215926439	1857	1857	1857	1857	20
322	20240903	145000	215889299	1857	1852	1857	1852	451
323	20240903	144900	215054042	1853	1853	1853	1853	30
324	20240903	144800	214998452	1862	1862	1862	1862	0
325	20240903	144700	214998452	1862	1862	1862	1862	0
326	20240903	144600	214998452	1862	1862	1862	1862	0
327	20240903	144500	214998452	1862	1862	1862	1862	0
328	20240903	144400	214998452	1862	1862	1862	1862	0
329	20240903	144300	214998452	1862	1862	1862	1862	0
330	20240903	144200	214998452	1862	1862	1862	1862	0
331	20240903	144100	214998452	1862	1856	1862	1853	6628
332	20240903	144000	202709900	1862	1862	1862	1862	0
333	20240903	143900	202709900	1862	1862	1862	1862	0
334	20240903	143800	202709900	1862	1862	1862	1862	0
335	20240903	143700	202709900	1862	1862	1862	1862	0
336	20240903	143600	202709900	1862	1862	1862	1862	0
337	20240903	143500	202709900	1862	1862	1862	1862	0
338	20240903	143400	202709900	1862	1862	1862	1862	0
339	20240903	143300	202709900	1862	1862	1862	1862	0
340	20240903	143200	202709900	1862	1862	1862	1862	0
341	20240903	143100	202709900	1862	1862	1862	1862	0
342	20240903	143000	202709900	1862	1862	1862	1862	5
343	20240903	142900	202700590	1862	1862	1862	1862	0
344	20240903	142800	202700590	1862	1862	1862	1862	0
345	20240903	142700	202700590	1862	1862	1862	1862	0
346	20240903	142600	202700590	1862	1856	1862	1856	302
347	20240903	142500	202140072	1856	1856	1856	1856	2
348	20240903	142400	202136360	1867	1867	1867	1867	0
349	20240903	142300	202136360	1867	1867	1867	1867	0
350	20240903	142200	202136360	1867	1867	1867	1867	0
351	20240903	142100	202136360	1867	1867	1867	1867	0
352	20240903	142000	202136360	1867	1857	1867	1855	551
353	20240903	141900	201113784	1868	1857	1868	1857	1282
354	20240903	141800	198732506	1854	1856	1856	1854	782
355	20240903	141700	197282442	1857	1857	1857	1857	0
356	20240903	141600	197282442	1857	1857	1857	1857	0
357	20240903	141500	197282442	1857	1857	1857	1857	110
358	20240903	141400	197078172	1858	1858	1858	1858	0
359	20240903	141300	197078172	1858	1858	1858	1858	70
360	20240903	141200	196948112	1858	1858	1858	1858	30
361	20240903	141100	196892372	1859	1859	1859	1859	0
362	20240903	141000	196892372	1859	1859	1859	1859	100
363	20240903	140900	196706472	1859	1859	1859	1859	0
364	20240903	140800	196706472	1859	1859	1859	1859	0
365	20240903	140700	196706472	1859	1859	1859	1859	30
366	20240903	140600	196650702	1859	1859	1859	1859	1
367	20240903	140500	196648843	1858	1858	1858	1858	0
368	20240903	140400	196648843	1858	1858	1858	1858	0
369	20240903	140300	196648843	1858	1858	1858	1858	0
370	20240903	140200	196648843	1858	1858	1858	1858	0
371	20240903	140100	196648843	1858	1858	1858	1858	10
372	20240903	140000	196630263	1859	1859	1859	1859	7
373	20240903	135900	196617250	1859	1864	1864	1859	119
374	20240903	135800	196395866	1864	1864	1864	1864	20
375	20240903	135700	196358586	1865	1865	1865	1865	0
376	20240903	135600	196358586	1865	1865	1865	1865	200
377	20240903	135500	195985586	1865	1868	1868	1865	550
378	20240903	135400	194959746	1869	1869	1869	1869	0
379	20240903	135300	194959746	1869	1869	1869	1869	10
380	20240903	135200	194941056	1869	1869	1869	1869	0
381	20240903	135100	194941056	1869	1869	1869	1869	2
382	20240903	135000	194937318	1868	1868	1868	1868	6
383	20240903	134900	194926110	1868	1868	1868	1868	0
384	20240903	134800	194926110	1868	1868	1868	1868	1
385	20240903	134700	194924242	1865	1865	1865	1865	354
386	20240903	134600	194264032	1865	1865	1865	1865	0
387	20240903	134500	194264032	1865	1865	1865	1865	0
388	20240903	134400	194264032	1865	1865	1865	1860	2384
389	20240903	134300	189826077	1865	1865	1865	1865	150
390	20240903	134200	189546327	1865	1860	1865	1860	3
391	20240903	134100	189540742	1861	1861	1861	1861	25
392	20240903	134000	189494217	1861	1860	1861	1860	426
393	20240903	133900	188701701	1868	1865	1868	1865	410
394	20240903	133800	187936577	1868	1865	1868	1865	306
395	20240903	133700	187365884	1865	1867	1867	1865	11
396	20240903	133600	187345349	1867	1867	1867	1867	0
397	20240903	133500	187345349	1867	1855	1867	1855	830
398	20240903	133400	185799204	1855	1854	1855	1854	3
399	20240903	133300	185793641	1854	1854	1854	1854	712
400	20240903	133200	184473593	1854	1854	1854	1854	1033
401	20240903	133100	182558411	1854	1854	1854	1854	0
402	20240903	133000	182558411	1854	1854	1854	1854	0
403	20240903	132900	182558411	1854	1854	1854	1854	37
404	20240903	132800	182489813	1855	1855	1855	1855	0
405	20240903	132700	182489813	1855	1855	1855	1855	0
406	20240903	132600	182489813	1855	1855	1855	1855	0
407	20240903	132500	182489813	1855	1855	1855	1855	0
408	20240903	132400	182489813	1855	1855	1855	1855	0
409	20240903	132300	182489813	1855	1855	1855	1855	0
410	20240903	132200	182489813	1855	1855	1855	1855	1
411	20240903	132100	182487958	1859	1859	1859	1859	0
412	20240903	132000	182487958	1859	1859	1859	1859	1
413	20240903	131900	182486099	1860	1860	1860	1860	0
414	20240903	131800	182486099	1860	1860	1860	1860	0
415	20240903	131700	182486099	1860	1860	1860	1860	0
416	20240903	131600	182486099	1860	1860	1860	1860	0
417	20240903	131500	182486099	1860	1860	1860	1860	0
418	20240903	131400	182486099	1860	1860	1860	1860	0
419	20240903	131300	182486099	1860	1860	1860	1860	0
420	20240903	131200	182486099	1860	1860	1860	1860	0
421	20240903	131100	182486099	1860	1860	1860	1860	0
422	20240903	131000	182486099	1860	1860	1860	1860	0
423	20240903	130900	182486099	1860	1860	1860	1860	8
424	20240903	130800	182471219	1855	1855	1855	1855	1910
425	20240903	130700	178928169	1860	1860	1860	1860	0
426	20240903	130600	178928169	1860	1860	1860	1860	0
427	20240903	130500	178928169	1860	1860	1860	1860	0
428	20240903	130400	178928169	1860	1860	1860	1860	0
429	20240903	130300	178928169	1860	1860	1860	1860	1
430	20240903	130200	178926309	1861	1856	1861	1855	4307
431	20240903	130100	170935048	1856	1856	1856	1856	65
432	20240903	130000	170814408	1861	1861	1861	1861	0
433	20240903	125900	170814408	1861	1861	1861	1861	0
434	20240903	125800	170814408	1861	1861	1861	1861	20
435	20240903	125700	170777188	1862	1862	1862	1862	0
436	20240903	125600	170777188	1862	1862	1862	1862	13
437	20240903	125500	170752982	1862	1862	1862	1862	580
438	20240903	125400	169673022	1862	1862	1862	1862	0
439	20240903	125300	169673022	1862	1856	1862	1856	3
440	20240903	125200	169667448	1856	1860	1860	1856	383
441	20240903	125100	168956447	1862	1862	1862	1862	0
442	20240903	125000	168956447	1862	1862	1862	1862	0
443	20240903	124900	168956447	1862	1862	1862	1862	0
444	20240903	124800	168956447	1862	1860	1862	1860	11
445	20240903	124700	168935985	1862	1862	1862	1862	0
446	20240903	124600	168935985	1862	1862	1862	1862	0
447	20240903	124500	168935985	1862	1862	1862	1862	0
448	20240903	124400	168935985	1862	1862	1862	1862	0
449	20240903	124300	168935985	1862	1860	1862	1860	203
450	20240903	124200	168558403	1860	1860	1860	1860	88
451	20240903	124100	168394723	1861	1861	1861	1861	11
452	20240903	124000	168374252	1862	1862	1862	1862	0
453	20240903	123900	168374252	1862	1862	1862	1862	1
454	20240903	123800	168372390	1862	1862	1862	1862	0
455	20240903	123700	168372390	1862	1862	1862	1862	0
456	20240903	123600	168372390	1862	1862	1862	1862	0
457	20240903	123500	168372390	1862	1862	1862	1862	0
458	20240903	123400	168372390	1862	1862	1862	1862	1
459	20240903	123300	168370528	1861	1861	1861	1861	0
460	20240903	123200	168370528	1861	1861	1861	1861	0
461	20240903	123100	168370528	1861	1861	1861	1861	0
462	20240903	123000	168370528	1861	1863	1863	1861	6559
463	20240903	122900	156152349	1863	1864	1864	1863	262
464	20240903	122800	155664231	1870	1870	1870	1870	0
465	20240903	122700	155664231	1870	1870	1870	1870	0
466	20240903	122600	155664231	1870	1870	1870	1870	0
467	20240903	122500	155664231	1870	1870	1870	1870	0
468	20240903	122400	155664231	1870	1870	1870	1870	0
469	20240903	122300	155664231	1870	1870	1870	1870	0
470	20240903	122200	155664231	1870	1870	1870	1870	0
471	20240903	122100	155664231	1870	1870	1870	1870	0
472	20240903	122000	155664231	1870	1870	1870	1870	0
473	20240903	121900	155664231	1870	1870	1870	1870	0
474	20240903	121800	155664231	1870	1870	1870	1870	0
475	20240903	121700	155664231	1870	1870	1870	1870	5
476	20240903	121600	155654881	1870	1870	1870	1870	0
477	20240903	121500	155654881	1870	1866	1870	1863	2084
478	20240903	121400	151768206	1875	1875	1875	1875	0
479	20240903	121300	151768206	1875	1875	1875	1875	0
480	20240903	121200	151768206	1875	1875	1875	1875	0
481	20240903	121100	151768206	1875	1875	1875	1875	0
482	20240903	121000	151768206	1875	1875	1875	1875	0
483	20240903	120900	151768206	1875	1875	1875	1875	0
484	20240903	120800	151768206	1875	1875	1875	1875	0
485	20240903	120700	151768206	1875	1875	1875	1875	0
486	20240903	120600	151768206	1875	1875	1875	1875	0
487	20240903	120500	151768206	1875	1875	1875	1875	0
488	20240903	120400	151768206	1875	1875	1875	1875	0
489	20240903	120300	151768206	1875	1875	1875	1875	0
490	20240903	120200	151768206	1875	1875	1875	1875	0
491	20240903	120100	151768206	1875	1865	1875	1865	3
492	20240903	120000	151762601	1866	1866	1866	1866	946
493	20240903	115900	149997365	1875	1875	1875	1875	0
494	20240903	115800	149997365	1875	1875	1875	1875	1
495	20240903	115700	149995490	1866	1866	1866	1866	200
496	20240903	115600	149622290	1866	1875	1875	1866	105
497	20240903	115500	149426315	1879	1875	1879	1875	53
498	20240903	115400	149326836	1875	1875	1875	1875	53
499	20240903	115300	149227461	1875	1868	1875	1867	807
500	20240903	115200	147720298	1875	1875	1875	1875	0
501	20240903	115100	147720298	1875	1875	1875	1875	5
502	20240903	115000	147710923	1875	1875	1875	1875	0
503	20240903	114900	147710923	1875	1875	1875	1875	0
504	20240903	114800	147710923	1875	1875	1875	1875	0
505	20240903	114700	147710923	1875	1875	1875	1875	0
506	20240903	114600	147710923	1875	1868	1875	1868	3
507	20240903	114500	147705312	1868	1868	1868	1868	0
508	20240903	114400	147705312	1868	1868	1868	1868	4
509	20240903	114300	147697840	1875	1875	1875	1875	0
510	20240903	114200	147697840	1875	1875	1875	1875	0
511	20240903	114100	147697840	1875	1875	1875	1875	0
512	20240903	114000	147697840	1875	1875	1875	1875	0
513	20240903	113900	147697840	1875	1875	1875	1875	5
514	20240903	113800	147688465	1875	1875	1875	1875	0
515	20240903	113700	147688465	1875	1875	1875	1875	1
516	20240903	113600	147686590	1875	1875	1875	1875	0
517	20240903	113500	147686590	1875	1875	1875	1875	2
518	20240903	113400	147682840	1879	1879	1879	1879	0
519	20240903	113300	147682840	1879	1879	1879	1879	0
520	20240903	113200	147682840	1879	1879	1879	1879	0
521	20240903	113100	147682840	1879	1879	1879	1879	5
522	20240903	113000	147673445	1879	1879	1879	1879	0
523	20240903	112900	147673445	1879	1879	1879	1879	0
524	20240903	112800	147673445	1879	1879	1879	1879	12
525	20240903	112700	147650897	1879	1875	1879	1875	5
526	20240903	112600	147641509	1879	1879	1879	1879	0
527	20240903	112500	147641509	1879	1879	1879	1879	0
528	20240903	112400	147641509	1879	1879	1879	1879	0
529	20240903	112300	147641509	1879	1879	1879	1879	5
530	20240903	112200	147632114	1879	1879	1879	1879	0
531	20240903	112100	147632114	1879	1879	1879	1879	1
532	20240903	112000	147630235	1867	1879	1879	1867	57
533	20240903	111900	147523756	1867	1867	1867	1867	0
534	20240903	111800	147523756	1867	1867	1867	1867	265
535	20240903	111700	147029001	1885	1885	1885	1885	0
536	20240903	111600	147029001	1885	1885	1885	1885	0
537	20240903	111500	147029001	1885	1885	1885	1885	5
538	20240903	111400	147019576	1888	1888	1888	1888	0
539	20240903	111300	147019576	1888	1888	1888	1888	0
540	20240903	111200	147019576	1888	1881	1888	1881	3
541	20240903	111100	147013926	1880	1880	1880	1880	0
542	20240903	111000	147013926	1880	1880	1880	1880	0
543	20240903	110900	147013926	1880	1880	1880	1880	0
544	20240903	110800	147013926	1880	1880	1880	1880	5
545	20240903	110700	147004526	1875	1875	1875	1875	1
546	20240903	110600	147002651	1879	1879	1879	1879	0
547	20240903	110500	147002651	1879	1879	1879	1879	5
548	20240903	110400	146993256	1879	1875	1879	1875	2
549	20240903	110300	146989502	1875	1875	1875	1875	2
550	20240903	110200	146985752	1879	1879	1879	1879	0
551	20240903	110100	146985752	1879	1879	1879	1879	0
552	20240903	110000	146985752	1879	1879	1879	1879	5
553	20240903	105900	146976357	1879	1879	1879	1879	5
554	20240903	105800	146966962	1879	1879	1879	1879	8
555	20240903	105700	146951930	1879	1879	1879	1879	0
556	20240903	105600	146951930	1879	1879	1880	1879	27
557	20240903	105500	146901196	1865	1873	1873	1865	281
558	20240903	105400	146375008	1889	1880	1889	1875	31
559	20240903	105300	146316788	1889	1889	1889	1889	22
560	20240903	105200	146275230	1889	1889	1889	1889	5
561	20240903	105100	146265785	1889	1890	1890	1889	75
562	20240903	105000	146124049	1882	1882	1882	1882	0
563	20240903	104900	146124049	1882	1882	1882	1882	40
564	20240903	104800	146048769	1890	1887	1890	1887	501
565	20240903	104700	145103379	1890	1890	1890	1890	0
566	20240903	104600	145103379	1890	1890	1890	1890	5
567	20240903	104500	145093929	1890	1880	1890	1880	2
568	20240903	104400	145090159	1880	1890	1893	1880	350
569	20240903	104300	144430735	1894	1894	1894	1894	0
570	20240903	104200	144430735	1894	1892	1894	1890	1022
571	20240903	104100	142497010	1893	1893	1893	1893	0
572	20240903	104000	142497010	1893	1891	1893	1891	800
573	20240903	103900	140984120	1891	1890	1891	1890	100
574	20240903	103800	140795023	1891	1891	1891	1891	0
575	20240903	103700	140795023	1891	1887	1891	1887	1945
576	20240903	103600	137118500	1888	1888	1888	1888	0
577	20240903	103500	137118500	1888	1888	1888	1888	0
578	20240903	103400	137118500	1888	1887	1888	1887	100
579	20240903	103300	136929705	1888	1888	1888	1888	684
580	20240903	103200	135638313	1885	1885	1885	1885	249
581	20240903	103100	135168948	1885	1885	1888	1884	1002
582	20240903	103000	133279715	1881	1881	1881	1881	900
583	20240903	102900	131586815	1885	1880	1885	1880	2004
584	20240903	102800	127816605	1875	1875	1875	1875	1001
585	20240903	102700	125939730	1871	1879	1880	1871	1802
586	20240903	102600	122561856	1878	1875	1878	1875	4020
587	20240903	102500	115015321	1875	1867	1875	1867	645
588	20240903	102400	113810603	1867	1866	1867	1857	1001
589	20240903	102300	111951436	1875	1873	1875	1872	601
590	20240903	102200	110825849	1873	1872	1873	1869	1400
591	20240903	102100	108205722	1872	1866	1872	1866	2401
592	20240903	102000	103714335	1871	1871	1871	1871	0
593	20240903	101900	103714335	1871	1871	1871	1871	1
594	20240903	101800	103712464	1870	1869	1870	1869	2408
595	20240903	101700	99209512	1869	1869	1869	1869	0
596	20240903	101600	99209512	1869	1869	1869	1869	1
597	20240903	101500	99207643	1869	1869	1869	1869	101
598	20240903	101400	99018874	1867	1866	1867	1866	1051
599	20240903	101300	97057655	1866	1866	1866	1866	500
600	20240903	101200	96124655	1866	1866	1866	1866	0
601	20240903	101100	96124655	1866	1866	1866	1866	0
602	20240903	101000	96124655	1866	1866	1866	1866	0
603	20240903	100900	96124655	1866	1865	1866	1865	1000
604	20240903	100800	94259653	1865	1865	1865	1865	0
605	20240903	100700	94259653	1865	1865	1865	1865	0
606	20240903	100600	94259653	1865	1865	1865	1865	0
607	20240903	100500	94259653	1865	1865	1865	1865	5
608	20240903	100400	94250328	1865	1865	1865	1865	0
609	20240903	100300	94250328	1865	1865	1865	1865	0
610	20240903	100200	94250328	1865	1865	1865	1865	2
611	20240903	100100	94246598	1865	1865	1865	1865	0
612	20240903	100000	94246598	1865	1856	1865	1855	5005
613	20240903	095900	84961137	1855	1855	1855	1855	0
614	20240903	095800	84961137	1855	1853	1855	1853	3291
615	20240903	095700	78857886	1855	1855	1855	1855	200
616	20240903	095600	78486886	1844	1851	1851	1844	6500
617	20240903	095500	66483345	1865	1865	1865	1865	0
618	20240903	095400	66483345	1865	1865	1865	1865	33
619	20240903	095300	66421800	1851	1867	1867	1851	1615
620	20240903	095200	63427506	1858	1858	1858	1858	3500
621	20240903	095100	56924506	1869	1869	1869	1869	0
622	20240903	095000	56924506	1869	1869	1869	1869	1
623	20240903	094900	56922637	1850	1860	1860	1850	500
624	20240903	094800	55995068	1860	1860	1860	1860	0
625	20240903	094700	55995068	1860	1860	1860	1860	0
626	20240903	094600	55995068	1860	1860	1860	1860	0
627	20240903	094500	55995068	1860	1860	1860	1860	2
628	20240903	094400	55991348	1869	1869	1869	1864	247
629	20240903	094300	55530396	1865	1869	1869	1865	222
630	20240903	094200	55115566	1865	1865	1865	1865	3
631	20240903	094100	55109971	1871	1871	1871	1871	1
632	20240903	094000	55108100	1872	1872	1872	1872	3
633	20240903	093900	55102484	1872	1872	1872	1872	1
634	20240903	093800	55100612	1872	1872	1872	1865	13
635	20240903	093700	55076283	1872	1872	1872	1872	0
636	20240903	093600	55076283	1872	1872	1872	1872	0
637	20240903	093500	55076283	1872	1872	1872	1872	1
638	20240903	093400	55074411	1873	1873	1873	1873	2
639	20240903	093300	55070665	1873	1873	1873	1873	1
640	20240903	093200	55068792	1873	1873	1873	1873	0
641	20240903	093100	55068792	1873	1873	1873	1873	51
642	20240903	093000	54973269	1873	1871	1873	1871	5104
643	20240903	092900	45419577	1866	1866	1866	1866	25
644	20240903	092800	45372927	1872	1872	1872	1872	0
645	20240903	092700	45372927	1872	1872	1872	1872	0
646	20240903	092600	45372927	1872	1872	1872	1872	35
647	20240903	092500	45307407	1872	1872	1872	1872	11
648	20240903	092400	45286815	1855	1870	1872	1855	7801
649	20240903	092300	30789861	1868	1867	1868	1867	889
650	20240903	092200	29129363	1866	1865	1866	1865	158
651	20240903	092100	28834644	1866	1860	1866	1855	902
652	20240903	092000	27159579	1867	1867	1867	1867	221
653	20240903	091900	26746972	1869	1867	1869	1867	2878
654	20240903	091800	21370603	1867	1857	1867	1857	845
655	20240903	091700	19800992	1857	1854	1857	1854	1774
656	20240903	091600	16510046	1856	1856	1856	1856	0
657	20240903	091500	16510046	1856	1856	1856	1856	20
658	20240903	091400	16472926	1856	1856	1856	1830	36
659	20240903	091300	16406690	1840	1841	1841	1840	150
660	20240903	091200	16130633	1858	1858	1858	1858	269
661	20240903	091100	15630831	1858	1843	1858	1843	913
662	20240903	091000	13948157	1861	1868	1868	1843	101
663	20240903	090900	13760732	1868	1868	1868	1868	25
664	20240903	090800	13714032	1868	1849	1868	1849	2001
665	20240903	090700	9979820	1849	1849	1849	1849	100
666	20240903	090600	9794920	1849	1868	1868	1849	320
667	20240903	090500	9202593	1859	1849	1870	1849	1701
668	20240903	090400	6035117	1855	1849	1855	1849	1442
669	20240903	090300	3367723	1849	1838	1849	1838	219
670	20240903	090200	2964789	1838	1834	1838	1834	314
671	20240903	090100	2387849	1834	1832	1834	1831	260
672	20240903	090000	1911568	1832	1831	1832	1831	1044