KissMeData/013520/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	185700	115870782	1871	1871	1871	1871	3612
3	20240903	185600	115870782	1871	1871	1871	1871	0
4	20240903	185500	115870782	1871	1871	1871	1871	0
5	20240903	185400	115870782	1871	1871	1871	1871	0
6	20240903	185300	115870782	1871	1871	1871	1871	0
7	20240903	185200	115870782	1871	1871	1871	1871	0
8	20240903	185100	115870782	1871	1871	1871	1871	0
9	20240903	185000	115870782	1871	1871	1871	1871	0
10	20240903	184900	115870782	1871	1871	1871	1871	0
11	20240903	184800	115870782	1871	1871	1871	1871	0
12	20240903	184700	115870782	1871	1871	1871	1871	0
13	20240903	184600	115870782	1871	1871	1871	1871	0
14	20240903	184500	115870782	1871	1871	1871	1871	0
15	20240903	184400	115870782	1871	1871	1871	1871	0
16	20240903	184300	115870782	1871	1871	1871	1871	0
17	20240903	184200	115870782	1871	1871	1871	1871	0
18	20240903	184100	115870782	1871	1871	1871	1871	0
19	20240903	184000	115870782	1871	1871	1871	1871	0
20	20240903	183900	115870782	1871	1871	1871	1871	0
21	20240903	183800	115870782	1871	1871	1871	1871	0
22	20240903	183700	115870782	1871	1871	1871	1871	0
23	20240903	183600	115870782	1871	1871	1871	1871	0
24	20240903	183500	115870782	1871	1871	1871	1871	0
25	20240903	183400	115870782	1871	1871	1871	1871	0
26	20240903	183300	115870782	1871	1871	1871	1871	0
27	20240903	183200	115870782	1871	1871	1871	1871	0
28	20240903	183100	115870782	1871	1871	1871	1871	0
29	20240903	183000	115870782	1871	1871	1871	1871	0
30	20240903	182900	115870782	1871	1871	1871	1871	0
31	20240903	182800	115870782	1871	1871	1871	1871	0
32	20240903	182700	115870782	1871	1871	1871	1871	3612
33	20240903	182600	115870782	1871	1871	1871	1871	0
34	20240903	182500	115870782	1871	1871	1871	1871	0
35	20240903	182400	115870782	1871	1871	1871	1871	0
36	20240903	182300	115870782	1871	1871	1871	1871	0
37	20240903	182200	115870782	1871	1871	1871	1871	0
38	20240903	182100	115870782	1871	1871	1871	1871	0
39	20240903	182000	115870782	1871	1871	1871	1871	0
40	20240903	181900	115870782	1871	1871	1871	1871	0
41	20240903	181800	115870782	1871	1871	1871	1871	0
42	20240903	181700	115870782	1871	1871	1871	1871	0
43	20240903	181600	115870782	1871	1871	1871	1871	0
44	20240903	181500	115870782	1871	1871	1871	1871	0
45	20240903	181400	115870782	1871	1871	1871	1871	0
46	20240903	181300	115870782	1871	1871	1871	1871	0
47	20240903	181200	115870782	1871	1871	1871	1871	0
48	20240903	181100	115870782	1871	1871	1871	1871	0
49	20240903	181000	115870782	1871	1871	1871	1871	0
50	20240903	180900	115870782	1871	1871	1871	1871	0
51	20240903	180800	115870782	1871	1871	1871	1871	0
52	20240903	180700	115870782	1871	1871	1871	1871	0
53	20240903	180600	115870782	1871	1871	1871	1871	0
54	20240903	180500	115870782	1871	1871	1871	1871	0
55	20240903	180400	115870782	1871	1871	1871	1871	0
56	20240903	180300	115870782	1871	1871	1871	1871	0
57	20240903	180200	115870782	1871	1871	1871	1871	0
58	20240903	180100	115870782	1871	1871	1871	1871	0
59	20240903	180000	115870782	1871	1871	1871	1871	0
60	20240903	175900	115870782	1871	1871	1871	1871	0
61	20240903	175800	115870782	1871	1871	1871	1871	0
62	20240903	175700	115870782	1871	1871	1871	1871	3612
63	20240903	175600	115870782	1871	1871	1871	1871	0
64	20240903	175500	115870782	1871	1871	1871	1871	0
65	20240903	175400	115870782	1871	1871	1871	1871	0
66	20240903	175300	115870782	1871	1871	1871	1871	0
67	20240903	175200	115870782	1871	1871	1871	1871	0
68	20240903	175100	115870782	1871	1871	1871	1871	0
69	20240903	175000	115870782	1871	1871	1871	1871	0
70	20240903	174900	115870782	1871	1871	1871	1871	0
71	20240903	174800	115870782	1871	1871	1871	1871	0
72	20240903	174700	115870782	1871	1871	1871	1871	0
73	20240903	174600	115870782	1871	1871	1871	1871	0
74	20240903	174500	115870782	1871	1871	1871	1871	0
75	20240903	174400	115870782	1871	1871	1871	1871	0
76	20240903	174300	115870782	1871	1871	1871	1871	0
77	20240903	174200	115870782	1871	1871	1871	1871	0
78	20240903	174100	115870782	1871	1871	1871	1871	0
79	20240903	174000	115870782	1871	1871	1871	1871	0
80	20240903	173900	115870782	1871	1871	1871	1871	0
81	20240903	173800	115870782	1871	1871	1871	1871	0
82	20240903	173700	115870782	1871	1871	1871	1871	0
83	20240903	173600	115870782	1871	1871	1871	1871	0
84	20240903	173500	115870782	1871	1871	1871	1871	0
85	20240903	173400	115870782	1871	1871	1871	1871	0
86	20240903	173300	115870782	1871	1871	1871	1871	0
87	20240903	173200	115870782	1871	1871	1871	1871	0
88	20240903	173100	115870782	1871	1871	1871	1871	0
89	20240903	173000	115870782	1871	1871	1871	1871	0
90	20240903	172900	115870782	1871	1871	1871	1871	0
91	20240903	172800	115870782	1871	1871	1871	1871	0
92	20240903	172700	115870782	1871	1871	1871	1871	3612
93	20240903	172600	115870782	1871	1871	1871	1871	0
94	20240903	172500	115870782	1871	1871	1871	1871	0
95	20240903	172400	115870782	1871	1871	1871	1871	0
96	20240903	172300	115870782	1871	1871	1871	1871	0
97	20240903	172200	115870782	1871	1871	1871	1871	0
98	20240903	172100	115870782	1871	1871	1871	1871	0
99	20240903	172000	115870782	1871	1871	1871	1871	0
100	20240903	171900	115870782	1871	1871	1871	1871	0
101	20240903	171800	115870782	1871	1871	1871	1871	0
102	20240903	171700	115870782	1871	1871	1871	1871	0
103	20240903	171600	115870782	1871	1871	1871	1871	0
104	20240903	171500	115870782	1871	1871	1871	1871	0
105	20240903	171400	115870782	1871	1871	1871	1871	0
106	20240903	171300	115870782	1871	1871	1871	1871	0
107	20240903	171200	115870782	1871	1871	1871	1871	0
108	20240903	171100	115870782	1871	1871	1871	1871	0
109	20240903	171000	115870782	1871	1871	1871	1871	0
110	20240903	170900	115870782	1871	1871	1871	1871	0
111	20240903	170800	115870782	1871	1871	1871	1871	0
112	20240903	170700	115870782	1871	1871	1871	1871	0
113	20240903	170600	115870782	1871	1871	1871	1871	0
114	20240903	170500	115870782	1871	1871	1871	1871	0
115	20240903	170400	115870782	1871	1871	1871	1871	0
116	20240903	170300	115870782	1871	1871	1871	1871	0
117	20240903	170200	115870782	1871	1871	1871	1871	0
118	20240903	170100	115870782	1871	1871	1871	1871	0
119	20240903	170000	115870782	1871	1871	1871	1871	0
120	20240903	165900	115870782	1871	1871	1871	1871	0
121	20240903	165800	115870782	1871	1871	1871	1871	0
122	20240903	165700	115870782	1871	1871	1871	1871	3612
123	20240903	165600	115870782	1871	1871	1871	1871	0
124	20240903	165500	115870782	1871	1871	1871	1871	0
125	20240903	165400	115870782	1871	1871	1871	1871	0
126	20240903	165300	115870782	1871	1871	1871	1871	0
127	20240903	165200	115870782	1871	1871	1871	1871	0
128	20240903	165100	115870782	1871	1871	1871	1871	0
129	20240903	165000	115870782	1871	1871	1871	1871	0
130	20240903	164900	115870782	1871	1871	1871	1871	0
131	20240903	164800	115870782	1871	1871	1871	1871	0
132	20240903	164700	115870782	1871	1871	1871	1871	0
133	20240903	164600	115870782	1871	1871	1871	1871	0
134	20240903	164500	115870782	1871	1871	1871	1871	0
135	20240903	164400	115870782	1871	1871	1871	1871	0
136	20240903	164300	115870782	1871	1871	1871	1871	0
137	20240903	164200	115870782	1871	1871	1871	1871	0
138	20240903	164100	115870782	1871	1871	1871	1871	0
139	20240903	164000	115870782	1871	1871	1871	1871	0
140	20240903	163900	115870782	1871	1871	1871	1871	0
141	20240903	163800	115870782	1871	1871	1871	1871	0
142	20240903	163700	115870782	1871	1871	1871	1871	0
143	20240903	163600	115870782	1871	1871	1871	1871	0
144	20240903	163500	115870782	1871	1871	1871	1871	0
145	20240903	163400	115870782	1871	1871	1871	1871	0
146	20240903	163300	115870782	1871	1871	1871	1871	0
147	20240903	163200	115870782	1871	1871	1871	1871	0
148	20240903	163100	115870782	1871	1871	1871	1871	0
149	20240903	163000	115870782	1871	1871	1871	1871	0
150	20240903	162900	115870782	1871	1871	1871	1871	0
151	20240903	162800	115870782	1871	1871	1871	1871	0
152	20240903	162700	115870782	1871	1871	1871	1871	3612
153	20240903	162600	115870782	1871	1871	1871	1871	0
154	20240903	162500	115870782	1871	1871	1871	1871	0
155	20240903	162400	115870782	1871	1871	1871	1871	0
156	20240903	162300	115870782	1871	1871	1871	1871	0
157	20240903	162200	115870782	1871	1871	1871	1871	0
158	20240903	162100	115870782	1871	1871	1871	1871	0
159	20240903	162000	115870782	1871	1871	1871	1871	0
160	20240903	161900	115870782	1871	1871	1871	1871	0
161	20240903	161800	115870782	1871	1871	1871	1871	0
162	20240903	161700	115870782	1871	1871	1871	1871	0
163	20240903	161600	115870782	1871	1871	1871	1871	0
164	20240903	161500	115870782	1871	1871	1871	1871	0
165	20240903	161400	115870782	1871	1871	1871	1871	0
166	20240903	161300	115870782	1871	1871	1871	1871	0
167	20240903	161200	115870782	1871	1871	1871	1871	0
168	20240903	161100	115870782	1871	1871	1871	1871	0
169	20240903	161000	115870782	1871	1871	1871	1871	0
170	20240903	160900	115870782	1871	1871	1871	1871	0
171	20240903	160800	115870782	1871	1871	1871	1871	0
172	20240903	160700	115870782	1871	1871	1871	1871	0
173	20240903	160600	115870782	1871	1871	1871	1871	0
174	20240903	160500	115870782	1871	1871	1871	1871	0
175	20240903	160400	115870782	1871	1871	1871	1871	0
176	20240903	160300	115870782	1871	1871	1871	1871	0
177	20240903	160200	115870782	1871	1871	1871	1871	0
178	20240903	160100	115870782	1871	1871	1871	1871	0
179	20240903	160000	115870782	1871	1871	1871	1871	0
180	20240903	155900	115870782	1871	1871	1871	1871	0
181	20240903	155800	115870782	1871	1871	1871	1871	0
182	20240903	155700	115870782	1871	1871	1871	1871	3612
183	20240903	155600	115870782	1871	1871	1871	1871	0
184	20240903	155500	115870782	1871	1871	1871	1871	0
185	20240903	155400	115870782	1871	1871	1871	1871	0
186	20240903	155300	115870782	1871	1871	1871	1871	0
187	20240903	155200	115870782	1871	1871	1871	1871	0
188	20240903	155100	115870782	1871	1871	1871	1871	0
189	20240903	155000	115870782	1871	1871	1871	1871	0
190	20240903	154900	115870782	1871	1871	1871	1871	0
191	20240903	154800	115870782	1871	1871	1871	1871	0
192	20240903	154700	115870782	1871	1871	1871	1871	0
193	20240903	154600	115870782	1871	1871	1871	1871	0
194	20240903	154500	115870782	1871	1871	1871	1871	0
195	20240903	154400	115870782	1871	1871	1871	1871	0
196	20240903	154300	115870782	1871	1871	1871	1871	0
197	20240903	154200	115870782	1871	1871	1871	1871	0
198	20240903	154100	115870782	1871	1871	1871	1871	0
199	20240903	154000	115870782	1871	1871	1871	1871	0
200	20240903	153900	115870782	1871	1871	1871	1871	0
201	20240903	153800	115870782	1871	1871	1871	1871	0
202	20240903	153700	115870782	1871	1871	1871	1871	0
203	20240903	153600	115870782	1871	1871	1871	1871	0
204	20240903	153500	115870782	1871	1871	1871	1871	0
205	20240903	153400	115870782	1871	1871	1871	1871	0
206	20240903	153300	115870782	1871	1871	1871	1871	0
207	20240903	153200	115870782	1871	1871	1871	1871	0
208	20240903	153100	115870782	1871	1871	1871	1871	0
209	20240903	153000	115870782	1871	1871	1871	1871	3612
210	20240903	152900	109112730	1877	1877	1877	1877	0
211	20240903	152800	109112730	1877	1877	1877	1877	0
212	20240903	152700	109112730	1877	1877	1877	1877	0
213	20240903	152600	109112730	1877	1877	1877	1877	0
214	20240903	152500	109112730	1877	1877	1877	1877	0
215	20240903	152400	109112730	1877	1877	1877	1877	0
216	20240903	152300	109112730	1877	1877	1877	1877	0
217	20240903	152200	109112730	1877	1877	1877	1877	0
218	20240903	152100	109112730	1877	1877	1877	1877	0
219	20240903	152000	109112730	1877	1877	1877	1877	0
220	20240903	151900	109112730	1877	1892	1892	1877	110
221	20240903	151800	108906215	1892	1892	1892	1892	13
222	20240903	151700	108881619	1892	1892	1892	1892	5
223	20240903	151600	108872159	1892	1892	1892	1892	0
224	20240903	151500	108872159	1892	1892	1892	1892	8
225	20240903	151400	108857023	1892	1892	1892	1892	0
226	20240903	151300	108857023	1892	1892	1892	1892	0
227	20240903	151200	108857023	1892	1892	1892	1892	0
228	20240903	151100	108857023	1892	1891	1892	1891	510
229	20240903	151000	107892113	1891	1891	1891	1882	496
230	20240903	150900	106956895	1881	1881	1881	1881	0
231	20240903	150800	106956895	1881	1881	1881	1881	0
232	20240903	150700	106956895	1881	1881	1881	1881	0
233	20240903	150600	106956895	1881	1881	1881	1881	0
234	20240903	150500	106956895	1881	1892	1892	1881	47
235	20240903	150400	106868191	1892	1892	1892	1892	0
236	20240903	150300	106868191	1892	1892	1892	1892	0
237	20240903	150200	106868191	1892	1892	1892	1892	95
238	20240903	150100	106688451	1892	1892	1892	1892	350
239	20240903	150000	106026251	1892	1892	1892	1892	18
240	20240903	145900	105992195	1892	1892	1892	1892	0
241	20240903	145800	105992195	1892	1892	1892	1892	18
242	20240903	145700	105958139	1892	1892	1892	1892	0
243	20240903	145600	105958139	1892	1892	1892	1892	18
244	20240903	145500	105924083	1892	1892	1892	1892	0
245	20240903	145400	105924083	1892	1892	1892	1892	18
246	20240903	145300	105890027	1892	1892	1892	1892	0
247	20240903	145200	105890027	1892	1892	1892	1892	18
248	20240903	145100	105855971	1892	1892	1892	1892	18
249	20240903	145000	105821915	1877	1877	1877	1877	30
250	20240903	144900	105765605	1893	1893	1893	1893	28
251	20240903	144800	105712601	1893	1893	1893	1893	0
252	20240903	144700	105712601	1893	1893	1893	1893	18
253	20240903	144600	105678527	1892	1892	1892	1892	52
254	20240903	144500	105580143	1893	1893	1893	1893	18
255	20240903	144400	105546069	1893	1893	1893	1893	18
256	20240903	144300	105511995	1893	1893	1893	1893	0
257	20240903	144200	105511995	1893	1893	1893	1893	18
258	20240903	144100	105477921	1877	1880	1880	1876	1192
259	20240903	144000	103238816	1895	1895	1895	1895	18
260	20240903	143900	103204706	1895	1895	1895	1895	0
261	20240903	143800	103204706	1895	1895	1895	1895	18
262	20240903	143700	103170596	1895	1895	1895	1895	18
263	20240903	143600	103136486	1878	1885	1885	1878	1000
264	20240903	143500	101256768	1903	1903	1903	1903	43
265	20240903	143400	101174939	1886	1906	1907	1885	1377
266	20240903	143300	98577168	1907	1907	1907	1907	18
267	20240903	143200	98542842	1908	1908	1908	1908	0
268	20240903	143100	98542842	1908	1908	1908	1908	18
269	20240903	143000	98508498	1909	1903	1909	1903	98
270	20240903	142900	98321842	1904	1904	1904	1904	0
271	20240903	142800	98321842	1904	1904	1904	1903	98
272	20240903	142700	98135325	1905	1905	1905	1905	0
273	20240903	142600	98135325	1905	1905	1905	1905	18
274	20240903	142500	98101035	1906	1906	1906	1906	0
275	20240903	142400	98101035	1906	1906	1906	1906	18
276	20240903	142300	98066727	1907	1907	1907	1907	28
277	20240903	142200	98013331	1908	1908	1908	1908	0
278	20240903	142100	98013331	1908	1908	1908	1908	18
279	20240903	142000	97978987	1909	1909	1909	1909	0
280	20240903	141900	97978987	1909	1903	1909	1903	38
281	20240903	141800	97906637	1903	1903	1903	1903	0
282	20240903	141700	97906637	1903	1903	1903	1903	18
283	20240903	141600	97872383	1903	1903	1903	1903	18
284	20240903	141500	97838129	1903	1903	1903	1903	0
285	20240903	141400	97838129	1903	1903	1903	1903	18
286	20240903	141300	97803875	1903	1903	1903	1903	0
287	20240903	141200	97803875	1903	1888	1903	1888	365
288	20240903	141100	97114485	1904	1904	1904	1904	0
289	20240903	141000	97114485	1904	1904	1904	1904	18
290	20240903	140900	97080213	1904	1904	1904	1904	0
291	20240903	140800	97080213	1904	1904	1904	1904	18
292	20240903	140700	97045941	1901	1884	1901	1884	111
293	20240903	140600	96836511	1887	1901	1901	1887	2
294	20240903	140500	96832723	1884	1892	1904	1884	1754
295	20240903	140400	93511390	1892	1892	1892	1892	0
296	20240903	140300	93511390	1892	1892	1892	1892	18
297	20240903	140200	93477334	1892	1892	1892	1892	0
298	20240903	140100	93477334	1892	1892	1892	1892	18
299	20240903	140000	93443278	1881	1893	1893	1881	190
300	20240903	135900	93085672	1893	1893	1893	1893	0
301	20240903	135800	93085672	1893	1892	1893	1892	1396
302	20240903	135700	90443609	1892	1892	1892	1892	0
303	20240903	135600	90443609	1892	1892	1892	1892	18
304	20240903	135500	90409553	1893	1892	1893	1884	1595
305	20240903	135400	87390237	1893	1893	1893	1893	18
306	20240903	135300	87356163	1893	1893	1893	1893	18
307	20240903	135200	87322089	1893	1893	1893	1893	0
308	20240903	135100	87322089	1893	1893	1893	1893	18
309	20240903	135000	87288015	1893	1893	1893	1893	20
310	20240903	134900	87250155	1894	1894	1894	1894	18
311	20240903	134800	87216063	1885	1885	1885	1885	1200
312	20240903	134700	84954063	1894	1894	1894	1894	18
313	20240903	134600	84919971	1895	1895	1895	1895	18
314	20240903	134500	84885861	1897	1897	1897	1897	0
315	20240903	134400	84885861	1897	1897	1897	1897	18
316	20240903	134300	84851715	1897	1897	1897	1897	0
317	20240903	134200	84851715	1897	1898	1898	1897	123
318	20240903	134100	84618366	1886	1886	1886	1886	1103
319	20240903	134000	82538108	1900	1900	1900	1900	18
320	20240903	133900	82503908	1900	1900	1900	1900	18
321	20240903	133800	82469708	1900	1900	1900	1900	0
322	20240903	133700	82469708	1900	1900	1900	1900	18
323	20240903	133600	82435508	1901	1901	1901	1901	0
324	20240903	133500	82435508	1901	1901	1901	1901	18
325	20240903	133400	82401290	1902	1902	1902	1902	0
326	20240903	133300	82401290	1902	1902	1902	1902	18
327	20240903	133200	82367054	1902	1902	1902	1902	22
328	20240903	133100	82325210	1902	1902	1902	1902	0
329	20240903	133000	82325210	1902	1902	1902	1902	18
330	20240903	132900	82290974	1902	1902	1902	1902	0
331	20240903	132800	82290974	1902	1900	1902	1900	20
332	20240903	132700	82252937	1898	1898	1898	1898	0
333	20240903	132600	82252937	1898	1897	1898	1897	57
334	20240903	132500	82144790	1881	1897	1897	1881	536
335	20240903	132400	81133086	1897	1897	1897	1897	0
336	20240903	132300	81133086	1897	1897	1897	1897	18
337	20240903	132200	81098940	1897	1897	1897	1897	0
338	20240903	132100	81098940	1897	1897	1897	1897	18
339	20240903	132000	81064794	1879	1887	1887	1879	500
340	20240903	131900	80121999	1903	1903	1903	1903	18
341	20240903	131800	80087745	1904	1904	1904	1904	0
342	20240903	131700	80087745	1904	1901	1904	1901	310
343	20240903	131600	79498067	1900	1889	1900	1889	5185
344	20240903	131500	69697437	1889	1889	1889	1889	0
345	20240903	131400	69697437	1889	1889	1889	1889	18
346	20240903	131300	69663435	1889	1889	1889	1889	0
347	20240903	131200	69663435	1889	1889	1889	1889	18
348	20240903	131100	69629433	1889	1889	1889	1889	0
349	20240903	131000	69629433	1889	1889	1889	1889	18
350	20240903	130900	69595431	1889	1889	1889	1889	18
351	20240903	130800	69561429	1889	1889	1889	1889	62
352	20240903	130700	69444311	1889	1889	1889	1889	18
353	20240903	130600	69410309	1889	1889	1889	1889	0
354	20240903	130500	69410309	1889	1889	1889	1889	18
355	20240903	130400	69376307	1889	1889	1889	1889	0
356	20240903	130300	69376307	1889	1889	1889	1889	22
357	20240903	130200	69334749	1889	1889	1889	1889	18
358	20240903	130100	69300747	1889	1889	1889	1889	0
359	20240903	130000	69300747	1889	1889	1889	1889	18
360	20240903	125900	69266745	1889	1889	1889	1889	0
361	20240903	125800	69266745	1889	1889	1889	1889	18
362	20240903	125700	69232743	1889	1889	1889	1889	0
363	20240903	125600	69232743	1889	1889	1889	1889	18
364	20240903	125500	69198741	1888	1888	1888	1888	18
365	20240903	125400	69164757	1885	1885	1885	1885	0
366	20240903	125300	69164757	1885	1885	1885	1885	18
367	20240903	125200	69130827	1885	1885	1885	1885	0
368	20240903	125100	69130827	1885	1885	1885	1885	18
369	20240903	125000	69096897	1885	1885	1885	1885	0
370	20240903	124900	69096897	1885	1885	1885	1885	18
371	20240903	124800	69062967	1884	1884	1884	1884	18
372	20240903	124700	69029055	1884	1884	1884	1884	0
373	20240903	124600	69029055	1884	1884	1884	1884	18
374	20240903	124500	68995143	1884	1884	1884	1884	17
375	20240903	124400	68963115	1884	1884	1884	1884	18
376	20240903	124300	68929203	1884	1884	1884	1884	0
377	20240903	124200	68929203	1884	1884	1884	1884	18
378	20240903	124100	68895291	1884	1884	1884	1884	18
379	20240903	124000	68861379	1886	1886	1886	1886	0
380	20240903	123900	68861379	1886	1886	1886	1886	18
381	20240903	123800	68827431	1889	1889	1889	1889	0
382	20240903	123700	68827431	1889	1889	1889	1889	18
383	20240903	123600	68793429	1889	1889	1889	1889	11
384	20240903	123500	68772650	1889	1889	1889	1889	18
385	20240903	123400	68738648	1889	1889	1889	1889	18
386	20240903	123300	68704646	1889	1889	1889	1889	0
387	20240903	123200	68704646	1889	1889	1889	1889	18
388	20240903	123100	68670644	1889	1889	1889	1889	0
389	20240903	123000	68670644	1889	1889	1889	1889	18
390	20240903	122900	68636642	1889	1889	1889	1889	0
391	20240903	122800	68636642	1889	1889	1889	1889	18
392	20240903	122700	68602640	1889	1889	1889	1889	0
393	20240903	122600	68602640	1889	1889	1889	1889	18
394	20240903	122500	68568638	1889	1889	1889	1889	18
395	20240903	122400	68534636	1889	1889	1889	1889	0
396	20240903	122300	68534636	1889	1889	1889	1889	18
397	20240903	122200	68500634	1889	1889	1889	1889	0
398	20240903	122100	68500634	1889	1889	1889	1889	18
399	20240903	122000	68466632	1889	1889	1889	1889	0
400	20240903	121900	68466632	1889	1889	1889	1889	18
401	20240903	121800	68432630	1889	1889	1889	1889	18
402	20240903	121700	68398628	1889	1889	1889	1889	0
403	20240903	121600	68398628	1889	1889	1889	1889	18
404	20240903	121500	68364626	1889	1889	1889	1889	0
405	20240903	121400	68364626	1889	1889	1889	1889	18
406	20240903	121300	68330624	1889	1889	1889	1889	0
407	20240903	121200	68330624	1889	1889	1889	1889	18
408	20240903	121100	68296622	1889	1889	1889	1889	18
409	20240903	121000	68262620	1876	1876	1876	1876	1366
410	20240903	120900	65700004	1889	1889	1889	1889	18
411	20240903	120800	65666002	1889	1889	1889	1889	0
412	20240903	120700	65666002	1889	1889	1889	1889	18
413	20240903	120600	65632000	1889	1889	1889	1889	0
414	20240903	120500	65632000	1889	1877	1889	1877	48
415	20240903	120400	65541688	1889	1889	1889	1889	18
416	20240903	120300	65507686	1889	1889	1889	1889	0
417	20240903	120200	65507686	1889	1889	1889	1889	18
418	20240903	120100	65473684	1889	1889	1889	1889	0
419	20240903	120000	65473684	1889	1880	1889	1880	112
420	20240903	115900	65262962	1889	1889	1889	1889	0
421	20240903	115800	65262962	1889	1889	1889	1889	18
422	20240903	115700	65228960	1889	1889	1889	1889	18
423	20240903	115600	65194958	1880	1880	1880	1880	94
424	20240903	115500	65018238	1878	1888	1888	1878	324
425	20240903	115400	64409168	1881	1881	1881	1881	0
426	20240903	115300	64409168	1881	1881	1881	1881	12
427	20240903	115200	64386596	1880	1880	1880	1880	595
428	20240903	115100	63267996	1881	1881	1881	1881	238
429	20240903	115000	62820318	1881	1889	1889	1881	110
430	20240903	114900	62613264	1889	1889	1889	1889	0
431	20240903	114800	62613264	1889	1889	1889	1889	19
432	20240903	114700	62577373	1890	1890	1890	1890	0
433	20240903	114600	62577373	1890	1890	1890	1890	19
434	20240903	114500	62541463	1890	1890	1890	1890	66
435	20240903	114400	62416723	1890	1890	1890	1890	19
436	20240903	114300	62380813	1890	1890	1890	1890	19
437	20240903	114200	62344903	1890	1890	1890	1890	0
438	20240903	114100	62344903	1890	1890	1890	1890	19
439	20240903	114000	62308993	1890	1890	1890	1890	0
440	20240903	113900	62308993	1890	1890	1890	1890	19
441	20240903	113800	62273083	1880	1889	1890	1880	78
442	20240903	113700	62126248	1889	1889	1889	1889	19
443	20240903	113600	62090357	1889	1889	1889	1889	0
444	20240903	113500	62090357	1889	1889	1889	1889	19
445	20240903	113400	62054466	1889	1889	1889	1889	19
446	20240903	113300	62018575	1890	1890	1890	1890	0
447	20240903	113200	62018575	1890	1890	1890	1889	40
448	20240903	113100	61942994	1890	1890	1890	1890	10
449	20240903	113000	61924094	1890	1890	1890	1890	29
450	20240903	112900	61869284	1890	1890	1890	1890	0
451	20240903	112800	61869284	1890	1890	1890	1890	19
452	20240903	112700	61833374	1889	1889	1889	1880	80
453	20240903	112600	61682776	1889	1889	1889	1889	0
454	20240903	112500	61682776	1889	1889	1889	1889	39
455	20240903	112400	61609105	1889	1889	1889	1889	0
456	20240903	112300	61609105	1889	1889	1889	1889	19
457	20240903	112200	61573214	1889	1889	1889	1889	0
458	20240903	112100	61573214	1889	1889	1889	1889	19
459	20240903	112000	61537323	1889	1889	1889	1889	19
460	20240903	111900	61501432	1889	1889	1889	1889	0
461	20240903	111800	61501432	1889	1889	1889	1889	19
462	20240903	111700	61465541	1889	1889	1889	1889	50
463	20240903	111600	61371091	1889	1889	1889	1889	19
464	20240903	111500	61335200	1889	1889	1889	1889	0
465	20240903	111400	61335200	1889	1889	1889	1889	19
466	20240903	111300	61299309	1889	1889	1889	1889	19
467	20240903	111200	61263418	1889	1889	1889	1889	50
468	20240903	111100	61168968	1889	1889	1889	1889	19
469	20240903	111000	61133077	1878	1878	1878	1878	577
470	20240903	110900	60049471	1890	1890	1890	1890	19
471	20240903	110800	60013561	1880	1880	1880	1880	0
472	20240903	110700	60013561	1880	1890	1890	1880	20
473	20240903	110600	59975771	1890	1890	1890	1890	19
474	20240903	110500	59939861	1890	1890	1890	1890	0
475	20240903	110400	59939861	1890	1890	1890	1890	19
476	20240903	110300	59903951	1890	1890	1890	1890	0
477	20240903	110200	59903951	1890	1878	1890	1878	119
478	20240903	110100	59680241	1877	1877	1877	1877	58
479	20240903	110000	59571375	1889	1889	1889	1889	19
480	20240903	105900	59535484	1889	1888	1889	1888	119
481	20240903	105800	59310760	1888	1877	1888	1877	107
482	20240903	105700	59109844	1888	1888	1888	1888	19
483	20240903	105600	59073972	1888	1888	1888	1888	110
484	20240903	105500	58866292	1888	1888	1888	1888	19
485	20240903	105400	58830420	1888	1888	1888	1888	0
486	20240903	105300	58830420	1888	1878	1888	1876	693
487	20240903	105200	57529470	1890	1890	1890	1890	19
488	20240903	105100	57493560	1877	1877	1877	1877	58
489	20240903	105000	57384694	1890	1889	1890	1889	119
490	20240903	104900	57159895	1889	1889	1889	1889	0
491	20240903	104800	57159895	1889	1889	1889	1889	19
492	20240903	104700	57124004	1890	1890	1890	1890	0
493	20240903	104600	57124004	1890	1890	1890	1890	19
494	20240903	104500	57088094	1877	1877	1877	1877	14
495	20240903	104400	57061816	1890	1890	1890	1890	83
496	20240903	104300	56904946	1889	1889	1889	1889	19
497	20240903	104200	56869055	1887	1887	1887	1887	0
498	20240903	104100	56869055	1887	1887	1887	1887	19
499	20240903	104000	56833202	1887	1887	1887	1887	0
500	20240903	103900	56833202	1887	1887	1887	1887	19
501	20240903	103800	56797349	1887	1887	1887	1887	0
502	20240903	103700	56797349	1887	1887	1887	1887	19
503	20240903	103600	56761496	1888	1888	1888	1888	19
504	20240903	103500	56725624	1885	1885	1885	1885	0
505	20240903	103400	56725624	1885	1888	1888	1885	26
506	20240903	103300	56676557	1888	1888	1888	1888	0
507	20240903	103200	56676557	1888	1888	1888	1888	19
508	20240903	103100	56640685	1887	1887	1887	1887	17
509	20240903	103000	56608606	1887	1887	1887	1887	2
510	20240903	102900	56604832	1888	1888	1888	1888	19
511	20240903	102800	56568960	1888	1888	1888	1888	0
512	20240903	102700	56568960	1888	1888	1888	1888	19
513	20240903	102600	56533088	1885	1885	1885	1885	18
514	20240903	102500	56499158	1889	1889	1889	1889	19
515	20240903	102400	56463267	1889	1889	1889	1889	20
516	20240903	102300	56425487	1889	1889	1889	1889	19
517	20240903	102200	56389596	1889	1889	1889	1888	69
518	20240903	102100	56259265	1889	1889	1889	1889	0
519	20240903	102000	56259265	1889	1889	1889	1889	19
520	20240903	101900	56223374	1889	1889	1889	1889	0
521	20240903	101800	56223374	1889	1889	1889	1889	19
522	20240903	101700	56187483	1889	1889	1889	1889	0
523	20240903	101600	56187483	1889	1889	1889	1889	19
524	20240903	101500	56151592	1887	1890	1890	1887	78
525	20240903	101400	56004349	1890	1890	1890	1890	10
526	20240903	101300	55985449	1890	1889	1890	1889	32
527	20240903	101200	55924992	1887	1887	1887	1887	0
528	20240903	101100	55924992	1887	1888	1890	1887	109
529	20240903	101000	55719243	1888	1888	1888	1888	0
530	20240903	100900	55719243	1888	1888	1888	1888	19
531	20240903	100800	55683371	1888	1888	1888	1888	19
532	20240903	100700	55647499	1888	1888	1888	1888	0
533	20240903	100600	55647499	1888	1888	1888	1888	19
534	20240903	100500	55611627	1888	1888	1888	1888	0
535	20240903	100400	55611627	1888	1877	1888	1877	641
536	20240903	100300	54408261	1887	1887	1887	1887	7
537	20240903	100200	54395052	1887	1887	1887	1887	19
538	20240903	100100	54359199	1887	1887	1887	1887	19
539	20240903	100000	54323346	1877	1877	1877	1877	0
540	20240903	095900	54323346	1877	1888	1888	1877	64
541	20240903	095800	54203009	1888	1888	1888	1888	233
542	20240903	095700	53763105	1888	1888	1888	1888	19
543	20240903	095600	53727233	1888	1888	1888	1888	0
544	20240903	095500	53727233	1888	1888	1888	1888	19
545	20240903	095400	53691361	1878	1878	1878	1878	0
546	20240903	095300	53691361	1878	1889	1889	1878	126
547	20240903	095200	53454524	1889	1889	1889	1889	19
548	20240903	095100	53418633	1889	1889	1889	1889	0
549	20240903	095000	53418633	1889	1889	1889	1889	19
550	20240903	094900	53382742	1881	1881	1881	1881	0
551	20240903	094800	53382742	1881	1889	1889	1881	69
552	20240903	094700	53252801	1889	1889	1889	1889	4
553	20240903	094600	53245245	1890	1890	1890	1890	19
554	20240903	094500	53209335	1890	1890	1890	1890	19
555	20240903	094400	53173425	1891	1891	1891	1891	0
556	20240903	094300	53173425	1891	1891	1891	1891	19
557	20240903	094200	53137496	1891	1891	1891	1891	0
558	20240903	094100	53137496	1891	1891	1891	1891	19
559	20240903	094000	53101567	1890	1896	1899	1890	647
560	20240903	093900	51877948	1894	1894	1894	1894	19
561	20240903	093800	51841962	1896	1896	1896	1896	19
562	20240903	093700	51805938	1896	1896	1896	1896	0
563	20240903	093600	51805938	1896	1896	1896	1896	19
564	20240903	093500	51769914	1893	1893	1893	1893	20
565	20240903	093400	51732054	1893	1880	1893	1880	874
566	20240903	093300	50088687	1879	1895	1895	1879	1163
567	20240903	093200	47900106	1892	1892	1892	1892	14
568	20240903	093100	47873618	1889	1889	1889	1889	9
569	20240903	093000	47856617	1880	1880	1880	1880	1
570	20240903	092900	47854737	1886	1880	1886	1880	5212
571	20240903	092800	38055668	1879	1879	1879	1879	0
572	20240903	092700	38055668	1879	1879	1879	1879	19
573	20240903	092600	38019967	1879	1879	1879	1879	50
574	20240903	092500	37926017	1879	1879	1879	1879	19
575	20240903	092400	37890316	1879	1879	1879	1879	69
576	20240903	092300	37760665	1870	1870	1870	1870	0
577	20240903	092200	37760665	1870	1877	1877	1870	219
578	20240903	092100	37351002	1877	1874	1877	1874	786
579	20240903	092000	35876098	1874	1874	1874	1874	19
580	20240903	091900	35840492	1874	1874	1874	1874	0
581	20240903	091800	35840492	1874	1874	1874	1874	19
582	20240903	091700	35804886	1870	1874	1874	1870	219
583	20240903	091600	35395280	1870	1874	1874	1870	1307
584	20240903	091500	32946922	1874	1874	1874	1874	19
585	20240903	091400	32911316	1874	1874	1874	1874	0
586	20240903	091300	32911316	1874	1870	1874	1870	219
587	20240903	091200	32501710	1874	1874	1874	1874	0
588	20240903	091100	32501710	1874	1870	1874	1870	219
589	20240903	091000	32092104	1875	1868	1875	1868	412
590	20240903	090900	31320973	1865	1860	1865	1860	226
591	20240903	090800	30899840	1860	1860	1860	1860	54
592	20240903	090700	30799400	1850	1850	1850	1850	0
593	20240903	090600	30799400	1850	1845	1850	1845	131
594	20240903	090500	30557055	1846	1885	1885	1846	1899
595	20240903	090400	27044893	1875	1917	1917	1875	706
596	20240903	090300	25711180	1935	1860	1954	1860	6415
597	20240903	090200	13509656	1857	1857	1857	1857	0
598	20240903	090100	13509656	1857	1857	1857	1857	0
599	20240903	090000	13509656	1857	1860	1860	1857	7265