KissMeData/205100/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	203200	298851436	1876	1876	1876	1876	25407
3	20240902	203100	298851436	1876	1876	1876	1876	0
4	20240902	203000	298851436	1876	1876	1876	1876	0
5	20240902	202900	298851436	1876	1876	1876	1876	0
6	20240902	202800	298851436	1876	1876	1876	1876	0
7	20240902	202700	298851436	1876	1876	1876	1876	0
8	20240902	202600	298851436	1876	1876	1876	1876	0
9	20240902	202500	298851436	1876	1876	1876	1876	0
10	20240902	202400	298851436	1876	1876	1876	1876	0
11	20240902	202300	298851436	1876	1876	1876	1876	0
12	20240902	202200	298851436	1876	1876	1876	1876	0
13	20240902	202100	298851436	1876	1876	1876	1876	0
14	20240902	202000	298851436	1876	1876	1876	1876	0
15	20240902	201900	298851436	1876	1876	1876	1876	0
16	20240902	201800	298851436	1876	1876	1876	1876	0
17	20240902	201700	298851436	1876	1876	1876	1876	0
18	20240902	201600	298851436	1876	1876	1876	1876	0
19	20240902	201500	298851436	1876	1876	1876	1876	0
20	20240902	201400	298851436	1876	1876	1876	1876	0
21	20240902	201300	298851436	1876	1876	1876	1876	0
22	20240902	201200	298851436	1876	1876	1876	1876	0
23	20240902	201100	298851436	1876	1876	1876	1876	0
24	20240902	201000	298851436	1876	1876	1876	1876	0
25	20240902	200900	298851436	1876	1876	1876	1876	0
26	20240902	200800	298851436	1876	1876	1876	1876	0
27	20240902	200700	298851436	1876	1876	1876	1876	0
28	20240902	200600	298851436	1876	1876	1876	1876	0
29	20240902	200500	298851436	1876	1876	1876	1876	0
30	20240902	200400	298851436	1876	1876	1876	1876	0
31	20240902	200300	298851436	1876	1876	1876	1876	0
32	20240902	200200	298851436	1876	1876	1876	1876	25407
33	20240902	200100	298851436	1876	1876	1876	1876	0
34	20240902	200000	298851436	1876	1876	1876	1876	0
35	20240902	195900	298851436	1876	1876	1876	1876	0
36	20240902	195800	298851436	1876	1876	1876	1876	0
37	20240902	195700	298851436	1876	1876	1876	1876	0
38	20240902	195600	298851436	1876	1876	1876	1876	0
39	20240902	195500	298851436	1876	1876	1876	1876	0
40	20240902	195400	298851436	1876	1876	1876	1876	0
41	20240902	195300	298851436	1876	1876	1876	1876	0
42	20240902	195200	298851436	1876	1876	1876	1876	0
43	20240902	195100	298851436	1876	1876	1876	1876	0
44	20240902	195000	298851436	1876	1876	1876	1876	0
45	20240902	194900	298851436	1876	1876	1876	1876	0
46	20240902	194800	298851436	1876	1876	1876	1876	0
47	20240902	194700	298851436	1876	1876	1876	1876	0
48	20240902	194600	298851436	1876	1876	1876	1876	0
49	20240902	194500	298851436	1876	1876	1876	1876	0
50	20240902	194400	298851436	1876	1876	1876	1876	0
51	20240902	194300	298851436	1876	1876	1876	1876	0
52	20240902	194200	298851436	1876	1876	1876	1876	0
53	20240902	194100	298851436	1876	1876	1876	1876	0
54	20240902	194000	298851436	1876	1876	1876	1876	0
55	20240902	193900	298851436	1876	1876	1876	1876	0
56	20240902	193800	298851436	1876	1876	1876	1876	0
57	20240902	193700	298851436	1876	1876	1876	1876	0
58	20240902	193600	298851436	1876	1876	1876	1876	0
59	20240902	193500	298851436	1876	1876	1876	1876	0
60	20240902	193400	298851436	1876	1876	1876	1876	0
61	20240902	193300	298851436	1876	1876	1876	1876	0
62	20240902	193200	298851436	1876	1876	1876	1876	25407
63	20240902	193100	298851436	1876	1876	1876	1876	0
64	20240902	193000	298851436	1876	1876	1876	1876	0
65	20240902	192900	298851436	1876	1876	1876	1876	0
66	20240902	192800	298851436	1876	1876	1876	1876	0
67	20240902	192700	298851436	1876	1876	1876	1876	0
68	20240902	192600	298851436	1876	1876	1876	1876	0
69	20240902	192500	298851436	1876	1876	1876	1876	0
70	20240902	192400	298851436	1876	1876	1876	1876	0
71	20240902	192300	298851436	1876	1876	1876	1876	0
72	20240902	192200	298851436	1876	1876	1876	1876	0
73	20240902	192100	298851436	1876	1876	1876	1876	0
74	20240902	192000	298851436	1876	1876	1876	1876	0
75	20240902	191900	298851436	1876	1876	1876	1876	0
76	20240902	191800	298851436	1876	1876	1876	1876	0
77	20240902	191700	298851436	1876	1876	1876	1876	0
78	20240902	191600	298851436	1876	1876	1876	1876	0
79	20240902	191500	298851436	1876	1876	1876	1876	0
80	20240902	191400	298851436	1876	1876	1876	1876	0
81	20240902	191300	298851436	1876	1876	1876	1876	0
82	20240902	191200	298851436	1876	1876	1876	1876	0
83	20240902	191100	298851436	1876	1876	1876	1876	0
84	20240902	191000	298851436	1876	1876	1876	1876	0
85	20240902	190900	298851436	1876	1876	1876	1876	0
86	20240902	190800	298851436	1876	1876	1876	1876	0
87	20240902	190700	298851436	1876	1876	1876	1876	0
88	20240902	190600	298851436	1876	1876	1876	1876	0
89	20240902	190500	298851436	1876	1876	1876	1876	0
90	20240902	190400	298851436	1876	1876	1876	1876	0
91	20240902	190300	298851436	1876	1876	1876	1876	0
92	20240902	190200	298851436	1876	1876	1876	1876	25407
93	20240902	190100	298851436	1876	1876	1876	1876	0
94	20240902	190000	298851436	1876	1876	1876	1876	0
95	20240902	185900	298851436	1876	1876	1876	1876	0
96	20240902	185800	298851436	1876	1876	1876	1876	0
97	20240902	185700	298851436	1876	1876	1876	1876	0
98	20240902	185600	298851436	1876	1876	1876	1876	0
99	20240902	185500	298851436	1876	1876	1876	1876	0
100	20240902	185400	298851436	1876	1876	1876	1876	0
101	20240902	185300	298851436	1876	1876	1876	1876	0
102	20240902	185200	298851436	1876	1876	1876	1876	0
103	20240902	185100	298851436	1876	1876	1876	1876	0
104	20240902	185000	298851436	1876	1876	1876	1876	0
105	20240902	184900	298851436	1876	1876	1876	1876	0
106	20240902	184800	298851436	1876	1876	1876	1876	0
107	20240902	184700	298851436	1876	1876	1876	1876	0
108	20240902	184600	298851436	1876	1876	1876	1876	0
109	20240902	184500	298851436	1876	1876	1876	1876	0
110	20240902	184400	298851436	1876	1876	1876	1876	0
111	20240902	184300	298851436	1876	1876	1876	1876	0
112	20240902	184200	298851436	1876	1876	1876	1876	0
113	20240902	184100	298851436	1876	1876	1876	1876	0
114	20240902	184000	298851436	1876	1876	1876	1876	0
115	20240902	183900	298851436	1876	1876	1876	1876	0
116	20240902	183800	298851436	1876	1876	1876	1876	0
117	20240902	183700	298851436	1876	1876	1876	1876	0
118	20240902	183600	298851436	1876	1876	1876	1876	0
119	20240902	183500	298851436	1876	1876	1876	1876	0
120	20240902	183400	298851436	1876	1876	1876	1876	0
121	20240902	183300	298851436	1876	1876	1876	1876	0
122	20240902	183200	298851436	1876	1876	1876	1876	25407
123	20240902	183100	298851436	1876	1876	1876	1876	0
124	20240902	183000	298851436	1876	1876	1876	1876	0
125	20240902	182900	298851436	1876	1876	1876	1876	0
126	20240902	182800	298851436	1876	1876	1876	1876	0
127	20240902	182700	298851436	1876	1876	1876	1876	0
128	20240902	182600	298851436	1876	1876	1876	1876	0
129	20240902	182500	298851436	1876	1876	1876	1876	0
130	20240902	182400	298851436	1876	1876	1876	1876	0
131	20240902	182300	298851436	1876	1876	1876	1876	0
132	20240902	182200	298851436	1876	1876	1876	1876	0
133	20240902	182100	298851436	1876	1876	1876	1876	0
134	20240902	182000	298851436	1876	1876	1876	1876	0
135	20240902	181900	298851436	1876	1876	1876	1876	0
136	20240902	181800	298851436	1876	1876	1876	1876	0
137	20240902	181700	298851436	1876	1876	1876	1876	0
138	20240902	181600	298851436	1876	1876	1876	1876	0
139	20240902	181500	298851436	1876	1876	1876	1876	0
140	20240902	181400	298851436	1876	1876	1876	1876	0
141	20240902	181300	298851436	1876	1876	1876	1876	0
142	20240902	181200	298851436	1876	1876	1876	1876	0
143	20240902	181100	298851436	1876	1876	1876	1876	0
144	20240902	181000	298851436	1876	1876	1876	1876	0
145	20240902	180900	298851436	1876	1876	1876	1876	0
146	20240902	180800	298851436	1876	1876	1876	1876	0
147	20240902	180700	298851436	1876	1876	1876	1876	0
148	20240902	180600	298851436	1876	1876	1876	1876	0
149	20240902	180500	298851436	1876	1876	1876	1876	0
150	20240902	180400	298851436	1876	1876	1876	1876	0
151	20240902	180300	298851436	1876	1876	1876	1876	0
152	20240902	180200	298851436	1876	1876	1876	1876	25407
153	20240902	180100	298851436	1876	1876	1876	1876	0
154	20240902	180000	298851436	1876	1876	1876	1876	0
155	20240902	175900	298851436	1876	1876	1876	1876	0
156	20240902	175800	298851436	1876	1876	1876	1876	0
157	20240902	175700	298851436	1876	1876	1876	1876	0
158	20240902	175600	298851436	1876	1876	1876	1876	0
159	20240902	175500	298851436	1876	1876	1876	1876	0
160	20240902	175400	298851436	1876	1876	1876	1876	0
161	20240902	175300	298851436	1876	1876	1876	1876	0
162	20240902	175200	298851436	1876	1876	1876	1876	0
163	20240902	175100	298851436	1876	1876	1876	1876	0
164	20240902	175000	298851436	1876	1876	1876	1876	0
165	20240902	174900	298851436	1876	1876	1876	1876	0
166	20240902	174800	298851436	1876	1876	1876	1876	0
167	20240902	174700	298851436	1876	1876	1876	1876	0
168	20240902	174600	298851436	1876	1876	1876	1876	0
169	20240902	174500	298851436	1876	1876	1876	1876	0
170	20240902	174400	298851436	1876	1876	1876	1876	0
171	20240902	174300	298851436	1876	1876	1876	1876	0
172	20240902	174200	298851436	1876	1876	1876	1876	0
173	20240902	174100	298851436	1876	1876	1876	1876	0
174	20240902	174000	298851436	1876	1876	1876	1876	0
175	20240902	173900	298851436	1876	1876	1876	1876	0
176	20240902	173800	298851436	1876	1876	1876	1876	0
177	20240902	173700	298851436	1876	1876	1876	1876	0
178	20240902	173600	298851436	1876	1876	1876	1876	0
179	20240902	173500	298851436	1876	1876	1876	1876	0
180	20240902	173400	298851436	1876	1876	1876	1876	0
181	20240902	173300	298851436	1876	1876	1876	1876	0
182	20240902	173200	298851436	1876	1876	1876	1876	25407
183	20240902	173100	298851436	1876	1876	1876	1876	0
184	20240902	173000	298851436	1876	1876	1876	1876	0
185	20240902	172900	298851436	1876	1876	1876	1876	0
186	20240902	172800	298851436	1876	1876	1876	1876	0
187	20240902	172700	298851436	1876	1876	1876	1876	0
188	20240902	172600	298851436	1876	1876	1876	1876	0
189	20240902	172500	298851436	1876	1876	1876	1876	0
190	20240902	172400	298851436	1876	1876	1876	1876	0
191	20240902	172300	298851436	1876	1876	1876	1876	0
192	20240902	172200	298851436	1876	1876	1876	1876	0
193	20240902	172100	298851436	1876	1876	1876	1876	0
194	20240902	172000	298851436	1876	1876	1876	1876	0
195	20240902	171900	298851436	1876	1876	1876	1876	0
196	20240902	171800	298851436	1876	1876	1876	1876	0
197	20240902	171700	298851436	1876	1876	1876	1876	0
198	20240902	171600	298851436	1876	1876	1876	1876	0
199	20240902	171500	298851436	1876	1876	1876	1876	0
200	20240902	171400	298851436	1876	1876	1876	1876	0
201	20240902	171300	298851436	1876	1876	1876	1876	0
202	20240902	171200	298851436	1876	1876	1876	1876	0
203	20240902	171100	298851436	1876	1876	1876	1876	0
204	20240902	171000	298851436	1876	1876	1876	1876	0
205	20240902	170900	298851436	1876	1876	1876	1876	0
206	20240902	170800	298851436	1876	1876	1876	1876	0
207	20240902	170700	298851436	1876	1876	1876	1876	0
208	20240902	170600	298851436	1876	1876	1876	1876	0
209	20240902	170500	298851436	1876	1876	1876	1876	0
210	20240902	170400	298851436	1876	1876	1876	1876	0
211	20240902	170300	298851436	1876	1876	1876	1876	0
212	20240902	170200	298851436	1876	1876	1876	1876	25407
213	20240902	170100	298851436	1876	1876	1876	1876	0
214	20240902	170000	298851436	1876	1876	1876	1876	0
215	20240902	165900	298851436	1876	1876	1876	1876	0
216	20240902	165800	298851436	1876	1876	1876	1876	0
217	20240902	165700	298851436	1876	1876	1876	1876	0
218	20240902	165600	298851436	1876	1876	1876	1876	0
219	20240902	165500	298851436	1876	1876	1876	1876	0
220	20240902	165400	298851436	1876	1876	1876	1876	0
221	20240902	165300	298851436	1876	1876	1876	1876	0
222	20240902	165200	298851436	1876	1876	1876	1876	0
223	20240902	165100	298851436	1876	1876	1876	1876	0
224	20240902	165000	298851436	1876	1876	1876	1876	0
225	20240902	164900	298851436	1876	1876	1876	1876	0
226	20240902	164800	298851436	1876	1876	1876	1876	0
227	20240902	164700	298851436	1876	1876	1876	1876	0
228	20240902	164600	298851436	1876	1876	1876	1876	0
229	20240902	164500	298851436	1876	1876	1876	1876	0
230	20240902	164400	298851436	1876	1876	1876	1876	0
231	20240902	164300	298851436	1876	1876	1876	1876	0
232	20240902	164200	298851436	1876	1876	1876	1876	0
233	20240902	164100	298851436	1876	1876	1876	1876	0
234	20240902	164000	298851436	1876	1876	1876	1876	0
235	20240902	163900	298851436	1876	1876	1876	1876	0
236	20240902	163800	298851436	1876	1876	1876	1876	0
237	20240902	163700	298851436	1876	1876	1876	1876	0
238	20240902	163600	298851436	1876	1876	1876	1876	0
239	20240902	163500	298851436	1876	1876	1876	1876	0
240	20240902	163400	298851436	1876	1876	1876	1876	0
241	20240902	163300	298851436	1876	1876	1876	1876	0
242	20240902	163200	298851436	1876	1876	1876	1876	25407
243	20240902	163100	298851436	1876	1876	1876	1876	0
244	20240902	163000	298851436	1876	1876	1876	1876	0
245	20240902	162900	298851436	1876	1876	1876	1876	0
246	20240902	162800	298851436	1876	1876	1876	1876	0
247	20240902	162700	298851436	1876	1876	1876	1876	0
248	20240902	162600	298851436	1876	1876	1876	1876	0
249	20240902	162500	298851436	1876	1876	1876	1876	0
250	20240902	162400	298851436	1876	1876	1876	1876	0
251	20240902	162300	298851436	1876	1876	1876	1876	0
252	20240902	162200	298851436	1876	1876	1876	1876	0
253	20240902	162100	298851436	1876	1876	1876	1876	0
254	20240902	162000	298851436	1876	1876	1876	1876	0
255	20240902	161900	298851436	1876	1876	1876	1876	0
256	20240902	161800	298851436	1876	1876	1876	1876	0
257	20240902	161700	298851436	1876	1876	1876	1876	0
258	20240902	161600	298851436	1876	1876	1876	1876	0
259	20240902	161500	298851436	1876	1876	1876	1876	0
260	20240902	161400	298851436	1876	1876	1876	1876	0
261	20240902	161300	298851436	1876	1876	1876	1876	0
262	20240902	161200	298851436	1876	1876	1876	1876	0
263	20240902	161100	298851436	1876	1876	1876	1876	0
264	20240902	161000	298851436	1876	1876	1876	1876	0
265	20240902	160900	298851436	1876	1876	1876	1876	0
266	20240902	160800	298851436	1876	1876	1876	1876	0
267	20240902	160700	298851436	1876	1876	1876	1876	0
268	20240902	160600	298851436	1876	1876	1876	1876	0
269	20240902	160500	298851436	1876	1876	1876	1876	0
270	20240902	160400	298851436	1876	1876	1876	1876	0
271	20240902	160300	298851436	1876	1876	1876	1876	0
272	20240902	160200	298851436	1876	1876	1876	1876	25407
273	20240902	160100	298851436	1876	1876	1876	1876	0
274	20240902	160000	298851436	1876	1876	1876	1876	0
275	20240902	155900	298851436	1876	1876	1876	1876	0
276	20240902	155800	298851436	1876	1876	1876	1876	0
277	20240902	155700	298851436	1876	1876	1876	1876	0
278	20240902	155600	298851436	1876	1876	1876	1876	0
279	20240902	155500	298851436	1876	1876	1876	1876	0
280	20240902	155400	298851436	1876	1876	1876	1876	0
281	20240902	155300	298851436	1876	1876	1876	1876	0
282	20240902	155200	298851436	1876	1876	1876	1876	0
283	20240902	155100	298851436	1876	1876	1876	1876	0
284	20240902	155000	298851436	1876	1876	1876	1876	0
285	20240902	154900	298851436	1876	1876	1876	1876	0
286	20240902	154800	298851436	1876	1876	1876	1876	0
287	20240902	154700	298851436	1876	1876	1876	1876	0
288	20240902	154600	298851436	1876	1876	1876	1876	0
289	20240902	154500	298851436	1876	1876	1876	1876	0
290	20240902	154400	298851436	1876	1876	1876	1876	0
291	20240902	154300	298851436	1876	1876	1876	1876	0
292	20240902	154200	298851436	1876	1876	1876	1876	0
293	20240902	154100	298851436	1876	1876	1876	1876	0
294	20240902	154000	298851436	1876	1876	1876	1876	0
295	20240902	153900	298851436	1876	1876	1876	1876	0
296	20240902	153800	298851436	1876	1876	1876	1876	0
297	20240902	153700	298851436	1876	1876	1876	1876	0
298	20240902	153600	298851436	1876	1876	1876	1876	0
299	20240902	153500	298851436	1876	1876	1876	1876	0
300	20240902	153400	298851436	1876	1876	1876	1876	0
301	20240902	153300	298851436	1876	1876	1876	1876	0
302	20240902	153200	298851436	1876	1876	1876	1876	25407
303	20240902	153100	298851436	1876	1876	1876	1876	0
304	20240902	153000	298851436	1876	1876	1876	1876	25407
305	20240902	152900	251187904	1875	1875	1875	1875	0
306	20240902	152800	251187904	1875	1875	1875	1875	0
307	20240902	152700	251187904	1875	1875	1875	1875	0
308	20240902	152600	251187904	1875	1875	1875	1875	0
309	20240902	152500	251187904	1875	1875	1875	1875	0
310	20240902	152400	251187904	1875	1875	1875	1875	0
311	20240902	152300	251187904	1875	1875	1875	1875	0
312	20240902	152200	251187904	1875	1875	1875	1875	0
313	20240902	152100	251187904	1875	1875	1875	1875	0
314	20240902	152000	251187904	1875	1875	1875	1875	0
315	20240902	151900	251187904	1875	1874	1875	1874	1017
316	20240902	151800	249282044	1875	1875	1875	1875	1540
317	20240902	151700	246394544	1874	1873	1874	1866	3101
318	20240902	151600	240584176	1872	1872	1872	1872	0
319	20240902	151500	240584176	1872	1872	1872	1872	0
320	20240902	151400	240584176	1872	1865	1872	1865	403
321	20240902	151300	239829993	1870	1870	1870	1870	1600
322	20240902	151200	236837993	1870	1870	1870	1870	0
323	20240902	151100	236837993	1870	1870	1870	1870	1
324	20240902	151000	236836123	1864	1864	1864	1864	500
325	20240902	150900	235904123	1864	1865	1865	1864	1510
326	20240902	150800	233088983	1864	1864	1864	1864	0
327	20240902	150700	233088983	1864	1864	1864	1864	0
328	20240902	150600	233088983	1864	1864	1864	1864	25
329	20240902	150500	233042383	1872	1872	1872	1872	1
330	20240902	150400	233040511	1863	1873	1873	1863	3820
331	20240902	150300	225920154	1873	1873	1873	1873	100
332	20240902	150200	225732854	1873	1869	1873	1864	1574
333	20240902	150100	222796058	1873	1873	1873	1873	45
334	20240902	150000	222711773	1873	1873	1873	1873	33
335	20240902	145900	222649964	1873	1873	1873	1873	0
336	20240902	145800	222649964	1873	1873	1873	1873	1
337	20240902	145700	222648091	1866	1866	1866	1866	0
338	20240902	145600	222648091	1866	1867	1867	1866	63
339	20240902	145500	222530530	1873	1873	1873	1873	0
340	20240902	145400	222530530	1873	1865	1873	1865	37
341	20240902	145300	222461517	1864	1864	1864	1864	0
342	20240902	145200	222461517	1864	1864	1864	1864	0
343	20240902	145100	222461517	1864	1866	1866	1864	2083
344	20240902	145000	218577551	1865	1870	1870	1865	1142
345	20240902	144900	216446667	1873	1873	1873	1873	301
346	20240902	144800	215882894	1873	1873	1873	1873	30
347	20240902	144700	215826704	1873	1873	1873	1873	1
348	20240902	144600	215824831	1873	1873	1873	1873	0
349	20240902	144500	215824831	1873	1873	1873	1873	0
350	20240902	144400	215824831	1873	1873	1873	1873	0
351	20240902	144300	215824831	1873	1873	1873	1873	100
352	20240902	144200	215637531	1873	1873	1873	1873	0
353	20240902	144100	215637531	1873	1873	1873	1873	0
354	20240902	144000	215637531	1873	1873	1873	1873	0
355	20240902	143900	215637531	1873	1873	1873	1873	0
356	20240902	143800	215637531	1873	1873	1873	1873	0
357	20240902	143700	215637531	1873	1873	1873	1873	0
358	20240902	143600	215637531	1873	1873	1873	1873	1
359	20240902	143500	215635658	1873	1866	1873	1866	1014
360	20240902	143400	213743436	1867	1867	1867	1867	1069
361	20240902	143300	211747613	1867	1867	1867	1867	0
362	20240902	143200	211747613	1867	1867	1867	1867	0
363	20240902	143100	211747613	1867	1867	1867	1867	0
364	20240902	143000	211747613	1867	1867	1867	1867	90
365	20240902	142900	211579583	1867	1867	1867	1867	0
366	20240902	142800	211579583	1867	1867	1867	1867	0
367	20240902	142700	211579583	1867	1867	1867	1867	0
368	20240902	142600	211579583	1867	1867	1867	1867	100
369	20240902	142500	211392883	1873	1873	1873	1873	0
370	20240902	142400	211392883	1873	1873	1873	1873	0
371	20240902	142300	211392883	1873	1873	1873	1873	0
372	20240902	142200	211392883	1873	1873	1873	1873	0
373	20240902	142100	211392883	1873	1873	1873	1873	0
374	20240902	142000	211392883	1873	1873	1873	1873	0
375	20240902	141900	211392883	1873	1873	1873	1873	0
376	20240902	141800	211392883	1873	1873	1873	1873	1069
377	20240902	141700	209390646	1870	1870	1870	1870	0
378	20240902	141600	209390646	1870	1870	1870	1870	0
379	20240902	141500	209390646	1870	1870	1870	1870	1252
380	20240902	141400	207049406	1866	1870	1870	1866	1720
381	20240902	141300	203833022	1870	1870	1870	1870	0
382	20240902	141200	203833022	1870	1870	1870	1870	0
383	20240902	141100	203833022	1870	1870	1870	1870	0
384	20240902	141000	203833022	1870	1870	1870	1870	0
385	20240902	140900	203833022	1870	1870	1870	1870	4
386	20240902	140800	203825542	1871	1871	1871	1871	5
387	20240902	140700	203816187	1874	1874	1874	1874	0
388	20240902	140600	203816187	1874	1874	1874	1874	0
389	20240902	140500	203816187	1874	1874	1874	1874	0
390	20240902	140400	203816187	1874	1874	1874	1874	0
391	20240902	140300	203816187	1874	1874	1874	1874	0
392	20240902	140200	203816187	1874	1874	1874	1874	2
393	20240902	140100	203812439	1874	1874	1874	1874	1500
394	20240902	140000	201001439	1874	1874	1874	1874	1
395	20240902	135900	200999565	1870	1870	1870	1870	0
396	20240902	135800	200999565	1870	1870	1870	1870	0
397	20240902	135700	200999565	1870	1870	1870	1870	12
398	20240902	135600	200977125	1870	1870	1870	1870	0
399	20240902	135500	200977125	1870	1871	1871	1870	15130
400	20240902	135400	172683985	1871	1871	1871	1871	129
401	20240902	135300	172442626	1871	1875	1875	1871	102
402	20240902	135200	172251776	1875	1875	1875	1875	0
403	20240902	135100	172251776	1875	1875	1875	1875	0
404	20240902	135000	172251776	1875	1875	1875	1875	0
405	20240902	134900	172251776	1875	1875	1875	1875	0
406	20240902	134800	172251776	1875	1875	1875	1875	0
407	20240902	134700	172251776	1875	1875	1875	1875	0
408	20240902	134600	172251776	1875	1875	1875	1875	100
409	20240902	134500	172064276	1871	1871	1871	1871	0
410	20240902	134400	172064276	1871	1873	1873	1871	1000
411	20240902	134300	170193270	1877	1877	1877	1877	0
412	20240902	134200	170193270	1877	1877	1877	1877	0
413	20240902	134100	170193270	1877	1877	1877	1877	0
414	20240902	134000	170193270	1877	1876	1877	1876	30
415	20240902	133900	170136980	1877	1876	1877	1876	5
416	20240902	133800	170127597	1876	1876	1876	1876	71
417	20240902	133700	169994401	1876	1876	1876	1876	0
418	20240902	133600	169994401	1876	1876	1876	1876	0
419	20240902	133500	169994401	1876	1876	1876	1876	0
420	20240902	133400	169994401	1876	1876	1876	1876	0
421	20240902	133300	169994401	1876	1876	1876	1876	249
422	20240902	133200	169527277	1875	1875	1875	1875	0
423	20240902	133100	169527277	1875	1875	1875	1875	0
424	20240902	133000	169527277	1875	1874	1875	1874	2031
425	20240902	132900	165719438	1872	1872	1872	1872	2
426	20240902	132800	165715694	1873	1873	1873	1873	0
427	20240902	132700	165715694	1873	1873	1873	1873	0
428	20240902	132600	165715694	1873	1872	1873	1872	6
429	20240902	132500	165704457	1872	1872	1872	1872	7
430	20240902	132400	165691353	1874	1872	1874	1872	5
431	20240902	132300	165681989	1872	1872	1872	1871	84
432	20240902	132200	165524819	1872	1874	1874	1872	15
433	20240902	132100	165496737	1873	1874	1874	1872	18
434	20240902	132000	165463022	1874	1873	1874	1870	917
435	20240902	131900	163748188	1873	1874	1874	1873	110
436	20240902	131800	163542148	1875	1871	1875	1871	825
437	20240902	131700	161997222	1871	1870	1871	1870	2488
438	20240902	131600	157344632	1870	1870	1870	1870	0
439	20240902	131500	157344632	1870	1870	1870	1870	0
440	20240902	131400	157344632	1870	1870	1870	1870	0
441	20240902	131300	157344632	1870	1870	1870	1870	19
442	20240902	131200	157309102	1865	1865	1865	1865	300
443	20240902	131100	156749602	1865	1865	1865	1865	1000
444	20240902	131000	154884602	1870	1870	1870	1870	0
445	20240902	130900	154884602	1870	1870	1870	1870	1
446	20240902	130800	154882732	1865	1865	1865	1865	0
447	20240902	130700	154882732	1865	1865	1865	1865	0
448	20240902	130600	154882732	1865	1868	1868	1865	1070
449	20240902	130500	152887152	1868	1869	1869	1868	30
450	20240902	130400	152831097	1870	1870	1870	1870	0
451	20240902	130300	152831097	1870	1870	1870	1870	0
452	20240902	130200	152831097	1870	1870	1870	1870	4
453	20240902	130100	152823617	1870	1870	1870	1870	0
454	20240902	130000	152823617	1870	1870	1870	1870	0
455	20240902	125900	152823617	1870	1870	1870	1870	0
456	20240902	125800	152823617	1870	1870	1870	1870	10
457	20240902	125700	152804917	1865	1865	1865	1865	0
458	20240902	125600	152804917	1865	1865	1865	1865	0
459	20240902	125500	152804917	1865	1865	1865	1865	0
460	20240902	125400	152804917	1865	1865	1865	1865	7
461	20240902	125300	152791862	1870	1870	1870	1870	0
462	20240902	125200	152791862	1870	1870	1870	1870	3
463	20240902	125100	152786252	1870	1870	1870	1870	1
464	20240902	125000	152784382	1865	1865	1865	1865	600
465	20240902	124900	151665382	1870	1870	1870	1870	0
466	20240902	124800	151665382	1870	1870	1870	1870	0
467	20240902	124700	151665382	1870	1869	1870	1869	1813
468	20240902	124600	148275085	1864	1864	1864	1864	1
469	20240902	124500	148273221	1864	1864	1864	1864	0
470	20240902	124400	148273221	1864	1864	1864	1864	300
471	20240902	124300	147714021	1864	1864	1864	1864	1
472	20240902	124200	147712157	1864	1864	1864	1864	3
473	20240902	124100	147706565	1869	1869	1869	1869	0
474	20240902	124000	147706565	1869	1869	1869	1869	100
475	20240902	123900	147519665	1869	1869	1869	1869	0
476	20240902	123800	147519665	1869	1869	1869	1869	0
477	20240902	123700	147519665	1869	1869	1869	1869	100
478	20240902	123600	147332765	1869	1869	1869	1869	0
479	20240902	123500	147332765	1869	1869	1869	1869	0
480	20240902	123400	147332765	1869	1869	1869	1869	0
481	20240902	123300	147332765	1869	1869	1869	1869	0
482	20240902	123200	147332765	1869	1869	1869	1869	5
483	20240902	123100	147323420	1864	1864	1864	1864	0
484	20240902	123000	147323420	1864	1864	1864	1864	30
485	20240902	122900	147267500	1870	1870	1870	1870	10
486	20240902	122800	147248800	1870	1870	1870	1870	50
487	20240902	122700	147155300	1872	1872	1872	1872	0
488	20240902	122600	147155300	1872	1872	1872	1872	1
489	20240902	122500	147153428	1864	1864	1864	1864	987
490	20240902	122400	145313660	1865	1865	1865	1865	870
491	20240902	122300	143691110	1871	1871	1871	1871	50
492	20240902	122200	143597560	1872	1872	1872	1872	0
493	20240902	122100	143597560	1872	1872	1872	1872	0
494	20240902	122000	143597560	1872	1871	1872	1871	821
495	20240902	121900	142061369	1871	1871	1871	1871	20
496	20240902	121800	142023949	1871	1871	1871	1871	0
497	20240902	121700	142023949	1871	1871	1871	1871	1
498	20240902	121600	142022078	1865	1865	1865	1865	3123
499	20240902	121500	136197683	1865	1865	1865	1865	0
500	20240902	121400	136197683	1865	1866	1866	1865	193
501	20240902	121300	135837638	1871	1871	1871	1871	275
502	20240902	121200	135323113	1871	1871	1871	1871	0
503	20240902	121100	135323113	1871	1871	1871	1871	1
504	20240902	121000	135321242	1865	1865	1865	1865	5
505	20240902	120900	135311917	1871	1871	1871	1871	0
506	20240902	120800	135311917	1871	1871	1871	1871	29
507	20240902	120700	135257658	1865	1870	1870	1865	1150
508	20240902	120600	133112098	1871	1871	1871	1871	0
509	20240902	120500	133112098	1871	1871	1871	1871	0
510	20240902	120400	133112098	1871	1871	1871	1871	0
511	20240902	120300	133112098	1871	1871	1871	1871	1
512	20240902	120200	133110227	1871	1871	1871	1871	16
513	20240902	120100	133080291	1871	1871	1871	1871	2
514	20240902	120000	133076549	1871	1871	1871	1871	0
515	20240902	115900	133076549	1871	1871	1871	1871	0
516	20240902	115800	133076549	1871	1871	1871	1871	118
517	20240902	115700	132855771	1871	1872	1872	1871	451
518	20240902	115600	132011949	1872	1872	1872	1872	1
519	20240902	115500	132010077	1871	1871	1871	1871	0
520	20240902	115400	132010077	1871	1871	1871	1871	0
521	20240902	115300	132010077	1871	1871	1871	1871	0
522	20240902	115200	132010077	1871	1871	1871	1871	0
523	20240902	115100	132010077	1871	1871	1871	1871	0
524	20240902	115000	132010077	1871	1871	1871	1871	0
525	20240902	114900	132010077	1871	1871	1871	1871	0
526	20240902	114800	132010077	1871	1871	1871	1871	0
527	20240902	114700	132010077	1871	1871	1871	1871	0
528	20240902	114600	132010077	1871	1871	1871	1871	49
529	20240902	114500	131918398	1871	1871	1871	1871	0
530	20240902	114400	131918398	1871	1871	1871	1871	0
531	20240902	114300	131918398	1871	1871	1871	1871	0
532	20240902	114200	131918398	1871	1870	1871	1870	1226
533	20240902	114100	129624577	1870	1870	1870	1870	50
534	20240902	114000	129531077	1871	1870	1871	1870	203
535	20240902	113900	129151331	1864	1865	1865	1864	1076
536	20240902	113800	127145662	1870	1870	1870	1870	200
537	20240902	113700	126771662	1870	1870	1870	1870	0
538	20240902	113600	126771662	1870	1870	1870	1870	0
539	20240902	113500	126771662	1870	1870	1870	1870	0
540	20240902	113400	126771662	1870	1870	1870	1870	24
541	20240902	113300	126726782	1871	1871	1871	1871	0
542	20240902	113200	126726782	1871	1871	1871	1871	10
543	20240902	113100	126708072	1870	1870	1870	1870	0
544	20240902	113000	126708072	1870	1870	1870	1870	59
545	20240902	112900	126597742	1870	1870	1870	1870	0
546	20240902	112800	126597742	1870	1870	1870	1870	1
547	20240902	112700	126595872	1863	1865	1865	1863	571
548	20240902	112600	125531731	1871	1871	1871	1871	0
549	20240902	112500	125531731	1871	1871	1871	1871	0
550	20240902	112400	125531731	1871	1871	1871	1871	0
551	20240902	112300	125531731	1871	1870	1871	1870	700
552	20240902	112200	124222378	1870	1870	1870	1870	0
553	20240902	112100	124222378	1870	1870	1870	1870	300
554	20240902	112000	123661378	1869	1869	1869	1869	0
555	20240902	111900	123661378	1869	1869	1869	1869	6
556	20240902	111800	123650164	1870	1870	1870	1870	0
557	20240902	111700	123650164	1870	1870	1870	1870	0
558	20240902	111600	123650164	1870	1870	1870	1870	81
559	20240902	111500	123498694	1870	1869	1870	1869	1000
560	20240902	111400	121629350	1864	1864	1864	1864	0
561	20240902	111300	121629350	1864	1864	1864	1864	94
562	20240902	111200	121454134	1864	1864	1864	1864	2
563	20240902	111100	121450406	1870	1870	1870	1870	0
564	20240902	111000	121450406	1870	1870	1870	1870	100
565	20240902	110900	121263406	1872	1872	1872	1872	0
566	20240902	110800	121263406	1872	1872	1872	1872	0
567	20240902	110700	121263406	1872	1872	1872	1872	0
568	20240902	110600	121263406	1872	1864	1872	1864	22
569	20240902	110500	121222254	1864	1864	1864	1864	5
570	20240902	110400	121212934	1864	1864	1864	1864	1
571	20240902	110300	121211070	1872	1864	1872	1863	362
572	20240902	110200	120536339	1865	1865	1865	1865	0
573	20240902	110100	120536339	1865	1868	1868	1865	3525
574	20240902	110000	113958718	1872	1872	1872	1872	0
575	20240902	105900	113958718	1872	1872	1872	1872	2
576	20240902	105800	113954974	1873	1873	1873	1873	0
577	20240902	105700	113954974	1873	1873	1873	1873	50
578	20240902	105600	113861324	1873	1873	1873	1873	0
579	20240902	105500	113861324	1873	1872	1873	1872	131
580	20240902	105400	113615966	1868	1871	1871	1868	2824
581	20240902	105300	108340621	1871	1871	1871	1871	0
582	20240902	105200	108340621	1871	1871	1871	1871	2
583	20240902	105100	108336879	1874	1874	1874	1874	300
584	20240902	105000	107774679	1871	1871	1871	1871	0
585	20240902	104900	107774679	1871	1872	1872	1871	15
586	20240902	104800	107746601	1875	1875	1875	1875	0
587	20240902	104700	107746601	1875	1875	1875	1875	0
588	20240902	104600	107746601	1875	1875	1875	1875	0
589	20240902	104500	107746601	1875	1875	1875	1875	1
590	20240902	104400	107744726	1869	1869	1869	1869	0
591	20240902	104300	107744726	1869	1869	1869	1869	482
592	20240902	104200	106843868	1867	1867	1867	1867	0
593	20240902	104100	106843868	1867	1867	1867	1867	0
594	20240902	104000	106843868	1867	1867	1867	1867	0
595	20240902	103900	106843868	1867	1867	1867	1867	853
596	20240902	103800	105251317	1867	1868	1868	1867	3290
597	20240902	103700	99105760	1869	1869	1869	1869	0
598	20240902	103600	99105760	1869	1870	1870	1869	2088
599	20240902	103500	95203259	1870	1871	1871	1870	9259
600	20240902	103400	77885048	1871	1875	1875	1871	1744
601	20240902	103300	74621064	1874	1875	1875	1874	87
602	20240902	103200	74457972	1875	1875	1875	1875	17
603	20240902	103100	74426097	1877	1877	1877	1877	0
604	20240902	103000	74426097	1877	1877	1877	1877	0
605	20240902	102900	74426097	1877	1877	1877	1877	0
606	20240902	102800	74426097	1877	1877	1877	1877	2
607	20240902	102700	74422343	1875	1875	1875	1875	0
608	20240902	102600	74422343	1875	1875	1875	1875	0
609	20240902	102500	74422343	1875	1875	1875	1875	0
610	20240902	102400	74422343	1875	1875	1875	1875	0
611	20240902	102300	74422343	1875	1875	1875	1875	0
612	20240902	102200	74422343	1875	1875	1875	1875	503
613	20240902	102100	73479218	1879	1879	1879	1879	0
614	20240902	102000	73479218	1879	1879	1879	1879	0
615	20240902	101900	73479218	1879	1879	1879	1879	0
616	20240902	101800	73479218	1879	1879	1879	1879	0
617	20240902	101700	73479218	1879	1879	1879	1879	0
618	20240902	101600	73479218	1879	1879	1879	1879	0
619	20240902	101500	73479218	1879	1879	1879	1879	0
620	20240902	101400	73479218	1879	1879	1879	1879	0
621	20240902	101300	73479218	1879	1879	1879	1879	3
622	20240902	101200	73473581	1879	1879	1879	1879	10
623	20240902	101100	73454791	1873	1873	1873	1873	1
624	20240902	101000	73452918	1874	1874	1874	1874	1000
625	20240902	100900	71578918	1879	1879	1879	1879	0
626	20240902	100800	71578918	1879	1879	1879	1879	3
627	20240902	100700	71573281	1879	1879	1879	1879	0
628	20240902	100600	71573281	1879	1879	1879	1879	4
629	20240902	100500	71565765	1879	1879	1879	1879	0
630	20240902	100400	71565765	1879	1879	1879	1879	1
631	20240902	100300	71563886	1879	1879	1879	1879	1
632	20240902	100200	71562007	1879	1879	1879	1879	17
633	20240902	100100	71530064	1872	1875	1875	1871	643
634	20240902	100000	70325973	1879	1876	1879	1874	39
635	20240902	095900	70252740	1872	1872	1872	1872	0
636	20240902	095800	70252740	1872	1875	1875	1872	7527
637	20240902	095700	56150449	1879	1879	1879	1879	0
638	20240902	095600	56150449	1879	1879	1879	1879	0
639	20240902	095500	56150449	1879	1879	1879	1879	0
640	20240902	095400	56150449	1879	1879	1879	1879	88
641	20240902	095300	55985097	1879	1879	1879	1879	45
642	20240902	095200	55900542	1874	1874	1874	1874	0
643	20240902	095100	55900542	1874	1879	1879	1874	32
644	20240902	095000	55840524	1879	1879	1879	1879	0
645	20240902	094900	55840524	1879	1879	1879	1879	46
646	20240902	094800	55754090	1879	1879	1879	1879	42
647	20240902	094700	55675172	1879	1879	1879	1879	22
648	20240902	094600	55633834	1879	1879	1879	1879	23
649	20240902	094500	55590617	1879	1875	1879	1875	31
650	20240902	094400	55532460	1875	1875	1875	1875	0
651	20240902	094300	55532460	1875	1875	1875	1875	50
652	20240902	094200	55438710	1875	1875	1875	1875	0
653	20240902	094100	55438710	1875	1875	1875	1875	20
654	20240902	094000	55401210	1875	1878	1878	1875	17
655	20240902	093900	55369326	1878	1881	1881	1878	2797
656	20240902	093800	50111309	1881	1880	1881	1880	441
657	20240902	093700	49282156	1885	1885	1885	1885	0
658	20240902	093600	49282156	1885	1885	1885	1885	10
659	20240902	093500	49263306	1880	1880	1880	1880	185
660	20240902	093400	48915506	1879	1879	1879	1879	27
661	20240902	093300	48864773	1880	1880	1880	1880	18
662	20240902	093200	48830933	1879	1879	1879	1879	98
663	20240902	093100	48646791	1874	1875	1875	1874	1112
664	20240902	093000	46562629	1879	1879	1879	1879	111
665	20240902	092900	46354060	1875	1875	1875	1875	0
666	20240902	092800	46354060	1875	1875	1875	1875	0
667	20240902	092700	46354060	1875	1875	1875	1875	0
668	20240902	092600	46354060	1875	1875	1875	1875	0
669	20240902	092500	46354060	1875	1875	1875	1875	500
670	20240902	092400	45416560	1875	1875	1875	1875	424
671	20240902	092300	44621560	1879	1879	1879	1879	0
672	20240902	092200	44621560	1879	1879	1879	1879	0
673	20240902	092100	44621560	1879	1879	1879	1879	101
674	20240902	092000	44431781	1875	1875	1875	1875	1054
675	20240902	091900	42455531	1874	1876	1876	1874	4573
676	20240902	091800	33881690	1875	1875	1875	1875	0
677	20240902	091700	33881690	1875	1875	1875	1875	0
678	20240902	091600	33881690	1875	1879	1879	1875	398
679	20240902	091500	33135320	1875	1876	1876	1875	22
680	20240902	091400	33094052	1880	1880	1880	1880	0
681	20240902	091300	33094052	1880	1880	1880	1880	2
682	20240902	091200	33090292	1884	1884	1884	1884	0
683	20240902	091100	33090292	1884	1884	1884	1884	4
684	20240902	091000	33082756	1884	1884	1884	1884	1
685	20240902	090900	33080872	1875	1875	1875	1875	0
686	20240902	090800	33080872	1875	1876	1876	1875	2814
687	20240902	090700	27804112	1885	1885	1885	1885	14
688	20240902	090600	27777722	1885	1885	1885	1875	2002
689	20240902	090500	24023442	1875	1875	1875	1875	0
690	20240902	090400	24023442	1875	1880	1880	1875	500
691	20240902	090300	23085217	1880	1882	1885	1880	6811
692	20240902	090200	10279229	1882	1885	1885	1882	2659
693	20240902	090100	5269930	1885	1885	1885	1885	207
694	20240902	090000	4879735	1885	1885	1885	1884	2589