KissMeData/205100/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	203200	386949976	1851	1851	1851	1851	3366
3	20240903	203100	386949976	1851	1851	1851	1851	0
4	20240903	203000	386949976	1851	1851	1851	1851	0
5	20240903	202900	386949976	1851	1851	1851	1851	0
6	20240903	202800	386949976	1851	1851	1851	1851	0
7	20240903	202700	386949976	1851	1851	1851	1851	0
8	20240903	202600	386949976	1851	1851	1851	1851	0
9	20240903	202500	386949976	1851	1851	1851	1851	0
10	20240903	202400	386949976	1851	1851	1851	1851	0
11	20240903	202300	386949976	1851	1851	1851	1851	0
12	20240903	202200	386949976	1851	1851	1851	1851	0
13	20240903	202100	386949976	1851	1851	1851	1851	0
14	20240903	202000	386949976	1851	1851	1851	1851	0
15	20240903	201900	386949976	1851	1851	1851	1851	0
16	20240903	201800	386949976	1851	1851	1851	1851	0
17	20240903	201700	386949976	1851	1851	1851	1851	0
18	20240903	201600	386949976	1851	1851	1851	1851	0
19	20240903	201500	386949976	1851	1851	1851	1851	0
20	20240903	201400	386949976	1851	1851	1851	1851	0
21	20240903	201300	386949976	1851	1851	1851	1851	0
22	20240903	201200	386949976	1851	1851	1851	1851	0
23	20240903	201100	386949976	1851	1851	1851	1851	0
24	20240903	201000	386949976	1851	1851	1851	1851	0
25	20240903	200900	386949976	1851	1851	1851	1851	0
26	20240903	200800	386949976	1851	1851	1851	1851	0
27	20240903	200700	386949976	1851	1851	1851	1851	0
28	20240903	200600	386949976	1851	1851	1851	1851	0
29	20240903	200500	386949976	1851	1851	1851	1851	0
30	20240903	200400	386949976	1851	1851	1851	1851	0
31	20240903	200300	386949976	1851	1851	1851	1851	0
32	20240903	200200	386949976	1851	1851	1851	1851	3366
33	20240903	200100	386949976	1851	1851	1851	1851	0
34	20240903	200000	386949976	1851	1851	1851	1851	0
35	20240903	195900	386949976	1851	1851	1851	1851	0
36	20240903	195800	386949976	1851	1851	1851	1851	0
37	20240903	195700	386949976	1851	1851	1851	1851	0
38	20240903	195600	386949976	1851	1851	1851	1851	0
39	20240903	195500	386949976	1851	1851	1851	1851	0
40	20240903	195400	386949976	1851	1851	1851	1851	0
41	20240903	195300	386949976	1851	1851	1851	1851	0
42	20240903	195200	386949976	1851	1851	1851	1851	0
43	20240903	195100	386949976	1851	1851	1851	1851	0
44	20240903	195000	386949976	1851	1851	1851	1851	0
45	20240903	194900	386949976	1851	1851	1851	1851	0
46	20240903	194800	386949976	1851	1851	1851	1851	0
47	20240903	194700	386949976	1851	1851	1851	1851	0
48	20240903	194600	386949976	1851	1851	1851	1851	0
49	20240903	194500	386949976	1851	1851	1851	1851	0
50	20240903	194400	386949976	1851	1851	1851	1851	0
51	20240903	194300	386949976	1851	1851	1851	1851	0
52	20240903	194200	386949976	1851	1851	1851	1851	0
53	20240903	194100	386949976	1851	1851	1851	1851	0
54	20240903	194000	386949976	1851	1851	1851	1851	0
55	20240903	193900	386949976	1851	1851	1851	1851	0
56	20240903	193800	386949976	1851	1851	1851	1851	0
57	20240903	193700	386949976	1851	1851	1851	1851	0
58	20240903	193600	386949976	1851	1851	1851	1851	0
59	20240903	193500	386949976	1851	1851	1851	1851	0
60	20240903	193400	386949976	1851	1851	1851	1851	0
61	20240903	193300	386949976	1851	1851	1851	1851	0
62	20240903	193200	386949976	1851	1851	1851	1851	3366
63	20240903	193100	386949976	1851	1851	1851	1851	0
64	20240903	193000	386949976	1851	1851	1851	1851	0
65	20240903	192900	386949976	1851	1851	1851	1851	0
66	20240903	192800	386949976	1851	1851	1851	1851	0
67	20240903	192700	386949976	1851	1851	1851	1851	0
68	20240903	192600	386949976	1851	1851	1851	1851	0
69	20240903	192500	386949976	1851	1851	1851	1851	0
70	20240903	192400	386949976	1851	1851	1851	1851	0
71	20240903	192300	386949976	1851	1851	1851	1851	0
72	20240903	192200	386949976	1851	1851	1851	1851	0
73	20240903	192100	386949976	1851	1851	1851	1851	0
74	20240903	192000	386949976	1851	1851	1851	1851	0
75	20240903	191900	386949976	1851	1851	1851	1851	0
76	20240903	191800	386949976	1851	1851	1851	1851	0
77	20240903	191700	386949976	1851	1851	1851	1851	0
78	20240903	191600	386949976	1851	1851	1851	1851	0
79	20240903	191500	386949976	1851	1851	1851	1851	0
80	20240903	191400	386949976	1851	1851	1851	1851	0
81	20240903	191300	386949976	1851	1851	1851	1851	0
82	20240903	191200	386949976	1851	1851	1851	1851	0
83	20240903	191100	386949976	1851	1851	1851	1851	0
84	20240903	191000	386949976	1851	1851	1851	1851	0
85	20240903	190900	386949976	1851	1851	1851	1851	0
86	20240903	190800	386949976	1851	1851	1851	1851	0
87	20240903	190700	386949976	1851	1851	1851	1851	0
88	20240903	190600	386949976	1851	1851	1851	1851	0
89	20240903	190500	386949976	1851	1851	1851	1851	0
90	20240903	190400	386949976	1851	1851	1851	1851	0
91	20240903	190300	386949976	1851	1851	1851	1851	0
92	20240903	190200	386949976	1851	1851	1851	1851	3366
93	20240903	190100	386949976	1851	1851	1851	1851	0
94	20240903	190000	386949976	1851	1851	1851	1851	0
95	20240903	185900	386949976	1851	1851	1851	1851	0
96	20240903	185800	386949976	1851	1851	1851	1851	0
97	20240903	185700	386949976	1851	1851	1851	1851	0
98	20240903	185600	386949976	1851	1851	1851	1851	0
99	20240903	185500	386949976	1851	1851	1851	1851	0
100	20240903	185400	386949976	1851	1851	1851	1851	0
101	20240903	185300	386949976	1851	1851	1851	1851	0
102	20240903	185200	386949976	1851	1851	1851	1851	0
103	20240903	185100	386949976	1851	1851	1851	1851	0
104	20240903	185000	386949976	1851	1851	1851	1851	0
105	20240903	184900	386949976	1851	1851	1851	1851	0
106	20240903	184800	386949976	1851	1851	1851	1851	0
107	20240903	184700	386949976	1851	1851	1851	1851	0
108	20240903	184600	386949976	1851	1851	1851	1851	0
109	20240903	184500	386949976	1851	1851	1851	1851	0
110	20240903	184400	386949976	1851	1851	1851	1851	0
111	20240903	184300	386949976	1851	1851	1851	1851	0
112	20240903	184200	386949976	1851	1851	1851	1851	0
113	20240903	184100	386949976	1851	1851	1851	1851	0
114	20240903	184000	386949976	1851	1851	1851	1851	0
115	20240903	183900	386949976	1851	1851	1851	1851	0
116	20240903	183800	386949976	1851	1851	1851	1851	0
117	20240903	183700	386949976	1851	1851	1851	1851	0
118	20240903	183600	386949976	1851	1851	1851	1851	0
119	20240903	183500	386949976	1851	1851	1851	1851	0
120	20240903	183400	386949976	1851	1851	1851	1851	0
121	20240903	183300	386949976	1851	1851	1851	1851	0
122	20240903	183200	386949976	1851	1851	1851	1851	3366
123	20240903	183100	386949976	1851	1851	1851	1851	0
124	20240903	183000	386949976	1851	1851	1851	1851	0
125	20240903	182900	386949976	1851	1851	1851	1851	0
126	20240903	182800	386949976	1851	1851	1851	1851	0
127	20240903	182700	386949976	1851	1851	1851	1851	0
128	20240903	182600	386949976	1851	1851	1851	1851	0
129	20240903	182500	386949976	1851	1851	1851	1851	0
130	20240903	182400	386949976	1851	1851	1851	1851	0
131	20240903	182300	386949976	1851	1851	1851	1851	0
132	20240903	182200	386949976	1851	1851	1851	1851	0
133	20240903	182100	386949976	1851	1851	1851	1851	0
134	20240903	182000	386949976	1851	1851	1851	1851	0
135	20240903	181900	386949976	1851	1851	1851	1851	0
136	20240903	181800	386949976	1851	1851	1851	1851	0
137	20240903	181700	386949976	1851	1851	1851	1851	0
138	20240903	181600	386949976	1851	1851	1851	1851	0
139	20240903	181500	386949976	1851	1851	1851	1851	0
140	20240903	181400	386949976	1851	1851	1851	1851	0
141	20240903	181300	386949976	1851	1851	1851	1851	0
142	20240903	181200	386949976	1851	1851	1851	1851	0
143	20240903	181100	386949976	1851	1851	1851	1851	0
144	20240903	181000	386949976	1851	1851	1851	1851	0
145	20240903	180900	386949976	1851	1851	1851	1851	0
146	20240903	180800	386949976	1851	1851	1851	1851	0
147	20240903	180700	386949976	1851	1851	1851	1851	0
148	20240903	180600	386949976	1851	1851	1851	1851	0
149	20240903	180500	386949976	1851	1851	1851	1851	0
150	20240903	180400	386949976	1851	1851	1851	1851	0
151	20240903	180300	386949976	1851	1851	1851	1851	0
152	20240903	180200	386949976	1851	1851	1851	1851	3366
153	20240903	180100	386949976	1851	1851	1851	1851	0
154	20240903	180000	386949976	1851	1851	1851	1851	0
155	20240903	175900	386949976	1851	1851	1851	1851	0
156	20240903	175800	386949976	1851	1851	1851	1851	0
157	20240903	175700	386949976	1851	1851	1851	1851	0
158	20240903	175600	386949976	1851	1851	1851	1851	0
159	20240903	175500	386949976	1851	1851	1851	1851	0
160	20240903	175400	386949976	1851	1851	1851	1851	0
161	20240903	175300	386949976	1851	1851	1851	1851	0
162	20240903	175200	386949976	1851	1851	1851	1851	0
163	20240903	175100	386949976	1851	1851	1851	1851	0
164	20240903	175000	386949976	1851	1851	1851	1851	0
165	20240903	174900	386949976	1851	1851	1851	1851	0
166	20240903	174800	386949976	1851	1851	1851	1851	0
167	20240903	174700	386949976	1851	1851	1851	1851	0
168	20240903	174600	386949976	1851	1851	1851	1851	0
169	20240903	174500	386949976	1851	1851	1851	1851	0
170	20240903	174400	386949976	1851	1851	1851	1851	0
171	20240903	174300	386949976	1851	1851	1851	1851	0
172	20240903	174200	386949976	1851	1851	1851	1851	0
173	20240903	174100	386949976	1851	1851	1851	1851	0
174	20240903	174000	386949976	1851	1851	1851	1851	0
175	20240903	173900	386949976	1851	1851	1851	1851	0
176	20240903	173800	386949976	1851	1851	1851	1851	0
177	20240903	173700	386949976	1851	1851	1851	1851	0
178	20240903	173600	386949976	1851	1851	1851	1851	0
179	20240903	173500	386949976	1851	1851	1851	1851	0
180	20240903	173400	386949976	1851	1851	1851	1851	0
181	20240903	173300	386949976	1851	1851	1851	1851	0
182	20240903	173200	386949976	1851	1851	1851	1851	3366
183	20240903	173100	386949976	1851	1851	1851	1851	0
184	20240903	173000	386949976	1851	1851	1851	1851	0
185	20240903	172900	386949976	1851	1851	1851	1851	0
186	20240903	172800	386949976	1851	1851	1851	1851	0
187	20240903	172700	386949976	1851	1851	1851	1851	0
188	20240903	172600	386949976	1851	1851	1851	1851	0
189	20240903	172500	386949976	1851	1851	1851	1851	0
190	20240903	172400	386949976	1851	1851	1851	1851	0
191	20240903	172300	386949976	1851	1851	1851	1851	0
192	20240903	172200	386949976	1851	1851	1851	1851	0
193	20240903	172100	386949976	1851	1851	1851	1851	0
194	20240903	172000	386949976	1851	1851	1851	1851	0
195	20240903	171900	386949976	1851	1851	1851	1851	0
196	20240903	171800	386949976	1851	1851	1851	1851	0
197	20240903	171700	386949976	1851	1851	1851	1851	0
198	20240903	171600	386949976	1851	1851	1851	1851	0
199	20240903	171500	386949976	1851	1851	1851	1851	0
200	20240903	171400	386949976	1851	1851	1851	1851	0
201	20240903	171300	386949976	1851	1851	1851	1851	0
202	20240903	171200	386949976	1851	1851	1851	1851	0
203	20240903	171100	386949976	1851	1851	1851	1851	0
204	20240903	171000	386949976	1851	1851	1851	1851	0
205	20240903	170900	386949976	1851	1851	1851	1851	0
206	20240903	170800	386949976	1851	1851	1851	1851	0
207	20240903	170700	386949976	1851	1851	1851	1851	0
208	20240903	170600	386949976	1851	1851	1851	1851	0
209	20240903	170500	386949976	1851	1851	1851	1851	0
210	20240903	170400	386949976	1851	1851	1851	1851	0
211	20240903	170300	386949976	1851	1851	1851	1851	0
212	20240903	170200	386949976	1851	1851	1851	1851	3366
213	20240903	170100	386949976	1851	1851	1851	1851	0
214	20240903	170000	386949976	1851	1851	1851	1851	0
215	20240903	165900	386949976	1851	1851	1851	1851	0
216	20240903	165800	386949976	1851	1851	1851	1851	0
217	20240903	165700	386949976	1851	1851	1851	1851	0
218	20240903	165600	386949976	1851	1851	1851	1851	0
219	20240903	165500	386949976	1851	1851	1851	1851	0
220	20240903	165400	386949976	1851	1851	1851	1851	0
221	20240903	165300	386949976	1851	1851	1851	1851	0
222	20240903	165200	386949976	1851	1851	1851	1851	0
223	20240903	165100	386949976	1851	1851	1851	1851	0
224	20240903	165000	386949976	1851	1851	1851	1851	0
225	20240903	164900	386949976	1851	1851	1851	1851	0
226	20240903	164800	386949976	1851	1851	1851	1851	0
227	20240903	164700	386949976	1851	1851	1851	1851	0
228	20240903	164600	386949976	1851	1851	1851	1851	0
229	20240903	164500	386949976	1851	1851	1851	1851	0
230	20240903	164400	386949976	1851	1851	1851	1851	0
231	20240903	164300	386949976	1851	1851	1851	1851	0
232	20240903	164200	386949976	1851	1851	1851	1851	0
233	20240903	164100	386949976	1851	1851	1851	1851	0
234	20240903	164000	386949976	1851	1851	1851	1851	0
235	20240903	163900	386949976	1851	1851	1851	1851	0
236	20240903	163800	386949976	1851	1851	1851	1851	0
237	20240903	163700	386949976	1851	1851	1851	1851	0
238	20240903	163600	386949976	1851	1851	1851	1851	0
239	20240903	163500	386949976	1851	1851	1851	1851	0
240	20240903	163400	386949976	1851	1851	1851	1851	0
241	20240903	163300	386949976	1851	1851	1851	1851	0
242	20240903	163200	386949976	1851	1851	1851	1851	3366
243	20240903	163100	386949976	1851	1851	1851	1851	0
244	20240903	163000	386949976	1851	1851	1851	1851	0
245	20240903	162900	386949976	1851	1851	1851	1851	0
246	20240903	162800	386949976	1851	1851	1851	1851	0
247	20240903	162700	386949976	1851	1851	1851	1851	0
248	20240903	162600	386949976	1851	1851	1851	1851	0
249	20240903	162500	386949976	1851	1851	1851	1851	0
250	20240903	162400	386949976	1851	1851	1851	1851	0
251	20240903	162300	386949976	1851	1851	1851	1851	0
252	20240903	162200	386949976	1851	1851	1851	1851	0
253	20240903	162100	386949976	1851	1851	1851	1851	0
254	20240903	162000	386949976	1851	1851	1851	1851	0
255	20240903	161900	386949976	1851	1851	1851	1851	0
256	20240903	161800	386949976	1851	1851	1851	1851	0
257	20240903	161700	386949976	1851	1851	1851	1851	0
258	20240903	161600	386949976	1851	1851	1851	1851	0
259	20240903	161500	386949976	1851	1851	1851	1851	0
260	20240903	161400	386949976	1851	1851	1851	1851	0
261	20240903	161300	386949976	1851	1851	1851	1851	0
262	20240903	161200	386949976	1851	1851	1851	1851	0
263	20240903	161100	386949976	1851	1851	1851	1851	0
264	20240903	161000	386949976	1851	1851	1851	1851	0
265	20240903	160900	386949976	1851	1851	1851	1851	0
266	20240903	160800	386949976	1851	1851	1851	1851	0
267	20240903	160700	386949976	1851	1851	1851	1851	0
268	20240903	160600	386949976	1851	1851	1851	1851	0
269	20240903	160500	386949976	1851	1851	1851	1851	0
270	20240903	160400	386949976	1851	1851	1851	1851	0
271	20240903	160300	386949976	1851	1851	1851	1851	0
272	20240903	160200	386949976	1851	1851	1851	1851	3366
273	20240903	160100	386949976	1851	1851	1851	1851	0
274	20240903	160000	386949976	1851	1851	1851	1851	0
275	20240903	155900	386949976	1851	1851	1851	1851	0
276	20240903	155800	386949976	1851	1851	1851	1851	0
277	20240903	155700	386949976	1851	1851	1851	1851	0
278	20240903	155600	386949976	1851	1851	1851	1851	0
279	20240903	155500	386949976	1851	1851	1851	1851	0
280	20240903	155400	386949976	1851	1851	1851	1851	0
281	20240903	155300	386949976	1851	1851	1851	1851	0
282	20240903	155200	386949976	1851	1851	1851	1851	0
283	20240903	155100	386949976	1851	1851	1851	1851	0
284	20240903	155000	386949976	1851	1851	1851	1851	0
285	20240903	154900	386949976	1851	1851	1851	1851	0
286	20240903	154800	386949976	1851	1851	1851	1851	0
287	20240903	154700	386949976	1851	1851	1851	1851	0
288	20240903	154600	386949976	1851	1851	1851	1851	0
289	20240903	154500	386949976	1851	1851	1851	1851	0
290	20240903	154400	386949976	1851	1851	1851	1851	0
291	20240903	154300	386949976	1851	1851	1851	1851	0
292	20240903	154200	386949976	1851	1851	1851	1851	0
293	20240903	154100	386949976	1851	1851	1851	1851	0
294	20240903	154000	386949976	1851	1851	1851	1851	0
295	20240903	153900	386949976	1851	1851	1851	1851	0
296	20240903	153800	386949976	1851	1851	1851	1851	0
297	20240903	153700	386949976	1851	1851	1851	1851	0
298	20240903	153600	386949976	1851	1851	1851	1851	0
299	20240903	153500	386949976	1851	1851	1851	1851	0
300	20240903	153400	386949976	1851	1851	1851	1851	0
301	20240903	153300	386949976	1851	1851	1851	1851	0
302	20240903	153200	386949976	1851	1851	1851	1851	3366
303	20240903	153100	386949976	1851	1851	1851	1851	0
304	20240903	153000	386949976	1851	1851	1851	1851	3366
305	20240903	152900	380719510	1858	1858	1858	1858	0
306	20240903	152800	380719510	1858	1858	1858	1858	0
307	20240903	152700	380719510	1858	1858	1858	1858	0
308	20240903	152600	380719510	1858	1858	1858	1858	0
309	20240903	152500	380719510	1858	1858	1858	1858	0
310	20240903	152400	380719510	1858	1858	1858	1858	0
311	20240903	152300	380719510	1858	1858	1858	1858	0
312	20240903	152200	380719510	1858	1858	1858	1858	0
313	20240903	152100	380719510	1858	1858	1858	1858	0
314	20240903	152000	380719510	1858	1858	1858	1858	0
315	20240903	151900	380719510	1858	1858	1858	1858	1
316	20240903	151800	380717652	1855	1853	1855	1853	619
317	20240903	151700	379570228	1854	1854	1854	1854	0
318	20240903	151600	379570228	1854	1854	1854	1854	1
319	20240903	151500	379568374	1852	1852	1852	1852	237
320	20240903	151400	379129450	1854	1854	1854	1854	1
321	20240903	151300	379127596	1852	1852	1852	1852	99
322	20240903	151200	378944248	1852	1850	1852	1850	381
323	20240903	151100	378239396	1854	1854	1854	1850	1997
324	20240903	151000	374544181	1854	1854	1854	1854	13
325	20240903	150900	374520079	1854	1854	1854	1854	1
326	20240903	150800	374518225	1853	1853	1853	1853	0
327	20240903	150700	374518225	1853	1853	1853	1853	0
328	20240903	150600	374518225	1853	1853	1853	1853	59
329	20240903	150500	374408898	1854	1854	1854	1854	200
330	20240903	150400	374038098	1854	1854	1854	1854	4
331	20240903	150300	374030682	1853	1853	1853	1853	6
332	20240903	150200	374019564	1854	1854	1854	1854	39
333	20240903	150100	373947258	1854	1854	1854	1854	58
334	20240903	150000	373839726	1852	1852	1852	1852	50
335	20240903	145900	373747126	1852	1852	1852	1852	0
336	20240903	145800	373747126	1852	1851	1852	1851	41
337	20240903	145700	373671215	1849	1849	1849	1849	0
338	20240903	145600	373671215	1849	1849	1849	1849	0
339	20240903	145500	373671215	1849	1849	1849	1849	0
340	20240903	145400	373671215	1849	1858	1858	1849	40848
341	20240903	145300	298021140	1858	1858	1858	1858	598
342	20240903	145200	296910056	1858	1859	1859	1858	2528
343	20240903	145100	292213002	1858	1859	1859	1858	186
344	20240903	145000	291867378	1859	1858	1859	1858	38
345	20240903	144900	291796747	1859	1859	1860	1859	960
346	20240903	144800	290012106	1859	1859	1860	1859	1476
347	20240903	144700	287268098	1860	1859	1860	1859	241
348	20240903	144600	286819898	1859	1859	1859	1859	0
349	20240903	144500	286819898	1859	1859	1859	1859	0
350	20240903	144400	286819898	1859	1859	1859	1859	210
351	20240903	144300	286429508	1859	1859	1859	1859	0
352	20240903	144200	286429508	1859	1859	1859	1859	51
353	20240903	144100	286334699	1859	1859	1859	1859	20
354	20240903	144000	286297519	1859	1859	1859	1859	858
355	20240903	143900	284702497	1859	1859	1859	1859	1283
356	20240903	143800	282317400	1859	1859	1859	1859	1
357	20240903	143700	282315541	1859	1859	1859	1859	0
358	20240903	143600	282315541	1859	1859	1859	1859	0
359	20240903	143500	282315541	1859	1860	1860	1859	1623
360	20240903	143400	279298284	1860	1860	1860	1860	1
361	20240903	143300	279296424	1859	1860	1860	1859	144
362	20240903	143200	279028693	1860	1860	1860	1860	0
363	20240903	143100	279028693	1860	1860	1860	1860	900
364	20240903	143000	277354693	1860	1860	1860	1860	0
365	20240903	142900	277354693	1860	1860	1860	1860	91
366	20240903	142800	277185433	1860	1860	1860	1860	0
367	20240903	142700	277185433	1860	1860	1860	1860	0
368	20240903	142600	277185433	1860	1860	1860	1860	0
369	20240903	142500	277185433	1860	1860	1860	1860	0
370	20240903	142400	277185433	1860	1860	1860	1860	60
371	20240903	142300	277073833	1860	1860	1860	1860	0
372	20240903	142200	277073833	1860	1860	1860	1860	0
373	20240903	142100	277073833	1860	1860	1860	1860	0
374	20240903	142000	277073833	1860	1860	1860	1860	0
375	20240903	141900	277073833	1860	1860	1860	1860	0
376	20240903	141800	277073833	1860	1860	1860	1860	0
377	20240903	141700	277073833	1860	1860	1860	1860	145
378	20240903	141600	276804133	1864	1864	1864	1864	1
379	20240903	141500	276802269	1860	1860	1860	1860	400
380	20240903	141400	276058269	1860	1864	1864	1860	215
381	20240903	141300	275658329	1860	1861	1861	1860	1362
382	20240903	141200	273125004	1861	1861	1861	1861	0
383	20240903	141100	273125004	1861	1861	1861	1861	0
384	20240903	141000	273125004	1861	1861	1861	1861	0
385	20240903	140900	273125004	1861	1861	1861	1861	0
386	20240903	140800	273125004	1861	1861	1861	1861	0
387	20240903	140700	273125004	1861	1861	1861	1861	0
388	20240903	140600	273125004	1861	1861	1861	1861	0
389	20240903	140500	273125004	1861	1861	1861	1861	250
390	20240903	140400	272659754	1860	1860	1860	1860	0
391	20240903	140300	272659754	1860	1860	1860	1860	0
392	20240903	140200	272659754	1860	1864	1864	1860	8
393	20240903	140100	272644870	1861	1861	1861	1861	0
394	20240903	140000	272644870	1861	1861	1861	1861	0
395	20240903	135900	272644870	1861	1861	1861	1861	0
396	20240903	135800	272644870	1861	1861	1861	1861	0
397	20240903	135700	272644870	1861	1861	1861	1861	0
398	20240903	135600	272644870	1861	1861	1861	1861	199
399	20240903	135500	272274531	1861	1861	1861	1861	0
400	20240903	135400	272274531	1861	1861	1861	1861	0
401	20240903	135300	272274531	1861	1861	1861	1861	0
402	20240903	135200	272274531	1861	1861	1861	1861	0
403	20240903	135100	272274531	1861	1864	1864	1861	23
404	20240903	135000	272231674	1864	1864	1864	1864	16
405	20240903	134900	272201850	1863	1863	1863	1863	0
406	20240903	134800	272201850	1863	1863	1863	1863	0
407	20240903	134700	272201850	1863	1863	1863	1863	16
408	20240903	134600	272172042	1863	1863	1863	1863	0
409	20240903	134500	272172042	1863	1863	1863	1863	0
410	20240903	134400	272172042	1863	1860	1863	1860	22
411	20240903	134300	272131110	1860	1860	1860	1860	110
412	20240903	134200	271926510	1860	1860	1860	1860	100
413	20240903	134100	271740510	1860	1860	1860	1860	0
414	20240903	134000	271740510	1860	1860	1860	1860	0
415	20240903	133900	271740510	1860	1859	1860	1859	20
416	20240903	133800	271703312	1860	1860	1860	1860	0
417	20240903	133700	271703312	1860	1860	1860	1860	105
418	20240903	133600	271508012	1860	1859	1860	1856	11800
419	20240903	133500	249602693	1860	1860	1860	1860	30
420	20240903	133400	249546893	1860	1860	1860	1860	633
421	20240903	133300	248369513	1860	1864	1864	1860	2611
422	20240903	133200	243510945	1864	1864	1864	1864	0
423	20240903	133100	243510945	1864	1864	1864	1864	0
424	20240903	133000	243510945	1864	1864	1864	1864	0
425	20240903	132900	243510945	1864	1864	1864	1864	0
426	20240903	132800	243510945	1864	1864	1864	1864	0
427	20240903	132700	243510945	1864	1864	1864	1864	27
428	20240903	132600	243460617	1864	1864	1864	1864	222
429	20240903	132500	243046809	1864	1864	1864	1864	0
430	20240903	132400	243046809	1864	1864	1864	1864	0
431	20240903	132300	243046809	1864	1864	1864	1864	2
432	20240903	132200	243043081	1860	1860	1860	1860	0
433	20240903	132100	243043081	1860	1861	1861	1860	3451
434	20240903	132000	236622012	1861	1861	1861	1861	0
435	20240903	131900	236622012	1861	1861	1861	1861	0
436	20240903	131800	236622012	1861	1861	1861	1861	0
437	20240903	131700	236622012	1861	1861	1861	1861	0
438	20240903	131600	236622012	1861	1863	1863	1861	184
439	20240903	131500	236279582	1863	1863	1863	1863	0
440	20240903	131400	236279582	1863	1863	1863	1863	0
441	20240903	131300	236279582	1863	1863	1863	1863	1
442	20240903	131200	236277719	1863	1863	1863	1863	0
443	20240903	131100	236277719	1863	1863	1863	1863	11
444	20240903	131000	236257226	1863	1863	1863	1863	1849
445	20240903	130900	232812539	1861	1861	1861	1861	100
446	20240903	130800	232626439	1863	1863	1863	1863	1
447	20240903	130700	232624576	1860	1860	1860	1860	213
448	20240903	130600	232228396	1861	1861	1861	1861	0
449	20240903	130500	232228396	1861	1861	1861	1860	1021
450	20240903	130400	230329315	1861	1861	1861	1861	0
451	20240903	130300	230329315	1861	1861	1861	1861	0
452	20240903	130200	230329315	1861	1861	1861	1861	513
453	20240903	130100	229374622	1861	1861	1861	1861	0
454	20240903	130000	229374622	1861	1861	1861	1861	2
455	20240903	125900	229370900	1861	1862	1862	1861	985
456	20240903	125800	227537744	1861	1861	1861	1861	0
457	20240903	125700	227537744	1861	1862	1862	1861	3577
458	20240903	125600	220879658	1862	1862	1862	1862	0
459	20240903	125500	220879658	1862	1862	1862	1862	1
460	20240903	125400	220877796	1862	1862	1862	1862	0
461	20240903	125300	220877796	1862	1862	1862	1862	20
462	20240903	125200	220840556	1864	1864	1864	1864	21
463	20240903	125100	220801412	1864	1864	1864	1864	0
464	20240903	125000	220801412	1864	1863	1864	1861	3
465	20240903	124900	220795824	1862	1862	1862	1862	0
466	20240903	124800	220795824	1862	1862	1862	1862	302
467	20240903	124700	220233500	1862	1863	1863	1862	8444
468	20240903	124600	204507878	1863	1863	1863	1863	598
469	20240903	124500	203393804	1864	1865	1865	1864	485
470	20240903	124400	202489763	1865	1864	1865	1864	571
471	20240903	124300	201425148	1865	1865	1865	1865	4551
472	20240903	124200	192937533	1866	1866	1866	1866	3561
473	20240903	124100	186292707	1867	1867	1867	1867	694
474	20240903	124000	184997009	1867	1867	1867	1867	1400
475	20240903	123900	182383209	1867	1868	1868	1867	116
476	20240903	123800	182166537	1870	1870	1870	1870	0
477	20240903	123700	182166537	1870	1870	1870	1870	1
478	20240903	123600	182164667	1867	1867	1867	1867	2806
479	20240903	123500	176925865	1870	1870	1870	1870	1
480	20240903	123400	176923995	1867	1867	1867	1867	1
481	20240903	123300	176922128	1867	1867	1867	1867	0
482	20240903	123200	176922128	1867	1867	1867	1867	0
483	20240903	123100	176922128	1867	1867	1867	1867	1
484	20240903	123000	176920261	1868	1868	1868	1868	2
485	20240903	122900	176916525	1868	1868	1868	1868	0
486	20240903	122800	176916525	1868	1868	1868	1868	0
487	20240903	122700	176916525	1868	1870	1870	1868	4528
488	20240903	122600	168455723	1869	1871	1871	1869	1595
489	20240903	122500	165473982	1872	1872	1872	1872	0
490	20240903	122400	165473982	1872	1872	1872	1872	0
491	20240903	122300	165473982	1872	1872	1872	1872	0
492	20240903	122200	165473982	1872	1875	1877	1872	14
493	20240903	122100	165447763	1877	1877	1877	1877	0
494	20240903	122000	165447763	1877	1877	1877	1877	0
495	20240903	121900	165447763	1877	1877	1877	1877	0
496	20240903	121800	165447763	1877	1877	1877	1877	0
497	20240903	121700	165447763	1877	1877	1877	1877	0
498	20240903	121600	165447763	1877	1877	1877	1877	0
499	20240903	121500	165447763	1877	1877	1877	1877	7
500	20240903	121400	165434624	1877	1877	1877	1877	0
501	20240903	121300	165434624	1877	1877	1877	1877	0
502	20240903	121200	165434624	1877	1877	1877	1877	1
503	20240903	121100	165432747	1874	1874	1874	1874	300
504	20240903	121000	164870547	1877	1877	1877	1877	0
505	20240903	120900	164870547	1877	1877	1877	1877	1
506	20240903	120800	164868670	1872	1872	1872	1872	0
507	20240903	120700	164868670	1872	1873	1873	1872	50
508	20240903	120600	164775060	1878	1878	1878	1878	0
509	20240903	120500	164775060	1878	1878	1878	1878	0
510	20240903	120400	164775060	1878	1878	1878	1878	0
511	20240903	120300	164775060	1878	1878	1878	1878	0
512	20240903	120200	164775060	1878	1878	1878	1878	0
513	20240903	120100	164775060	1878	1878	1878	1878	0
514	20240903	120000	164775060	1878	1878	1878	1878	1
515	20240903	115900	164773182	1877	1877	1877	1877	0
516	20240903	115800	164773182	1877	1877	1877	1877	0
517	20240903	115700	164773182	1877	1877	1877	1877	700
518	20240903	115600	163459282	1878	1878	1878	1878	0
519	20240903	115500	163459282	1878	1874	1878	1874	12298
520	20240903	115400	140364210	1870	1870	1870	1870	0
521	20240903	115300	140364210	1870	1870	1870	1870	0
522	20240903	115200	140364210	1870	1870	1870	1870	0
523	20240903	115100	140364210	1870	1870	1870	1870	1
524	20240903	115000	140362340	1876	1876	1876	1876	0
525	20240903	114900	140362340	1876	1876	1876	1876	0
526	20240903	114800	140362340	1876	1876	1876	1876	0
527	20240903	114700	140362340	1876	1874	1876	1874	133
528	20240903	114600	140112844	1876	1876	1876	1876	3
529	20240903	114500	140107216	1876	1876	1876	1876	0
530	20240903	114400	140107216	1876	1876	1876	1876	0
531	20240903	114300	140107216	1876	1876	1876	1876	0
532	20240903	114200	140107216	1876	1876	1876	1876	0
533	20240903	114100	140107216	1876	1876	1876	1876	0
534	20240903	114000	140107216	1876	1876	1876	1876	0
535	20240903	113900	140107216	1876	1876	1876	1876	0
536	20240903	113800	140107216	1876	1876	1876	1876	0
537	20240903	113700	140107216	1876	1876	1876	1876	106
538	20240903	113600	139908360	1876	1876	1876	1876	0
539	20240903	113500	139908360	1876	1876	1876	1876	0
540	20240903	113400	139908360	1876	1876	1876	1876	0
541	20240903	113300	139908360	1876	1876	1876	1876	8
542	20240903	113200	139893352	1872	1872	1872	1872	0
543	20240903	113100	139893352	1872	1872	1872	1872	13
544	20240903	113000	139869016	1872	1872	1872	1872	5700
545	20240903	112900	129198616	1872	1872	1872	1872	100
546	20240903	112800	129011416	1872	1872	1872	1872	0
547	20240903	112700	129011416	1872	1872	1872	1872	0
548	20240903	112600	129011416	1872	1872	1872	1872	9
549	20240903	112500	128994568	1872	1872	1872	1872	0
550	20240903	112400	128994568	1872	1872	1872	1872	0
551	20240903	112300	128994568	1872	1872	1872	1872	0
552	20240903	112200	128994568	1872	1872	1872	1872	0
553	20240903	112100	128994568	1872	1869	1872	1869	1748
554	20240903	112000	125727553	1869	1869	1869	1869	0
555	20240903	111900	125727553	1869	1870	1870	1869	818
556	20240903	111800	124198657	1870	1870	1870	1870	0
557	20240903	111700	124198657	1870	1871	1871	1870	800
558	20240903	111600	122702641	1872	1872	1872	1872	0
559	20240903	111500	122702641	1872	1872	1872	1872	54
560	20240903	111400	122601553	1872	1872	1872	1872	0
561	20240903	111300	122601553	1872	1872	1872	1872	2
562	20240903	111200	122597809	1872	1872	1872	1872	1
563	20240903	111100	122595937	1872	1872	1872	1872	0
564	20240903	111000	122595937	1872	1872	1872	1872	0
565	20240903	110900	122595937	1872	1873	1873	1872	550
566	20240903	110800	121565797	1873	1873	1873	1873	13
567	20240903	110700	121541448	1873	1871	1873	1871	578
568	20240903	110600	120459416	1871	1872	1872	1871	144
569	20240903	110500	120189962	1872	1872	1872	1872	0
570	20240903	110400	120189962	1872	1872	1872	1872	0
571	20240903	110300	120189962	1872	1872	1872	1872	76
572	20240903	110200	120047690	1872	1872	1872	1872	140
573	20240903	110100	119785610	1871	1870	1871	1870	337
574	20240903	110000	119155413	1871	1871	1871	1871	0
575	20240903	105900	119155413	1871	1871	1871	1871	0
576	20240903	105800	119155413	1871	1871	1871	1871	0
577	20240903	105700	119155413	1871	1871	1871	1871	1
578	20240903	105600	119153542	1868	1869	1869	1868	279
579	20240903	105500	118632339	1869	1869	1869	1869	174
580	20240903	105400	118307133	1869	1869	1869	1869	65
581	20240903	105300	118185648	1870	1870	1870	1870	2
582	20240903	105200	118181908	1870	1868	1870	1868	501
583	20240903	105100	117246038	1870	1870	1870	1870	0
584	20240903	105000	117246038	1870	1870	1870	1870	0
585	20240903	104900	117246038	1870	1870	1870	1870	12
586	20240903	104800	117223598	1872	1872	1872	1872	0
587	20240903	104700	117223598	1872	1872	1872	1872	0
588	20240903	104600	117223598	1872	1872	1872	1872	34
589	20240903	104500	117159950	1872	1872	1872	1872	0
590	20240903	104400	117159950	1872	1872	1872	1872	0
591	20240903	104300	117159950	1872	1872	1872	1872	0
592	20240903	104200	117159950	1872	1872	1872	1872	0
593	20240903	104100	117159950	1872	1872	1872	1872	0
594	20240903	104000	117159950	1872	1868	1872	1868	949
595	20240903	103900	115387214	1868	1868	1868	1868	2100
596	20240903	103800	111464414	1868	1868	1868	1868	105
597	20240903	103700	111268274	1868	1869	1869	1868	945
598	20240903	103600	109502504	1869	1869	1869	1869	0
599	20240903	103500	109502504	1869	1869	1869	1869	0
600	20240903	103400	109502504	1869	1870	1870	1869	471
601	20240903	103300	108622195	1869	1869	1869	1869	0
602	20240903	103200	108622195	1869	1869	1869	1869	0
603	20240903	103100	108622195	1869	1869	1869	1869	0
604	20240903	103000	108622195	1869	1871	1871	1869	1167
605	20240903	102900	106440527	1874	1871	1874	1871	512
606	20240903	102800	105482539	1874	1874	1874	1874	0
607	20240903	102700	105482539	1874	1874	1874	1874	0
608	20240903	102600	105482539	1874	1874	1874	1874	0
609	20240903	102500	105482539	1874	1874	1874	1874	502
610	20240903	102400	104541791	1875	1875	1875	1875	14
611	20240903	102300	104515541	1880	1880	1880	1880	0
612	20240903	102200	104515541	1880	1880	1880	1880	0
613	20240903	102100	104515541	1880	1880	1880	1880	0
614	20240903	102000	104515541	1880	1880	1880	1880	0
615	20240903	101900	104515541	1880	1880	1880	1880	0
616	20240903	101800	104515541	1880	1880	1880	1880	185
617	20240903	101700	104167741	1880	1880	1880	1880	0
618	20240903	101600	104167741	1880	1880	1880	1880	4
619	20240903	101500	104160221	1870	1870	1870	1870	100
620	20240903	101400	103973221	1870	1872	1872	1870	8306
621	20240903	101300	88438583	1875	1875	1875	1875	300
622	20240903	101200	87876083	1875	1881	1881	1875	806
623	20240903	101100	86360003	1881	1878	1881	1878	211
624	20240903	101000	85963676	1878	1878	1878	1878	0
625	20240903	100900	85963676	1878	1878	1878	1878	1
626	20240903	100800	85961798	1875	1875	1875	1875	1
627	20240903	100700	85959923	1873	1873	1873	1873	0
628	20240903	100600	85959923	1873	1873	1873	1873	15
629	20240903	100500	85931828	1873	1873	1873	1873	0
630	20240903	100400	85931828	1873	1873	1873	1873	1500
631	20240903	100300	83122328	1873	1873	1873	1873	0
632	20240903	100200	83122328	1873	1873	1873	1873	0
633	20240903	100100	83122328	1873	1873	1873	1873	6
634	20240903	100000	83111090	1869	1868	1869	1868	1037
635	20240903	095900	81173004	1868	1868	1868	1868	133
636	20240903	095800	80924560	1869	1869	1869	1869	0
637	20240903	095700	80924560	1869	1869	1869	1869	101
638	20240903	095600	80735791	1868	1869	1869	1868	233
639	20240903	095500	80300344	1869	1869	1869	1869	787
640	20240903	095400	78829441	1869	1873	1873	1868	14317
641	20240903	095300	52063539	1872	1873	1873	1872	1085
642	20240903	095200	50032083	1873	1873	1878	1873	4991
643	20240903	095100	40683935	1873	1877	1877	1873	501
644	20240903	095000	39745532	1878	1878	1878	1878	0
645	20240903	094900	39745532	1878	1878	1878	1878	0
646	20240903	094800	39745532	1878	1878	1878	1878	0
647	20240903	094700	39745532	1878	1878	1878	1878	0
648	20240903	094600	39745532	1878	1878	1878	1878	10
649	20240903	094500	39726752	1878	1879	1879	1878	28
650	20240903	094400	39674167	1880	1873	1880	1873	2
651	20240903	094300	39670414	1880	1880	1880	1880	0
652	20240903	094200	39670414	1880	1880	1880	1880	1
653	20240903	094100	39668534	1880	1873	1880	1872	801
654	20240903	094000	38169037	1873	1880	1882	1873	193
655	20240903	093900	37806142	1880	1880	1880	1880	26
656	20240903	093800	37757262	1880	1879	1880	1872	106
657	20240903	093700	37558659	1872	1873	1873	1872	501
658	20240903	093600	36620767	1872	1873	1873	1872	184
659	20240903	093500	36276304	1872	1872	1872	1872	0
660	20240903	093400	36276304	1872	1872	1872	1872	0
661	20240903	093300	36276304	1872	1872	1872	1872	0
662	20240903	093200	36276304	1872	1872	1872	1872	0
663	20240903	093100	36276304	1872	1872	1872	1872	54
664	20240903	093000	36175216	1872	1872	1872	1872	300
665	20240903	092900	35613616	1872	1873	1873	1872	433
666	20240903	092800	34803020	1872	1872	1872	1872	0
667	20240903	092700	34803020	1872	1873	1873	1872	28
668	20240903	092600	34750601	1873	1873	1873	1873	2624
669	20240903	092500	29835849	1873	1872	1873	1872	7
670	20240903	092400	29822739	1873	1873	1873	1873	301
671	20240903	092300	29258966	1872	1872	1872	1872	2
672	20240903	092200	29255222	1872	1872	1872	1872	0
673	20240903	092100	29255222	1872	1872	1872	1872	1
674	20240903	092000	29253350	1873	1873	1873	1873	1
675	20240903	091900	29251477	1870	1870	1870	1870	3
676	20240903	091800	29245867	1870	1870	1870	1870	100
677	20240903	091700	29058867	1869	1869	1869	1869	0
678	20240903	091600	29058867	1869	1869	1869	1869	15
679	20240903	091500	29030832	1869	1873	1873	1869	2736
680	20240903	091400	23908878	1872	1874	1874	1872	1583
681	20240903	091300	20944197	1873	1873	1873	1873	0
682	20240903	091200	20944197	1873	1873	1873	1873	0
683	20240903	091100	20944197	1873	1874	1874	1873	500
684	20240903	091000	20007548	1874	1874	1874	1874	0
685	20240903	090900	20007548	1874	1880	1880	1873	46
686	20240903	090800	19921370	1873	1873	1873	1873	0
687	20240903	090700	19921370	1873	1875	1875	1873	150
688	20240903	090600	19640286	1884	1884	1884	1884	53
689	20240903	090500	19540434	1884	1884	1884	1884	10
690	20240903	090400	19521594	1874	1874	1874	1874	1078
691	20240903	090300	17501422	1874	1876	1876	1874	8000
692	20240903	090200	2504490	1885	1885	1885	1885	1
693	20240903	090100	2502605	1876	1885	1885	1876	101
694	20240903	090000	2313108	1876	1876	1876	1876	1233