KissMeData/189980/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	202700	301276104	1893	1893	1893	1893	8028
3	20240903	202600	301276104	1893	1893	1893	1893	0
4	20240903	202500	301276104	1893	1893	1893	1893	0
5	20240903	202400	301276104	1893	1893	1893	1893	0
6	20240903	202300	301276104	1893	1893	1893	1893	0
7	20240903	202200	301276104	1893	1893	1893	1893	0
8	20240903	202100	301276104	1893	1893	1893	1893	0
9	20240903	202000	301276104	1893	1893	1893	1893	0
10	20240903	201900	301276104	1893	1893	1893	1893	0
11	20240903	201800	301276104	1893	1893	1893	1893	0
12	20240903	201700	301276104	1893	1893	1893	1893	0
13	20240903	201600	301276104	1893	1893	1893	1893	0
14	20240903	201500	301276104	1893	1893	1893	1893	0
15	20240903	201400	301276104	1893	1893	1893	1893	0
16	20240903	201300	301276104	1893	1893	1893	1893	0
17	20240903	201200	301276104	1893	1893	1893	1893	0
18	20240903	201100	301276104	1893	1893	1893	1893	0
19	20240903	201000	301276104	1893	1893	1893	1893	0
20	20240903	200900	301276104	1893	1893	1893	1893	0
21	20240903	200800	301276104	1893	1893	1893	1893	0
22	20240903	200700	301276104	1893	1893	1893	1893	0
23	20240903	200600	301276104	1893	1893	1893	1893	0
24	20240903	200500	301276104	1893	1893	1893	1893	0
25	20240903	200400	301276104	1893	1893	1893	1893	0
26	20240903	200300	301276104	1893	1893	1893	1893	0
27	20240903	200200	301276104	1893	1893	1893	1893	0
28	20240903	200100	301276104	1893	1893	1893	1893	0
29	20240903	200000	301276104	1893	1893	1893	1893	0
30	20240903	195900	301276104	1893	1893	1893	1893	0
31	20240903	195800	301276104	1893	1893	1893	1893	0
32	20240903	195700	301276104	1893	1893	1893	1893	8028
33	20240903	195600	301276104	1893	1893	1893	1893	0
34	20240903	195500	301276104	1893	1893	1893	1893	0
35	20240903	195400	301276104	1893	1893	1893	1893	0
36	20240903	195300	301276104	1893	1893	1893	1893	0
37	20240903	195200	301276104	1893	1893	1893	1893	0
38	20240903	195100	301276104	1893	1893	1893	1893	0
39	20240903	195000	301276104	1893	1893	1893	1893	0
40	20240903	194900	301276104	1893	1893	1893	1893	0
41	20240903	194800	301276104	1893	1893	1893	1893	0
42	20240903	194700	301276104	1893	1893	1893	1893	0
43	20240903	194600	301276104	1893	1893	1893	1893	0
44	20240903	194500	301276104	1893	1893	1893	1893	0
45	20240903	194400	301276104	1893	1893	1893	1893	0
46	20240903	194300	301276104	1893	1893	1893	1893	0
47	20240903	194200	301276104	1893	1893	1893	1893	0
48	20240903	194100	301276104	1893	1893	1893	1893	0
49	20240903	194000	301276104	1893	1893	1893	1893	0
50	20240903	193900	301276104	1893	1893	1893	1893	0
51	20240903	193800	301276104	1893	1893	1893	1893	0
52	20240903	193700	301276104	1893	1893	1893	1893	0
53	20240903	193600	301276104	1893	1893	1893	1893	0
54	20240903	193500	301276104	1893	1893	1893	1893	0
55	20240903	193400	301276104	1893	1893	1893	1893	0
56	20240903	193300	301276104	1893	1893	1893	1893	0
57	20240903	193200	301276104	1893	1893	1893	1893	0
58	20240903	193100	301276104	1893	1893	1893	1893	0
59	20240903	193000	301276104	1893	1893	1893	1893	0
60	20240903	192900	301276104	1893	1893	1893	1893	0
61	20240903	192800	301276104	1893	1893	1893	1893	0
62	20240903	192700	301276104	1893	1893	1893	1893	8028
63	20240903	192600	301276104	1893	1893	1893	1893	0
64	20240903	192500	301276104	1893	1893	1893	1893	0
65	20240903	192400	301276104	1893	1893	1893	1893	0
66	20240903	192300	301276104	1893	1893	1893	1893	0
67	20240903	192200	301276104	1893	1893	1893	1893	0
68	20240903	192100	301276104	1893	1893	1893	1893	0
69	20240903	192000	301276104	1893	1893	1893	1893	0
70	20240903	191900	301276104	1893	1893	1893	1893	0
71	20240903	191800	301276104	1893	1893	1893	1893	0
72	20240903	191700	301276104	1893	1893	1893	1893	0
73	20240903	191600	301276104	1893	1893	1893	1893	0
74	20240903	191500	301276104	1893	1893	1893	1893	0
75	20240903	191400	301276104	1893	1893	1893	1893	0
76	20240903	191300	301276104	1893	1893	1893	1893	0
77	20240903	191200	301276104	1893	1893	1893	1893	0
78	20240903	191100	301276104	1893	1893	1893	1893	0
79	20240903	191000	301276104	1893	1893	1893	1893	0
80	20240903	190900	301276104	1893	1893	1893	1893	0
81	20240903	190800	301276104	1893	1893	1893	1893	0
82	20240903	190700	301276104	1893	1893	1893	1893	0
83	20240903	190600	301276104	1893	1893	1893	1893	0
84	20240903	190500	301276104	1893	1893	1893	1893	0
85	20240903	190400	301276104	1893	1893	1893	1893	0
86	20240903	190300	301276104	1893	1893	1893	1893	0
87	20240903	190200	301276104	1893	1893	1893	1893	0
88	20240903	190100	301276104	1893	1893	1893	1893	0
89	20240903	190000	301276104	1893	1893	1893	1893	0
90	20240903	185900	301276104	1893	1893	1893	1893	0
91	20240903	185800	301276104	1893	1893	1893	1893	0
92	20240903	185700	301276104	1893	1893	1893	1893	8028
93	20240903	185600	301276104	1893	1893	1893	1893	0
94	20240903	185500	301276104	1893	1893	1893	1893	0
95	20240903	185400	301276104	1893	1893	1893	1893	0
96	20240903	185300	301276104	1893	1893	1893	1893	0
97	20240903	185200	301276104	1893	1893	1893	1893	0
98	20240903	185100	301276104	1893	1893	1893	1893	0
99	20240903	185000	301276104	1893	1893	1893	1893	0
100	20240903	184900	301276104	1893	1893	1893	1893	0
101	20240903	184800	301276104	1893	1893	1893	1893	0
102	20240903	184700	301276104	1893	1893	1893	1893	0
103	20240903	184600	301276104	1893	1893	1893	1893	0
104	20240903	184500	301276104	1893	1893	1893	1893	0
105	20240903	184400	301276104	1893	1893	1893	1893	0
106	20240903	184300	301276104	1893	1893	1893	1893	0
107	20240903	184200	301276104	1893	1893	1893	1893	0
108	20240903	184100	301276104	1893	1893	1893	1893	0
109	20240903	184000	301276104	1893	1893	1893	1893	0
110	20240903	183900	301276104	1893	1893	1893	1893	0
111	20240903	183800	301276104	1893	1893	1893	1893	0
112	20240903	183700	301276104	1893	1893	1893	1893	0
113	20240903	183600	301276104	1893	1893	1893	1893	0
114	20240903	183500	301276104	1893	1893	1893	1893	0
115	20240903	183400	301276104	1893	1893	1893	1893	0
116	20240903	183300	301276104	1893	1893	1893	1893	0
117	20240903	183200	301276104	1893	1893	1893	1893	0
118	20240903	183100	301276104	1893	1893	1893	1893	0
119	20240903	183000	301276104	1893	1893	1893	1893	0
120	20240903	182900	301276104	1893	1893	1893	1893	0
121	20240903	182800	301276104	1893	1893	1893	1893	0
122	20240903	182700	301276104	1893	1893	1893	1893	8028
123	20240903	182600	301276104	1893	1893	1893	1893	0
124	20240903	182500	301276104	1893	1893	1893	1893	0
125	20240903	182400	301276104	1893	1893	1893	1893	0
126	20240903	182300	301276104	1893	1893	1893	1893	0
127	20240903	182200	301276104	1893	1893	1893	1893	0
128	20240903	182100	301276104	1893	1893	1893	1893	0
129	20240903	182000	301276104	1893	1893	1893	1893	0
130	20240903	181900	301276104	1893	1893	1893	1893	0
131	20240903	181800	301276104	1893	1893	1893	1893	0
132	20240903	181700	301276104	1893	1893	1893	1893	0
133	20240903	181600	301276104	1893	1893	1893	1893	0
134	20240903	181500	301276104	1893	1893	1893	1893	0
135	20240903	181400	301276104	1893	1893	1893	1893	0
136	20240903	181300	301276104	1893	1893	1893	1893	0
137	20240903	181200	301276104	1893	1893	1893	1893	0
138	20240903	181100	301276104	1893	1893	1893	1893	0
139	20240903	181000	301276104	1893	1893	1893	1893	0
140	20240903	180900	301276104	1893	1893	1893	1893	0
141	20240903	180800	301276104	1893	1893	1893	1893	0
142	20240903	180700	301276104	1893	1893	1893	1893	0
143	20240903	180600	301276104	1893	1893	1893	1893	0
144	20240903	180500	301276104	1893	1893	1893	1893	0
145	20240903	180400	301276104	1893	1893	1893	1893	0
146	20240903	180300	301276104	1893	1893	1893	1893	0
147	20240903	180200	301276104	1893	1893	1893	1893	0
148	20240903	180100	301276104	1893	1893	1893	1893	0
149	20240903	180000	301276104	1893	1893	1893	1893	0
150	20240903	175900	301276104	1893	1893	1893	1893	0
151	20240903	175800	301276104	1893	1893	1893	1893	0
152	20240903	175700	301276104	1893	1893	1893	1893	8028
153	20240903	175600	301276104	1893	1893	1893	1893	0
154	20240903	175500	301276104	1893	1893	1893	1893	0
155	20240903	175400	301276104	1893	1893	1893	1893	0
156	20240903	175300	301276104	1893	1893	1893	1893	0
157	20240903	175200	301276104	1893	1893	1893	1893	0
158	20240903	175100	301276104	1893	1893	1893	1893	0
159	20240903	175000	301276104	1893	1893	1893	1893	0
160	20240903	174900	301276104	1893	1893	1893	1893	0
161	20240903	174800	301276104	1893	1893	1893	1893	0
162	20240903	174700	301276104	1893	1893	1893	1893	0
163	20240903	174600	301276104	1893	1893	1893	1893	0
164	20240903	174500	301276104	1893	1893	1893	1893	0
165	20240903	174400	301276104	1893	1893	1893	1893	0
166	20240903	174300	301276104	1893	1893	1893	1893	0
167	20240903	174200	301276104	1893	1893	1893	1893	0
168	20240903	174100	301276104	1893	1893	1893	1893	0
169	20240903	174000	301276104	1893	1893	1893	1893	0
170	20240903	173900	301276104	1893	1893	1893	1893	0
171	20240903	173800	301276104	1893	1893	1893	1893	0
172	20240903	173700	301276104	1893	1893	1893	1893	0
173	20240903	173600	301276104	1893	1893	1893	1893	0
174	20240903	173500	301276104	1893	1893	1893	1893	0
175	20240903	173400	301276104	1893	1893	1893	1893	0
176	20240903	173300	301276104	1893	1893	1893	1893	0
177	20240903	173200	301276104	1893	1893	1893	1893	0
178	20240903	173100	301276104	1893	1893	1893	1893	0
179	20240903	173000	301276104	1893	1893	1893	1893	0
180	20240903	172900	301276104	1893	1893	1893	1893	0
181	20240903	172800	301276104	1893	1893	1893	1893	0
182	20240903	172700	301276104	1893	1893	1893	1893	8028
183	20240903	172600	301276104	1893	1893	1893	1893	0
184	20240903	172500	301276104	1893	1893	1893	1893	0
185	20240903	172400	301276104	1893	1893	1893	1893	0
186	20240903	172300	301276104	1893	1893	1893	1893	0
187	20240903	172200	301276104	1893	1893	1893	1893	0
188	20240903	172100	301276104	1893	1893	1893	1893	0
189	20240903	172000	301276104	1893	1893	1893	1893	0
190	20240903	171900	301276104	1893	1893	1893	1893	0
191	20240903	171800	301276104	1893	1893	1893	1893	0
192	20240903	171700	301276104	1893	1893	1893	1893	0
193	20240903	171600	301276104	1893	1893	1893	1893	0
194	20240903	171500	301276104	1893	1893	1893	1893	0
195	20240903	171400	301276104	1893	1893	1893	1893	0
196	20240903	171300	301276104	1893	1893	1893	1893	0
197	20240903	171200	301276104	1893	1893	1893	1893	0
198	20240903	171100	301276104	1893	1893	1893	1893	0
199	20240903	171000	301276104	1893	1893	1893	1893	0
200	20240903	170900	301276104	1893	1893	1893	1893	0
201	20240903	170800	301276104	1893	1893	1893	1893	0
202	20240903	170700	301276104	1893	1893	1893	1893	0
203	20240903	170600	301276104	1893	1893	1893	1893	0
204	20240903	170500	301276104	1893	1893	1893	1893	0
205	20240903	170400	301276104	1893	1893	1893	1893	0
206	20240903	170300	301276104	1893	1893	1893	1893	0
207	20240903	170200	301276104	1893	1893	1893	1893	0
208	20240903	170100	301276104	1893	1893	1893	1893	0
209	20240903	170000	301276104	1893	1893	1893	1893	0
210	20240903	165900	301276104	1893	1893	1893	1893	0
211	20240903	165800	301276104	1893	1893	1893	1893	0
212	20240903	165700	301276104	1893	1893	1893	1893	8028
213	20240903	165600	301276104	1893	1893	1893	1893	0
214	20240903	165500	301276104	1893	1893	1893	1893	0
215	20240903	165400	301276104	1893	1893	1893	1893	0
216	20240903	165300	301276104	1893	1893	1893	1893	0
217	20240903	165200	301276104	1893	1893	1893	1893	0
218	20240903	165100	301276104	1893	1893	1893	1893	0
219	20240903	165000	301276104	1893	1893	1893	1893	0
220	20240903	164900	301276104	1893	1893	1893	1893	0
221	20240903	164800	301276104	1893	1893	1893	1893	0
222	20240903	164700	301276104	1893	1893	1893	1893	0
223	20240903	164600	301276104	1893	1893	1893	1893	0
224	20240903	164500	301276104	1893	1893	1893	1893	0
225	20240903	164400	301276104	1893	1893	1893	1893	0
226	20240903	164300	301276104	1893	1893	1893	1893	0
227	20240903	164200	301276104	1893	1893	1893	1893	0
228	20240903	164100	301276104	1893	1893	1893	1893	0
229	20240903	164000	301276104	1893	1893	1893	1893	0
230	20240903	163900	301276104	1893	1893	1893	1893	0
231	20240903	163800	301276104	1893	1893	1893	1893	0
232	20240903	163700	301276104	1893	1893	1893	1893	0
233	20240903	163600	301276104	1893	1893	1893	1893	0
234	20240903	163500	301276104	1893	1893	1893	1893	0
235	20240903	163400	301276104	1893	1893	1893	1893	0
236	20240903	163300	301276104	1893	1893	1893	1893	0
237	20240903	163200	301276104	1893	1893	1893	1893	0
238	20240903	163100	301276104	1893	1893	1893	1893	0
239	20240903	163000	301276104	1893	1893	1893	1893	0
240	20240903	162900	301276104	1893	1893	1893	1893	0
241	20240903	162800	301276104	1893	1893	1893	1893	0
242	20240903	162700	301276104	1893	1893	1893	1893	8028
243	20240903	162600	301276104	1893	1893	1893	1893	0
244	20240903	162500	301276104	1893	1893	1893	1893	0
245	20240903	162400	301276104	1893	1893	1893	1893	0
246	20240903	162300	301276104	1893	1893	1893	1893	0
247	20240903	162200	301276104	1893	1893	1893	1893	0
248	20240903	162100	301276104	1893	1893	1893	1893	0
249	20240903	162000	301276104	1893	1893	1893	1893	0
250	20240903	161900	301276104	1893	1893	1893	1893	0
251	20240903	161800	301276104	1893	1893	1893	1893	0
252	20240903	161700	301276104	1893	1893	1893	1893	0
253	20240903	161600	301276104	1893	1893	1893	1893	0
254	20240903	161500	301276104	1893	1893	1893	1893	0
255	20240903	161400	301276104	1893	1893	1893	1893	0
256	20240903	161300	301276104	1893	1893	1893	1893	0
257	20240903	161200	301276104	1893	1893	1893	1893	0
258	20240903	161100	301276104	1893	1893	1893	1893	0
259	20240903	161000	301276104	1893	1893	1893	1893	0
260	20240903	160900	301276104	1893	1893	1893	1893	0
261	20240903	160800	301276104	1893	1893	1893	1893	0
262	20240903	160700	301276104	1893	1893	1893	1893	0
263	20240903	160600	301276104	1893	1893	1893	1893	0
264	20240903	160500	301276104	1893	1893	1893	1893	0
265	20240903	160400	301276104	1893	1893	1893	1893	0
266	20240903	160300	301276104	1893	1893	1893	1893	0
267	20240903	160200	301276104	1893	1893	1893	1893	0
268	20240903	160100	301276104	1893	1893	1893	1893	0
269	20240903	160000	301276104	1893	1893	1893	1893	0
270	20240903	155900	301276104	1893	1893	1893	1893	0
271	20240903	155800	301276104	1893	1893	1893	1893	0
272	20240903	155700	301276104	1893	1893	1893	1893	8028
273	20240903	155600	301276104	1893	1893	1893	1893	0
274	20240903	155500	301276104	1893	1893	1893	1893	0
275	20240903	155400	301276104	1893	1893	1893	1893	0
276	20240903	155300	301276104	1893	1893	1893	1893	0
277	20240903	155200	301276104	1893	1893	1893	1893	0
278	20240903	155100	301276104	1893	1893	1893	1893	0
279	20240903	155000	301276104	1893	1893	1893	1893	0
280	20240903	154900	301276104	1893	1893	1893	1893	0
281	20240903	154800	301276104	1893	1893	1893	1893	0
282	20240903	154700	301276104	1893	1893	1893	1893	0
283	20240903	154600	301276104	1893	1893	1893	1893	0
284	20240903	154500	301276104	1893	1893	1893	1893	0
285	20240903	154400	301276104	1893	1893	1893	1893	0
286	20240903	154300	301276104	1893	1893	1893	1893	0
287	20240903	154200	301276104	1893	1893	1893	1893	0
288	20240903	154100	301276104	1893	1893	1893	1893	0
289	20240903	154000	301276104	1893	1893	1893	1893	0
290	20240903	153900	301276104	1893	1893	1893	1893	0
291	20240903	153800	301276104	1893	1893	1893	1893	0
292	20240903	153700	301276104	1893	1893	1893	1893	0
293	20240903	153600	301276104	1893	1893	1893	1893	0
294	20240903	153500	301276104	1893	1893	1893	1893	0
295	20240903	153400	301276104	1893	1893	1893	1893	0
296	20240903	153300	301276104	1893	1893	1893	1893	0
297	20240903	153200	301276104	1893	1893	1893	1893	0
298	20240903	153100	301276104	1893	1893	1893	1893	0
299	20240903	153000	301276104	1893	1893	1893	1893	8028
300	20240903	152900	286079100	1893	1893	1893	1893	0
301	20240903	152800	286079100	1893	1893	1893	1893	0
302	20240903	152700	286079100	1893	1893	1893	1893	0
303	20240903	152600	286079100	1893	1893	1893	1893	0
304	20240903	152500	286079100	1893	1893	1893	1893	0
305	20240903	152400	286079100	1893	1893	1893	1893	0
306	20240903	152300	286079100	1893	1893	1893	1893	0
307	20240903	152200	286079100	1893	1893	1893	1893	0
308	20240903	152100	286079100	1893	1893	1893	1893	0
309	20240903	152000	286079100	1893	1893	1893	1893	0
310	20240903	151900	286079100	1893	1887	1893	1880	784
311	20240903	151800	284596544	1888	1888	1888	1888	1
312	20240903	151700	284594656	1881	1881	1881	1874	112
313	20240903	151600	284384046	1880	1879	1880	1879	83
314	20240903	151500	284228009	1870	1891	1893	1869	3715
315	20240903	151400	277266361	1892	1865	1892	1860	1608
316	20240903	151300	274258662	1866	1869	1869	1866	16
317	20240903	151200	274228782	1870	1870	1870	1870	68
318	20240903	151100	274101622	1870	1871	1871	1870	220
319	20240903	151000	273690202	1880	1880	1880	1880	0
320	20240903	150900	273690202	1880	1880	1880	1870	414
321	20240903	150800	272915882	1883	1881	1895	1869	2722
322	20240903	150700	267813391	1882	1860	1882	1860	1480
323	20240903	150600	265046165	1860	1861	1861	1860	660
324	20240903	150500	263818502	1860	1879	1879	1840	4665
325	20240903	150400	255192625	1880	1888	1892	1880	112
326	20240903	150300	254981037	1895	1884	1895	1884	300
327	20240903	150200	254413240	1883	1887	1895	1883	348
328	20240903	150100	253754578	1895	1875	1895	1875	1500
329	20240903	150000	250926971	1875	1877	1885	1875	321
330	20240903	145900	250322751	1880	1865	1880	1865	1500
331	20240903	145800	247513840	1865	1865	1870	1865	1204
332	20240903	145700	245263647	1866	1860	1866	1860	1300
333	20240903	145600	242842732	1862	1856	1862	1855	612
334	20240903	145500	241703809	1862	1857	1862	1857	400
335	20240903	145400	240959644	1857	1849	1857	1849	800
336	20240903	145300	239476269	1853	1849	1853	1849	200
337	20240903	145200	239106102	1849	1848	1849	1848	203
338	20240903	145100	238730858	1843	1844	1844	1843	400
339	20240903	145000	237993657	1848	1848	1848	1848	0
340	20240903	144900	237993657	1848	1848	1848	1848	1
341	20240903	144800	237991809	1843	1843	1843	1843	0
342	20240903	144700	237991809	1843	1845	1845	1843	36
343	20240903	144600	237925449	1843	1843	1843	1843	0
344	20240903	144500	237925449	1843	1843	1843	1843	100
345	20240903	144400	237741149	1852	1843	1852	1843	3
346	20240903	144300	237735602	1843	1843	1843	1843	200
347	20240903	144200	237367002	1852	1852	1852	1852	0
348	20240903	144100	237367002	1852	1852	1852	1852	0
349	20240903	144000	237367002	1852	1852	1852	1852	0
350	20240903	143900	237367002	1852	1852	1852	1852	0
351	20240903	143800	237367002	1852	1852	1852	1852	0
352	20240903	143700	237367002	1852	1852	1852	1852	0
353	20240903	143600	237367002	1852	1852	1852	1852	0
354	20240903	143500	237367002	1852	1852	1852	1852	0
355	20240903	143400	237367002	1852	1852	1852	1852	0
356	20240903	143300	237367002	1852	1852	1852	1852	0
357	20240903	143200	237367002	1852	1852	1852	1852	0
358	20240903	143100	237367002	1852	1852	1852	1852	0
359	20240903	143000	237367002	1852	1852	1852	1852	0
360	20240903	142900	237367002	1852	1852	1852	1852	0
361	20240903	142800	237367002	1852	1852	1852	1852	0
362	20240903	142700	237367002	1852	1852	1852	1852	0
363	20240903	142600	237367002	1852	1852	1852	1852	0
364	20240903	142500	237367002	1852	1852	1852	1852	1
365	20240903	142400	237365150	1844	1844	1844	1844	1
366	20240903	142300	237363306	1842	1843	1843	1842	1055
367	20240903	142200	235419441	1844	1844	1844	1844	0
368	20240903	142100	235419441	1844	1844	1844	1844	8
369	20240903	142000	235404689	1844	1844	1844	1844	0
370	20240903	141900	235404689	1844	1844	1844	1844	91
371	20240903	141800	235236885	1844	1848	1848	1844	580
372	20240903	141700	234167272	1853	1853	1853	1853	0
373	20240903	141600	234167272	1853	1853	1853	1853	0
374	20240903	141500	234167272	1853	1853	1853	1853	0
375	20240903	141400	234167272	1853	1853	1853	1853	0
376	20240903	141300	234167272	1853	1853	1853	1853	0
377	20240903	141200	234167272	1853	1853	1853	1853	0
378	20240903	141100	234167272	1853	1853	1853	1853	0
379	20240903	141000	234167272	1853	1853	1853	1853	0
380	20240903	140900	234167272	1853	1853	1853	1853	0
381	20240903	140800	234167272	1853	1853	1853	1853	0
382	20240903	140700	234167272	1853	1853	1853	1853	0
383	20240903	140600	234167272	1853	1853	1853	1853	0
384	20240903	140500	234167272	1853	1853	1853	1853	0
385	20240903	140400	234167272	1853	1853	1853	1853	0
386	20240903	140300	234167272	1853	1853	1853	1853	0
387	20240903	140200	234167272	1853	1853	1853	1853	0
388	20240903	140100	234167272	1853	1853	1853	1853	1
389	20240903	140000	234165419	1851	1851	1851	1851	0
390	20240903	135900	234165419	1851	1851	1851	1851	0
391	20240903	135800	234165419	1851	1851	1851	1851	1
392	20240903	135700	234163568	1849	1849	1849	1849	0
393	20240903	135600	234163568	1849	1849	1849	1849	0
394	20240903	135500	234163568	1849	1849	1849	1849	548
395	20240903	135400	233150316	1854	1854	1854	1854	0
396	20240903	135300	233150316	1854	1854	1854	1854	0
397	20240903	135200	233150316	1854	1854	1854	1854	0
398	20240903	135100	233150316	1854	1854	1854	1854	7
399	20240903	135000	233137338	1854	1854	1854	1854	9
400	20240903	134900	233120652	1846	1846	1846	1846	100
401	20240903	134800	232936052	1856	1856	1856	1856	0
402	20240903	134700	232936052	1856	1856	1856	1856	0
403	20240903	134600	232936052	1856	1856	1856	1856	70
404	20240903	134500	232806132	1845	1849	1849	1845	1074
405	20240903	134400	230824522	1850	1850	1850	1850	0
406	20240903	134300	230824522	1850	1850	1850	1850	0
407	20240903	134200	230824522	1850	1850	1850	1850	0
408	20240903	134100	230824522	1850	1850	1850	1850	0
409	20240903	134000	230824522	1850	1850	1850	1850	0
410	20240903	133900	230824522	1850	1850	1850	1850	0
411	20240903	133800	230824522	1850	1850	1850	1850	13
412	20240903	133700	230800472	1851	1851	1851	1851	0
413	20240903	133600	230800472	1851	1851	1851	1851	0
414	20240903	133500	230800472	1851	1851	1857	1851	205
415	20240903	133400	230420987	1850	1851	1851	1850	100
416	20240903	133300	230235984	1857	1857	1857	1857	0
417	20240903	133200	230235984	1857	1857	1857	1857	1
418	20240903	133100	230234127	1850	1850	1850	1850	3
419	20240903	133000	230228577	1858	1855	1858	1850	133
420	20240903	132900	229981864	1848	1850	1854	1848	87
421	20240903	132800	229820729	1850	1840	1850	1837	1530
422	20240903	132700	227008344	1840	1840	1840	1840	5
423	20240903	132600	226999144	1840	1840	1840	1840	0
424	20240903	132500	226999144	1840	1840	1840	1840	0
425	20240903	132400	226999144	1840	1839	1840	1838	388
426	20240903	132300	226285608	1839	1840	1840	1839	274
427	20240903	132200	225781712	1840	1841	1841	1840	918
428	20240903	132100	224092586	1841	1852	1852	1841	1615
429	20240903	132000	221119143	1852	1842	1852	1842	980
430	20240903	131900	219313973	1842	1848	1848	1842	720
431	20240903	131800	217987213	1849	1849	1849	1849	0
432	20240903	131700	217987213	1849	1850	1850	1849	42
433	20240903	131600	217909553	1850	1850	1850	1850	0
434	20240903	131500	217909553	1850	1850	1850	1850	0
435	20240903	131400	217909553	1850	1850	1850	1850	0
436	20240903	131300	217909553	1850	1850	1850	1850	0
437	20240903	131200	217909553	1850	1850	1850	1850	0
438	20240903	131100	217909553	1850	1850	1850	1850	0
439	20240903	131000	217909553	1850	1850	1850	1850	1
440	20240903	130900	217907703	1849	1849	1849	1849	0
441	20240903	130800	217907703	1849	1849	1849	1849	0
442	20240903	130700	217907703	1849	1849	1849	1849	0
443	20240903	130600	217907703	1849	1849	1849	1849	0
444	20240903	130500	217907703	1849	1850	1850	1849	75
445	20240903	130400	217769018	1850	1850	1850	1850	0
446	20240903	130300	217769018	1850	1850	1850	1850	1
447	20240903	130200	217767168	1849	1849	1849	1849	0
448	20240903	130100	217767168	1849	1849	1849	1849	0
449	20240903	130000	217767168	1849	1849	1849	1849	12
450	20240903	125900	217744980	1849	1849	1849	1849	0
451	20240903	125800	217744980	1849	1849	1849	1849	0
452	20240903	125700	217744980	1849	1849	1849	1849	1072
453	20240903	125600	215762852	1849	1849	1849	1849	36
454	20240903	125500	215696288	1850	1850	1850	1850	0
455	20240903	125400	215696288	1850	1850	1850	1850	0
456	20240903	125300	215696288	1850	1850	1850	1850	0
457	20240903	125200	215696288	1850	1850	1850	1850	0
458	20240903	125100	215696288	1850	1850	1850	1850	0
459	20240903	125000	215696288	1850	1850	1850	1850	0
460	20240903	124900	215696288	1850	1850	1850	1850	0
461	20240903	124800	215696288	1850	1844	1850	1842	4000
462	20240903	124700	208311777	1850	1848	1858	1844	4001
463	20240903	124600	200921657	1850	1850	1850	1850	0
464	20240903	124500	200921657	1850	1850	1850	1850	0
465	20240903	124400	200921657	1850	1852	1852	1850	88
466	20240903	124300	200758850	1858	1858	1858	1858	0
467	20240903	124200	200758850	1858	1858	1858	1858	0
468	20240903	124100	200758850	1858	1858	1858	1858	1
469	20240903	124000	200756992	1851	1851	1851	1851	8
470	20240903	123900	200742184	1859	1859	1859	1859	1
471	20240903	123800	200740325	1850	1850	1850	1848	4048
472	20240903	123700	193255768	1850	1850	1850	1850	0
473	20240903	123600	193255768	1850	1850	1850	1850	0
474	20240903	123500	193255768	1850	1850	1851	1850	2353
475	20240903	123400	188902648	1850	1850	1851	1850	2071
476	20240903	123300	185071227	1850	1850	1850	1850	1000
477	20240903	123200	183221227	1850	1850	1850	1850	4
478	20240903	123100	183213827	1850	1850	1850	1850	0
479	20240903	123000	183213827	1850	1850	1850	1850	0
480	20240903	122900	183213827	1850	1850	1850	1850	0
481	20240903	122800	183213827	1850	1850	1850	1850	0
482	20240903	122700	183213827	1850	1850	1850	1850	0
483	20240903	122600	183213827	1850	1851	1851	1850	452
484	20240903	122500	182377587	1860	1850	1860	1850	2589
485	20240903	122400	177587927	1849	1849	1849	1849	25
486	20240903	122300	177541702	1850	1850	1850	1850	3
487	20240903	122200	177536152	1850	1850	1850	1850	3
488	20240903	122100	177530602	1850	1861	1861	1850	7
489	20240903	122000	177517641	1850	1850	1861	1850	6216
490	20240903	121900	166018030	1850	1850	1851	1850	2026
491	20240903	121800	162269917	1850	1851	1851	1849	85
492	20240903	121700	162112667	1851	1851	1851	1851	0
493	20240903	121600	162112667	1851	1852	1852	1851	63
494	20240903	121500	161995994	1852	1852	1852	1852	0
495	20240903	121400	161995994	1852	1852	1852	1852	0
496	20240903	121300	161995994	1852	1852	1852	1852	0
497	20240903	121200	161995994	1852	1852	1852	1852	1135
498	20240903	121100	159893974	1851	1853	1853	1851	130
499	20240903	121000	159653134	1863	1863	1863	1863	0
500	20240903	120900	159653134	1863	1863	1863	1863	0
501	20240903	120800	159653134	1863	1852	1863	1852	466
502	20240903	120700	158790091	1852	1852	1852	1852	0
503	20240903	120600	158790091	1852	1857	1857	1852	4215
504	20240903	120500	150979368	1862	1862	1862	1862	1
505	20240903	120400	150977506	1857	1857	1857	1857	10
506	20240903	120300	150958936	1863	1863	1863	1863	0
507	20240903	120200	150958936	1863	1863	1863	1863	0
508	20240903	120100	150958936	1863	1862	1863	1862	13
509	20240903	120000	150934729	1863	1863	1863	1863	0
510	20240903	115900	150934729	1863	1863	1863	1863	0
511	20240903	115800	150934729	1863	1863	1863	1863	0
512	20240903	115700	150934729	1863	1863	1863	1863	0
513	20240903	115600	150934729	1863	1863	1863	1863	0
514	20240903	115500	150934729	1863	1863	1863	1863	0
515	20240903	115400	150934729	1863	1863	1863	1863	0
516	20240903	115300	150934729	1863	1863	1863	1863	0
517	20240903	115200	150934729	1863	1863	1863	1863	0
518	20240903	115100	150934729	1863	1863	1863	1863	0
519	20240903	115000	150934729	1863	1861	1863	1861	1265
520	20240903	114900	148578217	1857	1857	1857	1857	0
521	20240903	114800	148578217	1857	1857	1857	1857	0
522	20240903	114700	148578217	1857	1857	1857	1857	371
523	20240903	114600	147889270	1857	1857	1857	1857	0
524	20240903	114500	147889270	1857	1857	1857	1857	0
525	20240903	114400	147889270	1857	1857	1857	1857	0
526	20240903	114300	147889270	1857	1857	1857	1857	50
527	20240903	114200	147796420	1857	1857	1857	1857	147
528	20240903	114100	147523441	1857	1857	1857	1857	100
529	20240903	114000	147337741	1857	1857	1857	1857	0
530	20240903	113900	147337741	1857	1857	1857	1857	0
531	20240903	113800	147337741	1857	1857	1857	1857	0
532	20240903	113700	147337741	1857	1857	1857	1857	0
533	20240903	113600	147337741	1857	1857	1857	1857	0
534	20240903	113500	147337741	1857	1858	1858	1857	712
535	20240903	113400	146014849	1862	1862	1862	1862	1
536	20240903	113300	146012987	1862	1862	1862	1862	0
537	20240903	113200	146012987	1862	1862	1862	1862	0
538	20240903	113100	146012987	1862	1862	1862	1862	0
539	20240903	113000	146012987	1862	1862	1862	1862	0
540	20240903	112900	146012987	1862	1862	1862	1862	0
541	20240903	112800	146012987	1862	1862	1862	1862	0
542	20240903	112700	146012987	1862	1862	1862	1862	0
543	20240903	112600	146012987	1862	1862	1862	1862	0
544	20240903	112500	146012987	1862	1862	1862	1862	0
545	20240903	112400	146012987	1862	1862	1862	1862	0
546	20240903	112300	146012987	1862	1862	1862	1862	0
547	20240903	112200	146012987	1862	1862	1862	1862	0
548	20240903	112100	146012987	1862	1862	1862	1862	0
549	20240903	112000	146012987	1862	1862	1862	1862	0
550	20240903	111900	146012987	1862	1862	1862	1862	0
551	20240903	111800	146012987	1862	1862	1862	1862	0
552	20240903	111700	146012987	1862	1862	1862	1862	0
553	20240903	111600	146012987	1862	1862	1862	1862	29
554	20240903	111500	145958989	1861	1858	1862	1858	82
555	20240903	111400	145806602	1863	1863	1863	1863	0
556	20240903	111300	145806602	1863	1863	1863	1863	0
557	20240903	111200	145806602	1863	1863	1863	1863	0
558	20240903	111100	145806602	1863	1863	1863	1863	1
559	20240903	111000	145804739	1858	1858	1858	1858	229
560	20240903	110900	145379257	1863	1862	1863	1862	104
561	20240903	110800	145185508	1863	1863	1863	1863	0
562	20240903	110700	145185508	1863	1852	1863	1852	16261
563	20240903	110600	114998416	1850	1850	1850	1850	67
564	20240903	110500	114874466	1850	1850	1850	1850	74
565	20240903	110400	114737566	1849	1849	1849	1849	72
566	20240903	110300	114604438	1849	1849	1849	1849	1
567	20240903	110200	114602589	1847	1847	1847	1841	2150
568	20240903	110100	110643386	1849	1849	1849	1849	0
569	20240903	110000	110643386	1849	1849	1849	1849	0
570	20240903	105900	110643386	1849	1849	1849	1849	0
571	20240903	105800	110643386	1849	1849	1849	1849	0
572	20240903	105700	110643386	1849	1849	1849	1849	1
573	20240903	105600	110641537	1848	1848	1848	1848	0
574	20240903	105500	110641537	1848	1848	1848	1848	0
575	20240903	105400	110641537	1848	1848	1848	1848	0
576	20240903	105300	110641537	1848	1848	1848	1848	0
577	20240903	105200	110641537	1848	1848	1848	1848	10
578	20240903	105100	110623057	1848	1848	1848	1848	0
579	20240903	105000	110623057	1848	1848	1848	1848	3
580	20240903	104900	110617513	1848	1848	1848	1845	3
581	20240903	104800	110611972	1848	1848	1848	1848	0
582	20240903	104700	110611972	1848	1848	1848	1848	2
583	20240903	104600	110608276	1848	1848	1848	1848	2
584	20240903	104500	110604580	1848	1848	1848	1848	1
585	20240903	104400	110602732	1845	1845	1845	1845	0
586	20240903	104300	110602732	1845	1845	1845	1845	0
587	20240903	104200	110602732	1845	1845	1845	1845	326
588	20240903	104100	110001262	1845	1848	1848	1845	175
589	20240903	104000	109678384	1847	1848	1848	1847	20
590	20240903	103900	109641434	1848	1848	1848	1848	0
591	20240903	103800	109641434	1848	1844	1848	1844	2
592	20240903	103700	109637742	1844	1844	1848	1844	522
593	20240903	103600	108675052	1844	1844	1844	1844	9
594	20240903	103500	108658456	1844	1840	1844	1840	2154
595	20240903	103400	104694480	1840	1845	1845	1840	2030
596	20240903	103300	100958130	1845	1845	1845	1845	1
597	20240903	103200	100956285	1838	1838	1845	1838	1201
598	20240903	103100	98748840	1836	1842	1842	1836	19200
599	20240903	103000	63442924	1850	1850	1850	1850	0
600	20240903	102900	63442924	1850	1842	1850	1842	11
601	20240903	102800	63422654	1842	1842	1842	1842	26
602	20240903	102700	63374762	1842	1846	1846	1842	2010
603	20240903	102600	59671802	1846	1846	1846	1846	100
604	20240903	102500	59487202	1846	1846	1846	1846	0
605	20240903	102400	59487202	1846	1846	1846	1846	0
606	20240903	102300	59487202	1846	1846	1846	1846	0
607	20240903	102200	59487202	1846	1846	1846	1846	0
608	20240903	102100	59487202	1846	1846	1846	1846	0
609	20240903	102000	59487202	1846	1849	1849	1846	1667
610	20240903	101900	56406721	1849	1850	1850	1849	35
611	20240903	101800	56342001	1850	1850	1850	1850	20
612	20240903	101700	56305001	1851	1848	1851	1848	449
613	20240903	101600	55475219	1849	1849	1849	1849	8
614	20240903	101500	55460427	1850	1851	1851	1850	17
615	20240903	101400	55428974	1852	1852	1852	1852	1
616	20240903	101300	55427122	1854	1854	1854	1854	0
617	20240903	101200	55427122	1854	1854	1854	1854	10
618	20240903	101100	55408582	1854	1854	1854	1854	1
619	20240903	101000	55406728	1851	1851	1851	1851	0
620	20240903	100900	55406728	1851	1851	1851	1851	0
621	20240903	100800	55406728	1851	1851	1851	1851	40
622	20240903	100700	55332688	1855	1855	1855	1855	70
623	20240903	100600	55202838	1855	1852	1855	1852	86
624	20240903	100500	55043398	1849	1849	1849	1849	0
625	20240903	100400	55043398	1849	1849	1849	1849	18
626	20240903	100300	55010116	1849	1845	1849	1845	351
627	20240903	100200	54361221	1845	1845	1845	1845	1
628	20240903	100100	54359376	1849	1849	1849	1849	0
629	20240903	100000	54359376	1849	1845	1849	1840	2911
630	20240903	095900	48997405	1852	1852	1852	1852	2
631	20240903	095800	48993701	1843	1855	1855	1843	2168
632	20240903	095700	44994032	1855	1855	1855	1855	10
633	20240903	095600	44975482	1855	1854	1855	1854	10
634	20240903	095500	44956938	1855	1850	1855	1850	101
635	20240903	095400	44770083	1849	1849	1849	1849	1200
636	20240903	095300	42551283	1849	1849	1849	1849	0
637	20240903	095200	42551283	1849	1849	1849	1849	84
638	20240903	095100	42395967	1855	1855	1855	1855	0
639	20240903	095000	42395967	1855	1855	1855	1855	0
640	20240903	094900	42395967	1855	1855	1855	1855	0
641	20240903	094800	42395967	1855	1855	1855	1855	0
642	20240903	094700	42395967	1855	1855	1855	1855	0
643	20240903	094600	42395967	1855	1855	1855	1855	0
644	20240903	094500	42395967	1855	1852	1855	1852	68
645	20240903	094400	42269935	1849	1849	1849	1849	654
646	20240903	094300	41060689	1849	1843	1849	1843	641
647	20240903	094200	39879212	1849	1849	1849	1849	0
648	20240903	094100	39879212	1849	1849	1849	1849	0
649	20240903	094000	39879212	1849	1843	1849	1843	421
650	20240903	093900	39103123	1849	1849	1849	1849	4
651	20240903	093800	39095727	1849	1849	1849	1849	5
652	20240903	093700	39086482	1849	1849	1849	1849	0
653	20240903	093600	39086482	1849	1849	1849	1849	1
654	20240903	093500	39084633	1849	1849	1849	1849	0
655	20240903	093400	39084633	1849	1849	1849	1849	0
656	20240903	093300	39084633	1849	1842	1849	1841	4886
657	20240903	093200	30053253	1849	1843	1849	1843	229
658	20240903	093100	29629922	1843	1843	1843	1843	0
659	20240903	093000	29629922	1843	1843	1843	1843	0
660	20240903	092900	29629922	1843	1848	1848	1843	745
661	20240903	092800	28253446	1848	1848	1848	1848	82
662	20240903	092700	28101910	1848	1848	1848	1848	18
663	20240903	092600	28068646	1847	1847	1847	1847	60
664	20240903	092500	27957826	1846	1846	1846	1846	0
665	20240903	092400	27957826	1846	1846	1846	1846	180
666	20240903	092300	27625546	1845	1845	1845	1845	0
667	20240903	092200	27625546	1845	1845	1845	1845	60
668	20240903	092100	27514846	1838	1838	1838	1838	0
669	20240903	092000	27514846	1838	1838	1838	1838	900
670	20240903	091900	25860646	1838	1838	1838	1838	112
671	20240903	091800	25654790	1839	1839	1840	1838	7368
672	20240903	091700	12110639	1838	1838	1838	1838	0
673	20240903	091600	12110639	1838	1844	1844	1838	2090
674	20240903	091500	8267674	1842	1842	1842	1842	0
675	20240903	091400	8267674	1842	1842	1842	1842	0
676	20240903	091300	8267674	1842	1849	1849	1842	1500
677	20240903	091200	5504328	1849	1849	1849	1849	0
678	20240903	091100	5504328	1849	1849	1849	1849	400
679	20240903	091000	4764728	1850	1850	1850	1850	0
680	20240903	090900	4764728	1850	1850	1850	1850	155
681	20240903	090800	4477978	1853	1853	1853	1853	23
682	20240903	090700	4435359	1853	1853	1853	1853	0
683	20240903	090600	4435359	1853	1853	1853	1853	32
684	20240903	090500	4376063	1835	1835	1835	1835	0
685	20240903	090400	4376063	1835	1839	1839	1835	1000
686	20240903	090300	2539843	1838	1852	1852	1838	1200
687	20240903	090200	330828	1861	1860	1861	1851	101
688	20240903	090100	143509	1857	1857	1857	1857	0
689	20240903	090000	143509	1857	1865	1865	1857	77