KissMeData/031310/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	191100	62793261	1885	1885	1885	1885	1573
3	20240903	191000	62793261	1885	1885	1885	1885	0
4	20240903	190900	62793261	1885	1885	1885	1885	0
5	20240903	190800	62793261	1885	1885	1885	1885	0
6	20240903	190700	62793261	1885	1885	1885	1885	0
7	20240903	190600	62793261	1885	1885	1885	1885	0
8	20240903	190500	62793261	1885	1885	1885	1885	0
9	20240903	190400	62793261	1885	1885	1885	1885	0
10	20240903	190300	62793261	1885	1885	1885	1885	0
11	20240903	190200	62793261	1885	1885	1885	1885	0
12	20240903	190100	62793261	1885	1885	1885	1885	0
13	20240903	190000	62793261	1885	1885	1885	1885	0
14	20240903	185900	62793261	1885	1885	1885	1885	0
15	20240903	185800	62793261	1885	1885	1885	1885	0
16	20240903	185700	62793261	1885	1885	1885	1885	0
17	20240903	185600	62793261	1885	1885	1885	1885	0
18	20240903	185500	62793261	1885	1885	1885	1885	0
19	20240903	185400	62793261	1885	1885	1885	1885	0
20	20240903	185300	62793261	1885	1885	1885	1885	0
21	20240903	185200	62793261	1885	1885	1885	1885	0
22	20240903	185100	62793261	1885	1885	1885	1885	0
23	20240903	185000	62793261	1885	1885	1885	1885	0
24	20240903	184900	62793261	1885	1885	1885	1885	0
25	20240903	184800	62793261	1885	1885	1885	1885	0
26	20240903	184700	62793261	1885	1885	1885	1885	0
27	20240903	184600	62793261	1885	1885	1885	1885	0
28	20240903	184500	62793261	1885	1885	1885	1885	0
29	20240903	184400	62793261	1885	1885	1885	1885	0
30	20240903	184300	62793261	1885	1885	1885	1885	0
31	20240903	184200	62793261	1885	1885	1885	1885	0
32	20240903	184100	62793261	1885	1885	1885	1885	1573
33	20240903	184000	62793261	1885	1885	1885	1885	0
34	20240903	183900	62793261	1885	1885	1885	1885	0
35	20240903	183800	62793261	1885	1885	1885	1885	0
36	20240903	183700	62793261	1885	1885	1885	1885	0
37	20240903	183600	62793261	1885	1885	1885	1885	0
38	20240903	183500	62793261	1885	1885	1885	1885	0
39	20240903	183400	62793261	1885	1885	1885	1885	0
40	20240903	183300	62793261	1885	1885	1885	1885	0
41	20240903	183200	62793261	1885	1885	1885	1885	0
42	20240903	183100	62793261	1885	1885	1885	1885	0
43	20240903	183000	62793261	1885	1885	1885	1885	0
44	20240903	182900	62793261	1885	1885	1885	1885	0
45	20240903	182800	62793261	1885	1885	1885	1885	0
46	20240903	182700	62793261	1885	1885	1885	1885	0
47	20240903	182600	62793261	1885	1885	1885	1885	0
48	20240903	182500	62793261	1885	1885	1885	1885	0
49	20240903	182400	62793261	1885	1885	1885	1885	0
50	20240903	182300	62793261	1885	1885	1885	1885	0
51	20240903	182200	62793261	1885	1885	1885	1885	0
52	20240903	182100	62793261	1885	1885	1885	1885	0
53	20240903	182000	62793261	1885	1885	1885	1885	0
54	20240903	181900	62793261	1885	1885	1885	1885	0
55	20240903	181800	62793261	1885	1885	1885	1885	0
56	20240903	181700	62793261	1885	1885	1885	1885	0
57	20240903	181600	62793261	1885	1885	1885	1885	0
58	20240903	181500	62793261	1885	1885	1885	1885	0
59	20240903	181400	62793261	1885	1885	1885	1885	0
60	20240903	181300	62793261	1885	1885	1885	1885	0
61	20240903	181200	62793261	1885	1885	1885	1885	0
62	20240903	181100	62793261	1885	1885	1885	1885	1573
63	20240903	181000	62793261	1885	1885	1885	1885	0
64	20240903	180900	62793261	1885	1885	1885	1885	0
65	20240903	180800	62793261	1885	1885	1885	1885	0
66	20240903	180700	62793261	1885	1885	1885	1885	0
67	20240903	180600	62793261	1885	1885	1885	1885	0
68	20240903	180500	62793261	1885	1885	1885	1885	0
69	20240903	180400	62793261	1885	1885	1885	1885	0
70	20240903	180300	62793261	1885	1885	1885	1885	0
71	20240903	180200	62793261	1885	1885	1885	1885	0
72	20240903	180100	62793261	1885	1885	1885	1885	0
73	20240903	180000	62793261	1885	1885	1885	1885	0
74	20240903	175900	62793261	1885	1885	1885	1885	0
75	20240903	175800	62793261	1885	1885	1885	1885	0
76	20240903	175700	62793261	1885	1885	1885	1885	0
77	20240903	175600	62793261	1885	1885	1885	1885	0
78	20240903	175500	62793261	1885	1885	1885	1885	0
79	20240903	175400	62793261	1885	1885	1885	1885	0
80	20240903	175300	62793261	1885	1885	1885	1885	0
81	20240903	175200	62793261	1885	1885	1885	1885	0
82	20240903	175100	62793261	1885	1885	1885	1885	0
83	20240903	175000	62793261	1885	1885	1885	1885	0
84	20240903	174900	62793261	1885	1885	1885	1885	0
85	20240903	174800	62793261	1885	1885	1885	1885	0
86	20240903	174700	62793261	1885	1885	1885	1885	0
87	20240903	174600	62793261	1885	1885	1885	1885	0
88	20240903	174500	62793261	1885	1885	1885	1885	0
89	20240903	174400	62793261	1885	1885	1885	1885	0
90	20240903	174300	62793261	1885	1885	1885	1885	0
91	20240903	174200	62793261	1885	1885	1885	1885	0
92	20240903	174100	62793261	1885	1885	1885	1885	1573
93	20240903	174000	62793261	1885	1885	1885	1885	0
94	20240903	173900	62793261	1885	1885	1885	1885	0
95	20240903	173800	62793261	1885	1885	1885	1885	0
96	20240903	173700	62793261	1885	1885	1885	1885	0
97	20240903	173600	62793261	1885	1885	1885	1885	0
98	20240903	173500	62793261	1885	1885	1885	1885	0
99	20240903	173400	62793261	1885	1885	1885	1885	0
100	20240903	173300	62793261	1885	1885	1885	1885	0
101	20240903	173200	62793261	1885	1885	1885	1885	0
102	20240903	173100	62793261	1885	1885	1885	1885	0
103	20240903	173000	62793261	1885	1885	1885	1885	0
104	20240903	172900	62793261	1885	1885	1885	1885	0
105	20240903	172800	62793261	1885	1885	1885	1885	0
106	20240903	172700	62793261	1885	1885	1885	1885	0
107	20240903	172600	62793261	1885	1885	1885	1885	0
108	20240903	172500	62793261	1885	1885	1885	1885	0
109	20240903	172400	62793261	1885	1885	1885	1885	0
110	20240903	172300	62793261	1885	1885	1885	1885	0
111	20240903	172200	62793261	1885	1885	1885	1885	0
112	20240903	172100	62793261	1885	1885	1885	1885	0
113	20240903	172000	62793261	1885	1885	1885	1885	0
114	20240903	171900	62793261	1885	1885	1885	1885	0
115	20240903	171800	62793261	1885	1885	1885	1885	0
116	20240903	171700	62793261	1885	1885	1885	1885	0
117	20240903	171600	62793261	1885	1885	1885	1885	0
118	20240903	171500	62793261	1885	1885	1885	1885	0
119	20240903	171400	62793261	1885	1885	1885	1885	0
120	20240903	171300	62793261	1885	1885	1885	1885	0
121	20240903	171200	62793261	1885	1885	1885	1885	0
122	20240903	171100	62793261	1885	1885	1885	1885	1573
123	20240903	171000	62793261	1885	1885	1885	1885	0
124	20240903	170900	62793261	1885	1885	1885	1885	0
125	20240903	170800	62793261	1885	1885	1885	1885	0
126	20240903	170700	62793261	1885	1885	1885	1885	0
127	20240903	170600	62793261	1885	1885	1885	1885	0
128	20240903	170500	62793261	1885	1885	1885	1885	0
129	20240903	170400	62793261	1885	1885	1885	1885	0
130	20240903	170300	62793261	1885	1885	1885	1885	0
131	20240903	170200	62793261	1885	1885	1885	1885	0
132	20240903	170100	62793261	1885	1885	1885	1885	0
133	20240903	170000	62793261	1885	1885	1885	1885	0
134	20240903	165900	62793261	1885	1885	1885	1885	0
135	20240903	165800	62793261	1885	1885	1885	1885	0
136	20240903	165700	62793261	1885	1885	1885	1885	0
137	20240903	165600	62793261	1885	1885	1885	1885	0
138	20240903	165500	62793261	1885	1885	1885	1885	0
139	20240903	165400	62793261	1885	1885	1885	1885	0
140	20240903	165300	62793261	1885	1885	1885	1885	0
141	20240903	165200	62793261	1885	1885	1885	1885	0
142	20240903	165100	62793261	1885	1885	1885	1885	0
143	20240903	165000	62793261	1885	1885	1885	1885	0
144	20240903	164900	62793261	1885	1885	1885	1885	0
145	20240903	164800	62793261	1885	1885	1885	1885	0
146	20240903	164700	62793261	1885	1885	1885	1885	0
147	20240903	164600	62793261	1885	1885	1885	1885	0
148	20240903	164500	62793261	1885	1885	1885	1885	0
149	20240903	164400	62793261	1885	1885	1885	1885	0
150	20240903	164300	62793261	1885	1885	1885	1885	0
151	20240903	164200	62793261	1885	1885	1885	1885	0
152	20240903	164100	62793261	1885	1885	1885	1885	1573
153	20240903	164000	62793261	1885	1885	1885	1885	0
154	20240903	163900	62793261	1885	1885	1885	1885	0
155	20240903	163800	62793261	1885	1885	1885	1885	0
156	20240903	163700	62793261	1885	1885	1885	1885	0
157	20240903	163600	62793261	1885	1885	1885	1885	0
158	20240903	163500	62793261	1885	1885	1885	1885	0
159	20240903	163400	62793261	1885	1885	1885	1885	0
160	20240903	163300	62793261	1885	1885	1885	1885	0
161	20240903	163200	62793261	1885	1885	1885	1885	0
162	20240903	163100	62793261	1885	1885	1885	1885	0
163	20240903	163000	62793261	1885	1885	1885	1885	0
164	20240903	162900	62793261	1885	1885	1885	1885	0
165	20240903	162800	62793261	1885	1885	1885	1885	0
166	20240903	162700	62793261	1885	1885	1885	1885	0
167	20240903	162600	62793261	1885	1885	1885	1885	0
168	20240903	162500	62793261	1885	1885	1885	1885	0
169	20240903	162400	62793261	1885	1885	1885	1885	0
170	20240903	162300	62793261	1885	1885	1885	1885	0
171	20240903	162200	62793261	1885	1885	1885	1885	0
172	20240903	162100	62793261	1885	1885	1885	1885	0
173	20240903	162000	62793261	1885	1885	1885	1885	0
174	20240903	161900	62793261	1885	1885	1885	1885	0
175	20240903	161800	62793261	1885	1885	1885	1885	0
176	20240903	161700	62793261	1885	1885	1885	1885	0
177	20240903	161600	62793261	1885	1885	1885	1885	0
178	20240903	161500	62793261	1885	1885	1885	1885	0
179	20240903	161400	62793261	1885	1885	1885	1885	0
180	20240903	161300	62793261	1885	1885	1885	1885	0
181	20240903	161200	62793261	1885	1885	1885	1885	0
182	20240903	161100	62793261	1885	1885	1885	1885	1573
183	20240903	161000	62793261	1885	1885	1885	1885	0
184	20240903	160900	62793261	1885	1885	1885	1885	0
185	20240903	160800	62793261	1885	1885	1885	1885	0
186	20240903	160700	62793261	1885	1885	1885	1885	0
187	20240903	160600	62793261	1885	1885	1885	1885	0
188	20240903	160500	62793261	1885	1885	1885	1885	0
189	20240903	160400	62793261	1885	1885	1885	1885	0
190	20240903	160300	62793261	1885	1885	1885	1885	0
191	20240903	160200	62793261	1885	1885	1885	1885	0
192	20240903	160100	62793261	1885	1885	1885	1885	0
193	20240903	160000	62793261	1885	1885	1885	1885	0
194	20240903	155900	62793261	1885	1885	1885	1885	0
195	20240903	155800	62793261	1885	1885	1885	1885	0
196	20240903	155700	62793261	1885	1885	1885	1885	0
197	20240903	155600	62793261	1885	1885	1885	1885	0
198	20240903	155500	62793261	1885	1885	1885	1885	0
199	20240903	155400	62793261	1885	1885	1885	1885	0
200	20240903	155300	62793261	1885	1885	1885	1885	0
201	20240903	155200	62793261	1885	1885	1885	1885	0
202	20240903	155100	62793261	1885	1885	1885	1885	0
203	20240903	155000	62793261	1885	1885	1885	1885	0
204	20240903	154900	62793261	1885	1885	1885	1885	0
205	20240903	154800	62793261	1885	1885	1885	1885	0
206	20240903	154700	62793261	1885	1885	1885	1885	0
207	20240903	154600	62793261	1885	1885	1885	1885	0
208	20240903	154500	62793261	1885	1885	1885	1885	0
209	20240903	154400	62793261	1885	1885	1885	1885	0
210	20240903	154300	62793261	1885	1885	1885	1885	0
211	20240903	154200	62793261	1885	1885	1885	1885	0
212	20240903	154100	62793261	1885	1885	1885	1885	1573
213	20240903	154000	62793261	1885	1885	1885	1885	0
214	20240903	153900	62793261	1885	1885	1885	1885	0
215	20240903	153800	62793261	1885	1885	1885	1885	0
216	20240903	153700	62793261	1885	1885	1885	1885	0
217	20240903	153600	62793261	1885	1885	1885	1885	0
218	20240903	153500	62793261	1885	1885	1885	1885	0
219	20240903	153400	62793261	1885	1885	1885	1885	0
220	20240903	153300	62793261	1885	1885	1885	1885	0
221	20240903	153200	62793261	1885	1885	1885	1885	0
222	20240903	153100	62793261	1885	1885	1885	1885	0
223	20240903	153000	62793261	1885	1885	1885	1885	1573
224	20240903	152900	59828156	1886	1886	1886	1886	0
225	20240903	152800	59828156	1886	1886	1886	1886	0
226	20240903	152700	59828156	1886	1886	1886	1886	0
227	20240903	152600	59828156	1886	1886	1886	1886	0
228	20240903	152500	59828156	1886	1886	1886	1886	0
229	20240903	152400	59828156	1886	1886	1886	1886	0
230	20240903	152300	59828156	1886	1886	1886	1886	0
231	20240903	152200	59828156	1886	1886	1886	1886	0
232	20240903	152100	59828156	1886	1886	1886	1886	0
233	20240903	152000	59828156	1886	1886	1886	1886	0
234	20240903	151900	59828156	1886	1886	1886	1886	20
235	20240903	151800	59790436	1890	1890	1890	1890	0
236	20240903	151700	59790436	1890	1890	1890	1890	0
237	20240903	151600	59790436	1890	1890	1890	1890	0
238	20240903	151500	59790436	1890	1890	1890	1890	0
239	20240903	151400	59790436	1890	1890	1890	1890	0
240	20240903	151300	59790436	1890	1890	1890	1890	0
241	20240903	151200	59790436	1890	1890	1890	1890	1
242	20240903	151100	59788546	1888	1888	1888	1888	0
243	20240903	151000	59788546	1888	1888	1888	1888	0
244	20240903	150900	59788546	1888	1888	1888	1888	0
245	20240903	150800	59788546	1888	1888	1888	1888	0
246	20240903	150700	59788546	1888	1888	1888	1888	0
247	20240903	150600	59788546	1888	1888	1888	1888	0
248	20240903	150500	59788546	1888	1888	1888	1888	265
249	20240903	150400	59288226	1891	1891	1891	1891	0
250	20240903	150300	59288226	1891	1891	1891	1891	0
251	20240903	150200	59288226	1891	1891	1891	1891	0
252	20240903	150100	59288226	1891	1891	1891	1891	0
253	20240903	150000	59288226	1891	1891	1891	1891	0
254	20240903	145900	59288226	1891	1891	1891	1891	0
255	20240903	145800	59288226	1891	1891	1891	1891	0
256	20240903	145700	59288226	1891	1891	1891	1891	0
257	20240903	145600	59288226	1891	1886	1891	1885	856
258	20240903	145500	57673902	1886	1887	1887	1886	227
259	20240903	145400	57245740	1891	1891	1891	1891	2
260	20240903	145300	57241958	1892	1892	1892	1892	0
261	20240903	145200	57241958	1892	1892	1892	1892	0
262	20240903	145100	57241958	1892	1892	1892	1892	0
263	20240903	145000	57241958	1892	1892	1892	1892	0
264	20240903	144900	57241958	1892	1892	1892	1892	0
265	20240903	144800	57241958	1892	1892	1892	1892	0
266	20240903	144700	57241958	1892	1892	1892	1892	0
267	20240903	144600	57241958	1892	1886	1892	1886	586
268	20240903	144500	56135174	1888	1888	1888	1888	0
269	20240903	144400	56135174	1888	1888	1888	1888	0
270	20240903	144300	56135174	1888	1888	1888	1888	0
271	20240903	144200	56135174	1888	1888	1888	1888	0
272	20240903	144100	56135174	1888	1888	1888	1888	0
273	20240903	144000	56135174	1888	1888	1888	1888	0
274	20240903	143900	56135174	1888	1888	1888	1888	0
275	20240903	143800	56135174	1888	1888	1888	1888	0
276	20240903	143700	56135174	1888	1888	1888	1888	0
277	20240903	143600	56135174	1888	1888	1888	1888	0
278	20240903	143500	56135174	1888	1888	1888	1888	0
279	20240903	143400	56135174	1888	1888	1888	1888	520
280	20240903	143300	55153414	1888	1888	1888	1888	0
281	20240903	143200	55153414	1888	1888	1888	1888	0
282	20240903	143100	55153414	1888	1888	1888	1888	0
283	20240903	143000	55153414	1888	1888	1888	1888	0
284	20240903	142900	55153414	1888	1888	1888	1888	0
285	20240903	142800	55153414	1888	1888	1888	1888	1
286	20240903	142700	55151526	1884	1884	1884	1884	0
287	20240903	142600	55151526	1884	1885	1885	1884	500
288	20240903	142500	54209269	1885	1885	1885	1885	363
289	20240903	142400	53525014	1888	1888	1888	1888	0
290	20240903	142300	53525014	1888	1888	1888	1888	0
291	20240903	142200	53525014	1888	1888	1888	1888	0
292	20240903	142100	53525014	1888	1888	1888	1888	0
293	20240903	142000	53525014	1888	1888	1888	1888	52
294	20240903	141900	53426838	1885	1885	1885	1885	0
295	20240903	141800	53426838	1885	1885	1885	1885	608
296	20240903	141700	52280758	1888	1888	1888	1888	0
297	20240903	141600	52280758	1888	1888	1888	1888	0
298	20240903	141500	52280758	1888	1888	1888	1888	0
299	20240903	141400	52280758	1888	1888	1888	1888	0
300	20240903	141300	52280758	1888	1888	1888	1888	0
301	20240903	141200	52280758	1888	1888	1888	1888	1
302	20240903	141100	52278870	1885	1885	1885	1885	0
303	20240903	141000	52278870	1885	1885	1885	1885	0
304	20240903	140900	52278870	1885	1885	1885	1885	0
305	20240903	140800	52278870	1885	1885	1885	1885	0
306	20240903	140700	52278870	1885	1885	1885	1885	0
307	20240903	140600	52278870	1885	1887	1887	1885	36
308	20240903	140500	52210969	1897	1897	1897	1897	0
309	20240903	140400	52210969	1897	1897	1897	1897	0
310	20240903	140300	52210969	1897	1897	1897	1897	0
311	20240903	140200	52210969	1897	1897	1897	1897	0
312	20240903	140100	52210969	1897	1897	1897	1897	0
313	20240903	140000	52210969	1897	1897	1897	1897	0
314	20240903	135900	52210969	1897	1897	1897	1897	0
315	20240903	135800	52210969	1897	1897	1897	1897	0
316	20240903	135700	52210969	1897	1897	1897	1897	0
317	20240903	135600	52210969	1897	1897	1897	1897	0
318	20240903	135500	52210969	1897	1897	1897	1897	0
319	20240903	135400	52210969	1897	1897	1897	1897	0
320	20240903	135300	52210969	1897	1897	1897	1897	1
321	20240903	135200	52209072	1897	1897	1897	1897	0
322	20240903	135100	52209072	1897	1897	1897	1897	0
323	20240903	135000	52209072	1897	1897	1897	1897	0
324	20240903	134900	52209072	1897	1897	1897	1897	0
325	20240903	134800	52209072	1897	1897	1897	1897	0
326	20240903	134700	52209072	1897	1897	1897	1897	0
327	20240903	134600	52209072	1897	1897	1897	1897	0
328	20240903	134500	52209072	1897	1897	1897	1897	0
329	20240903	134400	52209072	1897	1897	1897	1897	0
330	20240903	134300	52209072	1897	1897	1897	1897	0
331	20240903	134200	52209072	1897	1897	1897	1897	0
332	20240903	134100	52209072	1897	1897	1897	1897	0
333	20240903	134000	52209072	1897	1897	1897	1897	0
334	20240903	133900	52209072	1897	1897	1897	1897	0
335	20240903	133800	52209072	1897	1897	1897	1897	0
336	20240903	133700	52209072	1897	1897	1897	1897	1
337	20240903	133600	52207175	1897	1897	1897	1897	0
338	20240903	133500	52207175	1897	1897	1897	1897	0
339	20240903	133400	52207175	1897	1897	1897	1897	0
340	20240903	133300	52207175	1897	1897	1897	1897	0
341	20240903	133200	52207175	1897	1897	1897	1897	0
342	20240903	133100	52207175	1897	1897	1897	1897	0
343	20240903	133000	52207175	1897	1897	1897	1897	0
344	20240903	132900	52207175	1897	1897	1897	1897	0
345	20240903	132800	52207175	1897	1897	1897	1897	1
346	20240903	132700	52205278	1885	1885	1885	1885	0
347	20240903	132600	52205278	1885	1885	1885	1885	0
348	20240903	132500	52205278	1885	1885	1885	1885	0
349	20240903	132400	52205278	1885	1885	1885	1885	0
350	20240903	132300	52205278	1885	1885	1885	1885	0
351	20240903	132200	52205278	1885	1885	1885	1885	0
352	20240903	132100	52205278	1885	1885	1885	1885	0
353	20240903	132000	52205278	1885	1886	1886	1885	1159
354	20240903	131900	50020385	1898	1898	1898	1898	0
355	20240903	131800	50020385	1898	1898	1898	1898	0
356	20240903	131700	50020385	1898	1898	1898	1898	0
357	20240903	131600	50020385	1898	1898	1898	1898	0
358	20240903	131500	50020385	1898	1898	1898	1898	0
359	20240903	131400	50020385	1898	1898	1898	1898	0
360	20240903	131300	50020385	1898	1898	1898	1898	0
361	20240903	131200	50020385	1898	1898	1898	1898	0
362	20240903	131100	50020385	1898	1898	1898	1898	0
363	20240903	131000	50020385	1898	1898	1898	1898	0
364	20240903	130900	50020385	1898	1898	1898	1898	0
365	20240903	130800	50020385	1898	1898	1898	1898	1
366	20240903	130700	50018487	1886	1886	1886	1886	0
367	20240903	130600	50018487	1886	1887	1887	1886	36
368	20240903	130500	49950558	1887	1887	1887	1887	0
369	20240903	130400	49950558	1887	1887	1887	1887	0
370	20240903	130300	49950558	1887	1887	1887	1887	0
371	20240903	130200	49950558	1887	1887	1887	1887	0
372	20240903	130100	49950558	1887	1887	1887	1887	0
373	20240903	130000	49950558	1887	1887	1887	1887	0
374	20240903	125900	49950558	1887	1887	1887	1887	0
375	20240903	125800	49950558	1887	1887	1887	1887	0
376	20240903	125700	49950558	1887	1888	1888	1887	100
377	20240903	125600	49761839	1889	1889	1889	1889	0
378	20240903	125500	49761839	1889	1889	1889	1889	0
379	20240903	125400	49761839	1889	1889	1889	1889	0
380	20240903	125300	49761839	1889	1889	1889	1889	0
381	20240903	125200	49761839	1889	1889	1889	1889	0
382	20240903	125100	49761839	1889	1889	1889	1889	0
383	20240903	125000	49761839	1889	1889	1889	1889	0
384	20240903	124900	49761839	1889	1889	1889	1889	0
385	20240903	124800	49761839	1889	1889	1889	1889	0
386	20240903	124700	49761839	1889	1889	1889	1889	0
387	20240903	124600	49761839	1889	1889	1889	1889	0
388	20240903	124500	49761839	1889	1889	1889	1889	0
389	20240903	124400	49761839	1889	1889	1889	1889	0
390	20240903	124300	49761839	1889	1889	1889	1889	11
391	20240903	124200	49741060	1889	1889	1889	1889	2
392	20240903	124100	49737282	1889	1889	1889	1889	0
393	20240903	124000	49737282	1889	1889	1889	1889	0
394	20240903	123900	49737282	1889	1889	1889	1889	0
395	20240903	123800	49737282	1889	1889	1889	1889	0
396	20240903	123700	49737282	1889	1889	1889	1889	0
397	20240903	123600	49737282	1889	1889	1889	1889	0
398	20240903	123500	49737282	1889	1889	1889	1889	1
399	20240903	123400	49735393	1889	1889	1889	1889	20
400	20240903	123300	49697613	1890	1890	1890	1890	0
401	20240903	123200	49697613	1890	1890	1890	1890	0
402	20240903	123100	49697613	1890	1890	1890	1890	0
403	20240903	123000	49697613	1890	1890	1890	1890	0
404	20240903	122900	49697613	1890	1890	1890	1890	0
405	20240903	122800	49697613	1890	1890	1890	1890	0
406	20240903	122700	49697613	1890	1890	1890	1890	0
407	20240903	122600	49697613	1890	1890	1890	1890	0
408	20240903	122500	49697613	1890	1890	1890	1890	50
409	20240903	122400	49603113	1899	1899	1899	1899	0
410	20240903	122300	49603113	1899	1899	1899	1899	0
411	20240903	122200	49603113	1899	1899	1899	1899	0
412	20240903	122100	49603113	1899	1899	1899	1899	0
413	20240903	122000	49603113	1899	1899	1899	1899	0
414	20240903	121900	49603113	1899	1899	1899	1899	0
415	20240903	121800	49603113	1899	1899	1899	1899	0
416	20240903	121700	49603113	1899	1899	1899	1899	0
417	20240903	121600	49603113	1899	1898	1899	1898	105
418	20240903	121500	49403784	1899	1899	1899	1899	0
419	20240903	121400	49403784	1899	1899	1899	1899	0
420	20240903	121300	49403784	1899	1899	1899	1899	0
421	20240903	121200	49403784	1899	1899	1899	1899	0
422	20240903	121100	49403784	1899	1899	1899	1899	0
423	20240903	121000	49403784	1899	1899	1899	1899	32
424	20240903	120900	49343016	1899	1899	1899	1899	1
425	20240903	120800	49341117	1888	1888	1888	1888	0
426	20240903	120700	49341117	1888	1888	1888	1888	0
427	20240903	120600	49341117	1888	1888	1888	1888	37
428	20240903	120500	49271261	1889	1889	1889	1889	0
429	20240903	120400	49271261	1889	1889	1889	1889	0
430	20240903	120300	49271261	1889	1889	1889	1889	0
431	20240903	120200	49271261	1889	1889	1889	1889	0
432	20240903	120100	49271261	1889	1899	1899	1889	53
433	20240903	120000	49170624	1889	1889	1889	1889	0
434	20240903	115900	49170624	1889	1889	1889	1889	0
435	20240903	115800	49170624	1889	1889	1889	1889	10
436	20240903	115700	49151734	1899	1899	1899	1899	0
437	20240903	115600	49151734	1899	1899	1899	1899	0
438	20240903	115500	49151734	1899	1899	1899	1899	0
439	20240903	115400	49151734	1899	1899	1899	1899	0
440	20240903	115300	49151734	1899	1899	1899	1899	0
441	20240903	115200	49151734	1899	1899	1899	1899	1
442	20240903	115100	49149835	1888	1888	1888	1888	0
443	20240903	115000	49149835	1888	1888	1888	1888	0
444	20240903	114900	49149835	1888	1888	1888	1888	0
445	20240903	114800	49149835	1888	1888	1888	1888	0
446	20240903	114700	49149835	1888	1891	1891	1888	782
447	20240903	114600	47673367	1899	1899	1899	1899	0
448	20240903	114500	47673367	1899	1899	1899	1899	0
449	20240903	114400	47673367	1899	1899	1899	1899	0
450	20240903	114300	47673367	1899	1899	1899	1899	0
451	20240903	114200	47673367	1899	1899	1899	1899	0
452	20240903	114100	47673367	1899	1899	1899	1899	0
453	20240903	114000	47673367	1899	1899	1899	1899	0
454	20240903	113900	47673367	1899	1899	1899	1899	0
455	20240903	113800	47673367	1899	1899	1899	1899	0
456	20240903	113700	47673367	1899	1899	1899	1899	0
457	20240903	113600	47673367	1899	1899	1899	1899	0
458	20240903	113500	47673367	1899	1899	1899	1899	0
459	20240903	113400	47673367	1899	1899	1899	1899	0
460	20240903	113300	47673367	1899	1899	1899	1899	3
461	20240903	113200	47667670	1899	1899	1899	1899	0
462	20240903	113100	47667670	1899	1899	1899	1899	0
463	20240903	113000	47667670	1899	1899	1899	1899	0
464	20240903	112900	47667670	1899	1899	1899	1899	0
465	20240903	112800	47667670	1899	1899	1899	1899	0
466	20240903	112700	47667670	1899	1899	1899	1899	0
467	20240903	112600	47667670	1899	1899	1899	1899	0
468	20240903	112500	47667670	1899	1899	1899	1899	2
469	20240903	112400	47663872	1899	1899	1899	1899	1
470	20240903	112300	47661973	1891	1891	1891	1891	34
471	20240903	112200	47597679	1899	1899	1899	1899	0
472	20240903	112100	47597679	1899	1899	1899	1899	0
473	20240903	112000	47597679	1899	1899	1899	1899	0
474	20240903	111900	47597679	1899	1899	1899	1899	0
475	20240903	111800	47597679	1899	1899	1899	1899	0
476	20240903	111700	47597679	1899	1899	1899	1899	0
477	20240903	111600	47597679	1899	1899	1899	1899	0
478	20240903	111500	47597679	1899	1899	1899	1899	0
479	20240903	111400	47597679	1899	1899	1899	1899	0
480	20240903	111300	47597679	1899	1899	1899	1899	0
481	20240903	111200	47597679	1899	1899	1899	1899	0
482	20240903	111100	47597679	1899	1899	1899	1899	0
483	20240903	111000	47597679	1899	1899	1899	1899	0
484	20240903	110900	47597679	1899	1899	1899	1899	2
485	20240903	110800	47593881	1899	1899	1899	1899	0
486	20240903	110700	47593881	1899	1899	1899	1899	1
487	20240903	110600	47591982	1899	1890	1899	1890	837
488	20240903	110500	46004141	1890	1890	1890	1890	0
489	20240903	110400	46004141	1890	1890	1890	1890	0
490	20240903	110300	46004141	1890	1890	1890	1890	0
491	20240903	110200	46004141	1890	1890	1890	1890	0
492	20240903	110100	46004141	1890	1890	1890	1890	2000
493	20240903	110000	42224141	1896	1896	1896	1896	0
494	20240903	105900	42224141	1896	1896	1896	1896	98
495	20240903	105800	42038333	1890	1890	1890	1890	14938
496	20240903	105700	13805513	1890	1890	1890	1890	17
497	20240903	105600	13773383	1896	1896	1896	1896	0
498	20240903	105500	13773383	1896	1896	1896	1896	0
499	20240903	105400	13773383	1896	1896	1896	1896	0
500	20240903	105300	13773383	1896	1896	1896	1896	0
501	20240903	105200	13773383	1896	1896	1896	1896	0
502	20240903	105100	13773383	1896	1896	1896	1896	0
503	20240903	105000	13773383	1896	1896	1896	1896	0
504	20240903	104900	13773383	1896	1896	1896	1896	0
505	20240903	104800	13773383	1896	1896	1896	1896	0
506	20240903	104700	13773383	1896	1896	1896	1896	0
507	20240903	104600	13773383	1896	1896	1896	1896	0
508	20240903	104500	13773383	1896	1896	1896	1896	0
509	20240903	104400	13773383	1896	1896	1896	1896	2
510	20240903	104300	13769591	1896	1890	1896	1890	1003
511	20240903	104200	11873904	1896	1896	1896	1896	0
512	20240903	104100	11873904	1896	1896	1896	1896	0
513	20240903	104000	11873904	1896	1896	1896	1896	0
514	20240903	103900	11873904	1896	1896	1896	1896	0
515	20240903	103800	11873904	1896	1896	1896	1896	0
516	20240903	103700	11873904	1896	1896	1896	1896	0
517	20240903	103600	11873904	1896	1896	1896	1896	0
518	20240903	103500	11873904	1896	1896	1896	1896	100
519	20240903	103400	11684304	1896	1896	1896	1896	0
520	20240903	103300	11684304	1896	1896	1896	1896	0
521	20240903	103200	11684304	1896	1896	1896	1896	0
522	20240903	103100	11684304	1896	1896	1896	1896	0
523	20240903	103000	11684304	1896	1896	1896	1896	0
524	20240903	102900	11684304	1896	1896	1896	1896	0
525	20240903	102800	11684304	1896	1896	1896	1896	0
526	20240903	102700	11684304	1896	1896	1896	1896	0
527	20240903	102600	11684304	1896	1896	1896	1896	0
528	20240903	102500	11684304	1896	1896	1896	1896	52
529	20240903	102400	11585712	1896	1896	1896	1896	0
530	20240903	102300	11585712	1896	1896	1896	1896	0
531	20240903	102200	11585712	1896	1896	1896	1896	0
532	20240903	102100	11585712	1896	1896	1896	1896	0
533	20240903	102000	11585712	1896	1896	1896	1896	0
534	20240903	101900	11585712	1896	1896	1896	1896	0
535	20240903	101800	11585712	1896	1896	1896	1896	0
536	20240903	101700	11585712	1896	1896	1896	1896	0
537	20240903	101600	11585712	1896	1896	1896	1896	0
538	20240903	101500	11585712	1896	1896	1896	1896	0
539	20240903	101400	11585712	1896	1896	1896	1896	0
540	20240903	101300	11585712	1896	1896	1896	1896	0
541	20240903	101200	11585712	1896	1896	1896	1896	0
542	20240903	101100	11585712	1896	1896	1896	1896	0
543	20240903	101000	11585712	1896	1890	1896	1888	2139
544	20240903	100900	7543206	1896	1896	1896	1896	0
545	20240903	100800	7543206	1896	1896	1896	1896	3
546	20240903	100700	7537518	1896	1890	1896	1890	192
547	20240903	100600	7174608	1890	1890	1890	1890	37
548	20240903	100500	7104678	1896	1896	1896	1896	0
549	20240903	100400	7104678	1896	1896	1896	1896	0
550	20240903	100300	7104678	1896	1896	1896	1896	4
551	20240903	100200	7097094	1896	1896	1896	1896	0
552	20240903	100100	7097094	1896	1896	1896	1896	0
553	20240903	100000	7097094	1896	1896	1896	1896	0
554	20240903	095900	7097094	1896	1896	1896	1896	0
555	20240903	095800	7097094	1896	1896	1896	1896	0
556	20240903	095700	7097094	1896	1896	1896	1896	0
557	20240903	095600	7097094	1896	1896	1896	1896	0
558	20240903	095500	7097094	1896	1896	1896	1896	0
559	20240903	095400	7097094	1896	1896	1896	1896	0
560	20240903	095300	7097094	1896	1889	1896	1889	11
561	20240903	095200	7076308	1899	1899	1899	1899	0
562	20240903	095100	7076308	1899	1899	1899	1899	0
563	20240903	095000	7076308	1899	1899	1899	1899	0
564	20240903	094900	7076308	1899	1899	1899	1899	0
565	20240903	094800	7076308	1899	1899	1899	1899	0
566	20240903	094700	7076308	1899	1899	1899	1899	0
567	20240903	094600	7076308	1899	1899	1899	1899	0
568	20240903	094500	7076308	1899	1899	1899	1899	0
569	20240903	094400	7076308	1899	1899	1899	1899	0
570	20240903	094300	7076308	1899	1899	1899	1899	0
571	20240903	094200	7076308	1899	1899	1899	1899	0
572	20240903	094100	7076308	1899	1899	1899	1899	6
573	20240903	094000	7064914	1899	1899	1899	1899	5
574	20240903	093900	7055419	1899	1899	1899	1899	0
575	20240903	093800	7055419	1899	1899	1899	1899	1
576	20240903	093700	7053520	1889	1889	1889	1889	1000
577	20240903	093600	5164520	1899	1899	1899	1899	0
578	20240903	093500	5164520	1899	1899	1899	1899	0
579	20240903	093400	5164520	1899	1899	1899	1899	0
580	20240903	093300	5164520	1899	1899	1899	1899	2
581	20240903	093200	5160722	1899	1899	1899	1899	4
582	20240903	093100	5153126	1902	1902	1902	1902	0
583	20240903	093000	5153126	1902	1902	1902	1902	0
584	20240903	092900	5153126	1902	1902	1902	1902	0
585	20240903	092800	5153126	1902	1902	1902	1902	0
586	20240903	092700	5153126	1902	1902	1902	1902	0
587	20240903	092600	5153126	1902	1902	1902	1902	0
588	20240903	092500	5153126	1902	1902	1902	1902	0
589	20240903	092400	5153126	1902	1902	1902	1902	0
590	20240903	092300	5153126	1902	1902	1902	1902	0
591	20240903	092200	5153126	1902	1902	1902	1902	0
592	20240903	092100	5153126	1902	1902	1902	1902	0
593	20240903	092000	5153126	1902	1901	1902	1901	4
594	20240903	091900	5145520	1902	1894	1902	1894	6
595	20240903	091800	5134148	1894	1894	1894	1894	0
596	20240903	091700	5134148	1894	1894	1894	1894	68
597	20240903	091600	5005356	1902	1902	1902	1902	20
598	20240903	091500	4967316	1905	1905	1905	1905	0
599	20240903	091400	4967316	1905	1905	1905	1905	0
600	20240903	091300	4967316	1905	1894	1905	1894	1095
601	20240903	091200	2892520	1894	1894	1894	1894	211
602	20240903	091100	2492886	1895	1895	1895	1895	0
603	20240903	091000	2492886	1895	1895	1895	1884	467
604	20240903	090900	1612424	1894	1892	1894	1892	465
605	20240903	090800	731966	1892	1892	1892	1892	0
606	20240903	090700	731966	1892	1892	1892	1892	100
607	20240903	090600	542766	1895	1895	1895	1895	0
608	20240903	090500	542766	1895	1895	1895	1895	0
609	20240903	090400	542766	1895	1895	1895	1895	0
610	20240903	090300	542766	1895	1895	1895	1895	0
611	20240903	090200	542766	1895	1895	1895	1895	4
612	20240903	090100	535186	1895	1895	1895	1895	0
613	20240903	090000	535186	1895	1884	1895	1884	284