KissMeData/038540/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	192000	183820522	1860	1860	1860	1860	1878
3	20240905	191900	183820522	1860	1860	1860	1860	0
4	20240905	191800	183820522	1860	1860	1860	1860	0
5	20240905	191700	183820522	1860	1860	1860	1860	0
6	20240905	191600	183820522	1860	1860	1860	1860	0
7	20240905	191500	183820522	1860	1860	1860	1860	0
8	20240905	191400	183820522	1860	1860	1860	1860	0
9	20240905	191300	183820522	1860	1860	1860	1860	0
10	20240905	191200	183820522	1860	1860	1860	1860	0
11	20240905	191100	183820522	1860	1860	1860	1860	0
12	20240905	191000	183820522	1860	1860	1860	1860	0
13	20240905	190900	183820522	1860	1860	1860	1860	0
14	20240905	190800	183820522	1860	1860	1860	1860	0
15	20240905	190700	183820522	1860	1860	1860	1860	0
16	20240905	190600	183820522	1860	1860	1860	1860	0
17	20240905	190500	183820522	1860	1860	1860	1860	0
18	20240905	190400	183820522	1860	1860	1860	1860	0
19	20240905	190300	183820522	1860	1860	1860	1860	0
20	20240905	190200	183820522	1860	1860	1860	1860	0
21	20240905	190100	183820522	1860	1860	1860	1860	0
22	20240905	190000	183820522	1860	1860	1860	1860	0
23	20240905	185900	183820522	1860	1860	1860	1860	0
24	20240905	185800	183820522	1860	1860	1860	1860	0
25	20240905	185700	183820522	1860	1860	1860	1860	0
26	20240905	185600	183820522	1860	1860	1860	1860	0
27	20240905	185500	183820522	1860	1860	1860	1860	0
28	20240905	185400	183820522	1860	1860	1860	1860	0
29	20240905	185300	183820522	1860	1860	1860	1860	0
30	20240905	185200	183820522	1860	1860	1860	1860	0
31	20240905	185100	183820522	1860	1860	1860	1860	0
32	20240905	185000	183820522	1860	1860	1860	1860	1878
33	20240905	184900	183820522	1860	1860	1860	1860	0
34	20240905	184800	183820522	1860	1860	1860	1860	0
35	20240905	184700	183820522	1860	1860	1860	1860	0
36	20240905	184600	183820522	1860	1860	1860	1860	0
37	20240905	184500	183820522	1860	1860	1860	1860	0
38	20240905	184400	183820522	1860	1860	1860	1860	0
39	20240905	184300	183820522	1860	1860	1860	1860	0
40	20240905	184200	183820522	1860	1860	1860	1860	0
41	20240905	184100	183820522	1860	1860	1860	1860	0
42	20240905	184000	183820522	1860	1860	1860	1860	0
43	20240905	183900	183820522	1860	1860	1860	1860	0
44	20240905	183800	183820522	1860	1860	1860	1860	0
45	20240905	183700	183820522	1860	1860	1860	1860	0
46	20240905	183600	183820522	1860	1860	1860	1860	0
47	20240905	183500	183820522	1860	1860	1860	1860	0
48	20240905	183400	183820522	1860	1860	1860	1860	0
49	20240905	183300	183820522	1860	1860	1860	1860	0
50	20240905	183200	183820522	1860	1860	1860	1860	0
51	20240905	183100	183820522	1860	1860	1860	1860	0
52	20240905	183000	183820522	1860	1860	1860	1860	0
53	20240905	182900	183820522	1860	1860	1860	1860	0
54	20240905	182800	183820522	1860	1860	1860	1860	0
55	20240905	182700	183820522	1860	1860	1860	1860	0
56	20240905	182600	183820522	1860	1860	1860	1860	0
57	20240905	182500	183820522	1860	1860	1860	1860	0
58	20240905	182400	183820522	1860	1860	1860	1860	0
59	20240905	182300	183820522	1860	1860	1860	1860	0
60	20240905	182200	183820522	1860	1860	1860	1860	0
61	20240905	182100	183820522	1860	1860	1860	1860	0
62	20240905	182000	183820522	1860	1860	1860	1860	1878
63	20240905	181900	183820522	1860	1860	1860	1860	0
64	20240905	181800	183820522	1860	1860	1860	1860	0
65	20240905	181700	183820522	1860	1860	1860	1860	0
66	20240905	181600	183820522	1860	1860	1860	1860	0
67	20240905	181500	183820522	1860	1860	1860	1860	0
68	20240905	181400	183820522	1860	1860	1860	1860	0
69	20240905	181300	183820522	1860	1860	1860	1860	0
70	20240905	181200	183820522	1860	1860	1860	1860	0
71	20240905	181100	183820522	1860	1860	1860	1860	0
72	20240905	181000	183820522	1860	1860	1860	1860	0
73	20240905	180900	183820522	1860	1860	1860	1860	0
74	20240905	180800	183820522	1860	1860	1860	1860	0
75	20240905	180700	183820522	1860	1860	1860	1860	0
76	20240905	180600	183820522	1860	1860	1860	1860	0
77	20240905	180500	183820522	1860	1860	1860	1860	0
78	20240905	180400	183820522	1860	1860	1860	1860	0
79	20240905	180300	183820522	1860	1860	1860	1860	0
80	20240905	180200	183820522	1860	1860	1860	1860	0
81	20240905	180100	183820522	1860	1860	1860	1860	0
82	20240905	180000	183820522	1860	1860	1860	1860	0
83	20240905	175900	183820522	1860	1860	1860	1860	0
84	20240905	175800	183820522	1860	1860	1860	1860	0
85	20240905	175700	183820522	1860	1860	1860	1860	0
86	20240905	175600	183820522	1860	1860	1860	1860	0
87	20240905	175500	183820522	1860	1860	1860	1860	0
88	20240905	175400	183820522	1860	1860	1860	1860	0
89	20240905	175300	183820522	1860	1860	1860	1860	0
90	20240905	175200	183820522	1860	1860	1860	1860	0
91	20240905	175100	183820522	1860	1860	1860	1860	0
92	20240905	175000	183820522	1860	1860	1860	1860	1878
93	20240905	174900	183820522	1860	1860	1860	1860	0
94	20240905	174800	183820522	1860	1860	1860	1860	0
95	20240905	174700	183820522	1860	1860	1860	1860	0
96	20240905	174600	183820522	1860	1860	1860	1860	0
97	20240905	174500	183820522	1860	1860	1860	1860	0
98	20240905	174400	183820522	1860	1860	1860	1860	0
99	20240905	174300	183820522	1860	1860	1860	1860	0
100	20240905	174200	183820522	1860	1860	1860	1860	0
101	20240905	174100	183820522	1860	1860	1860	1860	0
102	20240905	174000	183820522	1860	1860	1860	1860	0
103	20240905	173900	183820522	1860	1860	1860	1860	0
104	20240905	173800	183820522	1860	1860	1860	1860	0
105	20240905	173700	183820522	1860	1860	1860	1860	0
106	20240905	173600	183820522	1860	1860	1860	1860	0
107	20240905	173500	183820522	1860	1860	1860	1860	0
108	20240905	173400	183820522	1860	1860	1860	1860	0
109	20240905	173300	183820522	1860	1860	1860	1860	0
110	20240905	173200	183820522	1860	1860	1860	1860	0
111	20240905	173100	183820522	1860	1860	1860	1860	0
112	20240905	173000	183820522	1860	1860	1860	1860	0
113	20240905	172900	183820522	1860	1860	1860	1860	0
114	20240905	172800	183820522	1860	1860	1860	1860	0
115	20240905	172700	183820522	1860	1860	1860	1860	0
116	20240905	172600	183820522	1860	1860	1860	1860	0
117	20240905	172500	183820522	1860	1860	1860	1860	0
118	20240905	172400	183820522	1860	1860	1860	1860	0
119	20240905	172300	183820522	1860	1860	1860	1860	0
120	20240905	172200	183820522	1860	1860	1860	1860	0
121	20240905	172100	183820522	1860	1860	1860	1860	0
122	20240905	172000	183820522	1860	1860	1860	1860	1878
123	20240905	171900	183820522	1860	1860	1860	1860	0
124	20240905	171800	183820522	1860	1860	1860	1860	0
125	20240905	171700	183820522	1860	1860	1860	1860	0
126	20240905	171600	183820522	1860	1860	1860	1860	0
127	20240905	171500	183820522	1860	1860	1860	1860	0
128	20240905	171400	183820522	1860	1860	1860	1860	0
129	20240905	171300	183820522	1860	1860	1860	1860	0
130	20240905	171200	183820522	1860	1860	1860	1860	0
131	20240905	171100	183820522	1860	1860	1860	1860	0
132	20240905	171000	183820522	1860	1860	1860	1860	0
133	20240905	170900	183820522	1860	1860	1860	1860	0
134	20240905	170800	183820522	1860	1860	1860	1860	0
135	20240905	170700	183820522	1860	1860	1860	1860	0
136	20240905	170600	183820522	1860	1860	1860	1860	0
137	20240905	170500	183820522	1860	1860	1860	1860	0
138	20240905	170400	183820522	1860	1860	1860	1860	0
139	20240905	170300	183820522	1860	1860	1860	1860	0
140	20240905	170200	183820522	1860	1860	1860	1860	0
141	20240905	170100	183820522	1860	1860	1860	1860	0
142	20240905	170000	183820522	1860	1860	1860	1860	0
143	20240905	165900	183820522	1860	1860	1860	1860	0
144	20240905	165800	183820522	1860	1860	1860	1860	0
145	20240905	165700	183820522	1860	1860	1860	1860	0
146	20240905	165600	183820522	1860	1860	1860	1860	0
147	20240905	165500	183820522	1860	1860	1860	1860	0
148	20240905	165400	183820522	1860	1860	1860	1860	0
149	20240905	165300	183820522	1860	1860	1860	1860	0
150	20240905	165200	183820522	1860	1860	1860	1860	0
151	20240905	165100	183820522	1860	1860	1860	1860	0
152	20240905	165000	183820522	1860	1860	1860	1860	1878
153	20240905	164900	183820522	1860	1860	1860	1860	0
154	20240905	164800	183820522	1860	1860	1860	1860	0
155	20240905	164700	183820522	1860	1860	1860	1860	0
156	20240905	164600	183820522	1860	1860	1860	1860	0
157	20240905	164500	183820522	1860	1860	1860	1860	0
158	20240905	164400	183820522	1860	1860	1860	1860	0
159	20240905	164300	183820522	1860	1860	1860	1860	0
160	20240905	164200	183820522	1860	1860	1860	1860	0
161	20240905	164100	183820522	1860	1860	1860	1860	0
162	20240905	164000	183820522	1860	1860	1860	1860	0
163	20240905	163900	183820522	1860	1860	1860	1860	0
164	20240905	163800	183820522	1860	1860	1860	1860	0
165	20240905	163700	183820522	1860	1860	1860	1860	0
166	20240905	163600	183820522	1860	1860	1860	1860	0
167	20240905	163500	183820522	1860	1860	1860	1860	0
168	20240905	163400	183820522	1860	1860	1860	1860	0
169	20240905	163300	183820522	1860	1860	1860	1860	0
170	20240905	163200	183820522	1860	1860	1860	1860	0
171	20240905	163100	183820522	1860	1860	1860	1860	0
172	20240905	163000	183820522	1860	1860	1860	1860	0
173	20240905	162900	183820522	1860	1860	1860	1860	0
174	20240905	162800	183820522	1860	1860	1860	1860	0
175	20240905	162700	183820522	1860	1860	1860	1860	0
176	20240905	162600	183820522	1860	1860	1860	1860	0
177	20240905	162500	183820522	1860	1860	1860	1860	0
178	20240905	162400	183820522	1860	1860	1860	1860	0
179	20240905	162300	183820522	1860	1860	1860	1860	0
180	20240905	162200	183820522	1860	1860	1860	1860	0
181	20240905	162100	183820522	1860	1860	1860	1860	0
182	20240905	162000	183820522	1860	1860	1860	1860	1878
183	20240905	161900	183820522	1860	1860	1860	1860	0
184	20240905	161800	183820522	1860	1860	1860	1860	0
185	20240905	161700	183820522	1860	1860	1860	1860	0
186	20240905	161600	183820522	1860	1860	1860	1860	0
187	20240905	161500	183820522	1860	1860	1860	1860	0
188	20240905	161400	183820522	1860	1860	1860	1860	0
189	20240905	161300	183820522	1860	1860	1860	1860	0
190	20240905	161200	183820522	1860	1860	1860	1860	0
191	20240905	161100	183820522	1860	1860	1860	1860	0
192	20240905	161000	183820522	1860	1860	1860	1860	0
193	20240905	160900	183820522	1860	1860	1860	1860	0
194	20240905	160800	183820522	1860	1860	1860	1860	0
195	20240905	160700	183820522	1860	1860	1860	1860	0
196	20240905	160600	183820522	1860	1860	1860	1860	0
197	20240905	160500	183820522	1860	1860	1860	1860	0
198	20240905	160400	183820522	1860	1860	1860	1860	0
199	20240905	160300	183820522	1860	1860	1860	1860	0
200	20240905	160200	183820522	1860	1860	1860	1860	0
201	20240905	160100	183820522	1860	1860	1860	1860	0
202	20240905	160000	183820522	1860	1860	1860	1860	0
203	20240905	155900	183820522	1860	1860	1860	1860	0
204	20240905	155800	183820522	1860	1860	1860	1860	0
205	20240905	155700	183820522	1860	1860	1860	1860	0
206	20240905	155600	183820522	1860	1860	1860	1860	0
207	20240905	155500	183820522	1860	1860	1860	1860	0
208	20240905	155400	183820522	1860	1860	1860	1860	0
209	20240905	155300	183820522	1860	1860	1860	1860	0
210	20240905	155200	183820522	1860	1860	1860	1860	0
211	20240905	155100	183820522	1860	1860	1860	1860	0
212	20240905	155000	183820522	1860	1860	1860	1860	1878
213	20240905	154900	183820522	1860	1860	1860	1860	0
214	20240905	154800	183820522	1860	1860	1860	1860	0
215	20240905	154700	183820522	1860	1860	1860	1860	0
216	20240905	154600	183820522	1860	1860	1860	1860	0
217	20240905	154500	183820522	1860	1860	1860	1860	0
218	20240905	154400	183820522	1860	1860	1860	1860	0
219	20240905	154300	183820522	1860	1860	1860	1860	0
220	20240905	154200	183820522	1860	1860	1860	1860	0
221	20240905	154100	183820522	1860	1860	1860	1860	0
222	20240905	154000	183820522	1860	1860	1860	1860	0
223	20240905	153900	183820522	1860	1860	1860	1860	0
224	20240905	153800	183820522	1860	1860	1860	1860	0
225	20240905	153700	183820522	1860	1860	1860	1860	0
226	20240905	153600	183820522	1860	1860	1860	1860	0
227	20240905	153500	183820522	1860	1860	1860	1860	0
228	20240905	153400	183820522	1860	1860	1860	1860	0
229	20240905	153300	183820522	1860	1860	1860	1860	0
230	20240905	153200	183820522	1860	1860	1860	1860	0
231	20240905	153100	183820522	1860	1860	1860	1860	0
232	20240905	153000	183820522	1860	1860	1860	1860	1878
233	20240905	152900	180327442	1869	1869	1869	1869	0
234	20240905	152800	180327442	1869	1869	1869	1869	0
235	20240905	152700	180327442	1869	1869	1869	1869	0
236	20240905	152600	180327442	1869	1869	1869	1869	0
237	20240905	152500	180327442	1869	1869	1869	1869	0
238	20240905	152400	180327442	1869	1869	1869	1869	0
239	20240905	152300	180327442	1869	1869	1869	1869	0
240	20240905	152200	180327442	1869	1869	1869	1869	0
241	20240905	152100	180327442	1869	1869	1869	1869	0
242	20240905	152000	180327442	1869	1869	1869	1869	0
243	20240905	151900	180327442	1869	1869	1869	1869	2
244	20240905	151800	180323704	1858	1868	1869	1858	674
245	20240905	151700	179064752	1868	1860	1868	1857	184
246	20240905	151600	178722341	1869	1869	1869	1869	10
247	20240905	151500	178703651	1869	1869	1869	1869	0
248	20240905	151400	178703651	1869	1869	1869	1869	100
249	20240905	151300	178516751	1869	1869	1869	1869	0
250	20240905	151200	178516751	1869	1869	1869	1869	53
251	20240905	151100	178417694	1869	1869	1869	1869	0
252	20240905	151000	178417694	1869	1869	1869	1869	0
253	20240905	150900	178417694	1869	1869	1869	1869	30
254	20240905	150800	178361624	1869	1869	1869	1869	20
255	20240905	150700	178324244	1870	1865	1870	1865	550
256	20240905	150600	177296399	1865	1865	1865	1865	0
257	20240905	150500	177296399	1865	1865	1865	1865	0
258	20240905	150400	177296399	1865	1865	1865	1865	0
259	20240905	150300	177296399	1865	1865	1865	1865	0
260	20240905	150200	177296399	1865	1865	1865	1865	0
261	20240905	150100	177296399	1865	1865	1865	1865	0
262	20240905	150000	177296399	1865	1865	1865	1865	30
263	20240905	145900	177240449	1865	1865	1865	1865	80
264	20240905	145800	177091249	1865	1865	1865	1865	68
265	20240905	145700	176964429	1859	1865	1865	1859	30
266	20240905	145600	176908539	1865	1865	1865	1865	10
267	20240905	145500	176889889	1865	1865	1865	1865	0
268	20240905	145400	176889889	1865	1865	1865	1865	0
269	20240905	145300	176889889	1865	1865	1865	1865	0
270	20240905	145200	176889889	1865	1865	1865	1865	120
271	20240905	145100	176666089	1865	1865	1865	1865	1
272	20240905	145000	176664224	1855	1855	1855	1855	455
273	20240905	144900	175820199	1856	1859	1859	1856	210
274	20240905	144800	175430194	1868	1868	1868	1868	10
275	20240905	144700	175411514	1869	1869	1869	1869	50
276	20240905	144600	175318064	1869	1869	1869	1869	240
277	20240905	144500	174869504	1869	1869	1869	1869	15
278	20240905	144400	174841469	1870	1854	1870	1854	220
279	20240905	144300	174431758	1855	1853	1871	1853	402
280	20240905	144200	173686310	1853	1853	1853	1853	29
281	20240905	144100	173632573	1853	1853	1853	1853	0
282	20240905	144000	173632573	1853	1853	1853	1853	0
283	20240905	143900	173632573	1853	1853	1853	1853	0
284	20240905	143800	173632573	1853	1853	1853	1853	2
285	20240905	143700	173628867	1853	1853	1853	1853	1
286	20240905	143600	173627014	1853	1853	1853	1853	0
287	20240905	143500	173627014	1853	1853	1853	1853	0
288	20240905	143400	173627014	1853	1853	1853	1853	1
289	20240905	143300	173625161	1845	1845	1845	1845	0
290	20240905	143200	173625161	1845	1845	1845	1845	0
291	20240905	143100	173625161	1845	1845	1845	1845	0
292	20240905	143000	173625161	1845	1845	1845	1845	5
293	20240905	142900	173615936	1853	1853	1853	1853	0
294	20240905	142800	173615936	1853	1853	1853	1853	0
295	20240905	142700	173615936	1853	1853	1853	1853	0
296	20240905	142600	173615936	1853	1853	1853	1853	0
297	20240905	142500	173615936	1853	1853	1853	1853	0
298	20240905	142400	173615936	1853	1853	1853	1853	0
299	20240905	142300	173615936	1853	1853	1853	1853	0
300	20240905	142200	173615936	1853	1853	1853	1853	0
301	20240905	142100	173615936	1853	1853	1853	1853	1
302	20240905	142000	173614083	1853	1853	1853	1853	5
303	20240905	141900	173604818	1844	1852	1852	1844	2911
304	20240905	141800	168220762	1858	1858	1858	1858	0
305	20240905	141700	168220762	1858	1858	1858	1858	0
306	20240905	141600	168220762	1858	1858	1858	1858	0
307	20240905	141500	168220762	1858	1858	1858	1858	0
308	20240905	141400	168220762	1858	1858	1858	1858	1
309	20240905	141300	168218904	1851	1851	1851	1851	0
310	20240905	141200	168218904	1851	1851	1851	1851	0
311	20240905	141100	168218904	1851	1851	1851	1851	0
312	20240905	141000	168218904	1851	1851	1851	1851	575
313	20240905	140900	167154579	1851	1855	1855	1851	291
314	20240905	140800	166615898	1858	1858	1858	1858	0
315	20240905	140700	166615898	1858	1856	1858	1851	723
316	20240905	140600	165274866	1856	1857	1857	1856	20
317	20240905	140500	165237741	1856	1856	1856	1856	0
318	20240905	140400	165237741	1856	1856	1856	1856	0
319	20240905	140300	165237741	1856	1856	1856	1856	0
320	20240905	140200	165237741	1856	1856	1856	1856	0
321	20240905	140100	165237741	1856	1856	1856	1856	0
322	20240905	140000	165237741	1856	1856	1856	1856	0
323	20240905	135900	165237741	1856	1856	1856	1856	0
324	20240905	135800	165237741	1856	1856	1856	1856	229
325	20240905	135700	164812717	1865	1865	1865	1865	0
326	20240905	135600	164812717	1865	1860	1869	1856	3100
327	20240905	135500	159056621	1869	1869	1869	1869	0
328	20240905	135400	159056621	1869	1860	1869	1860	269
329	20240905	135300	158555066	1868	1868	1868	1868	200
330	20240905	135200	158181466	1869	1869	1869	1869	0
331	20240905	135100	158181466	1869	1869	1869	1869	0
332	20240905	135000	158181466	1869	1869	1869	1869	0
333	20240905	134900	158181466	1869	1869	1869	1869	0
334	20240905	134800	158181466	1869	1869	1869	1869	0
335	20240905	134700	158181466	1869	1863	1869	1859	212
336	20240905	134600	157786982	1870	1870	1870	1870	0
337	20240905	134500	157786982	1870	1870	1870	1870	0
338	20240905	134400	157786982	1870	1870	1870	1870	0
339	20240905	134300	157786982	1870	1870	1870	1870	100
340	20240905	134200	157599982	1870	1870	1870	1870	0
341	20240905	134100	157599982	1870	1870	1870	1870	0
342	20240905	134000	157599982	1870	1865	1870	1860	345
343	20240905	133900	156957512	1870	1869	1870	1869	50
344	20240905	133800	156864042	1870	1870	1870	1870	10
345	20240905	133700	156845342	1870	1869	1870	1865	1822
346	20240905	133600	153446832	1870	1872	1872	1870	120
347	20240905	133500	153222342	1877	1875	1877	1874	130
348	20240905	133400	152978491	1875	1873	1875	1873	159
349	20240905	133300	152680569	1873	1873	1873	1873	130
350	20240905	133200	152437079	1873	1873	1874	1873	100
351	20240905	133100	152249739	1873	1873	1873	1873	120
352	20240905	133000	152024979	1873	1873	1873	1873	16
353	20240905	132900	151995011	1873	1873	1873	1873	0
354	20240905	132800	151995011	1873	1872	1873	1872	70
355	20240905	132700	151863931	1872	1872	1872	1872	30
356	20240905	132600	151807771	1872	1867	1872	1867	32
357	20240905	132500	151747872	1872	1872	1872	1872	30
358	20240905	132400	151691712	1872	1872	1872	1872	0
359	20240905	132300	151691712	1872	1872	1872	1872	10
360	20240905	132200	151672992	1872	1872	1872	1872	0
361	20240905	132100	151672992	1872	1872	1872	1872	30
362	20240905	132000	151616832	1875	1875	1875	1875	0
363	20240905	131900	151616832	1875	1875	1875	1875	0
364	20240905	131800	151616832	1875	1875	1875	1875	0
365	20240905	131700	151616832	1875	1862	1875	1862	150
366	20240905	131600	151337285	1862	1858	1862	1856	677
367	20240905	131500	150079175	1858	1858	1858	1858	34
368	20240905	131400	150016003	1858	1858	1858	1856	2012
369	20240905	131300	146278093	1858	1857	1858	1857	30
370	20240905	131200	146222357	1857	1857	1857	1857	25
371	20240905	131100	146175932	1857	1857	1857	1857	60
372	20240905	131000	146064512	1857	1857	1857	1853	16
373	20240905	130900	146034820	1858	1858	1858	1858	0
374	20240905	130800	146034820	1858	1856	1858	1856	35
375	20240905	130700	145969850	1857	1854	1857	1854	40
376	20240905	130600	145895610	1857	1857	1857	1857	81
377	20240905	130500	145745193	1858	1858	1858	1858	0
378	20240905	130400	145745193	1858	1858	1858	1858	0
379	20240905	130300	145745193	1858	1858	1858	1858	0
380	20240905	130200	145745193	1858	1858	1858	1858	50
381	20240905	130100	145652293	1857	1856	1857	1856	76
382	20240905	130000	145511182	1857	1857	1857	1857	10
383	20240905	125900	145492612	1857	1857	1857	1857	22
384	20240905	125800	145451758	1858	1856	1858	1856	30
385	20240905	125700	145396066	1856	1856	1856	1856	0
386	20240905	125600	145396066	1856	1853	1856	1853	57
387	20240905	125500	145290426	1854	1854	1854	1854	0
388	20240905	125400	145290426	1854	1850	1854	1850	10
389	20240905	125300	145271890	1859	1859	1859	1859	0
390	20240905	125200	145271890	1859	1859	1859	1859	0
391	20240905	125100	145271890	1859	1844	1859	1839	125
392	20240905	125000	145041781	1845	1861	1861	1845	1813
393	20240905	124900	141685684	1862	1862	1862	1862	40
394	20240905	124800	141611204	1863	1863	1863	1863	0
395	20240905	124700	141611204	1863	1863	1874	1863	392
396	20240905	124600	140880875	1863	1862	1863	1862	80
397	20240905	124500	140731907	1862	1862	1862	1862	50
398	20240905	124400	140638807	1862	1862	1862	1862	0
399	20240905	124300	140638807	1862	1862	1862	1862	0
400	20240905	124200	140638807	1862	1862	1862	1862	10
401	20240905	124100	140620187	1857	1857	1857	1857	296
402	20240905	124000	140070515	1863	1863	1863	1863	2
403	20240905	123900	140066789	1857	1863	1863	1857	964
404	20240905	123800	138271700	1865	1865	1865	1865	0
405	20240905	123700	138271700	1865	1865	1865	1865	0
406	20240905	123600	138271700	1865	1865	1865	1865	13
407	20240905	123500	138247455	1863	1880	1880	1863	1111
408	20240905	123400	136169451	1880	1880	1880	1880	222
409	20240905	123300	135752091	1882	1882	1882	1882	0
410	20240905	123200	135752091	1882	1882	1882	1882	2
411	20240905	123100	135748327	1880	1881	1881	1880	11
412	20240905	123000	135727637	1881	1881	1881	1881	0
413	20240905	122900	135727637	1881	1881	1881	1881	0
414	20240905	122800	135727637	1881	1881	1881	1881	0
415	20240905	122700	135727637	1881	1881	1881	1881	1
416	20240905	122600	135725756	1882	1882	1882	1882	0
417	20240905	122500	135725756	1882	1882	1882	1882	0
418	20240905	122400	135725756	1882	1882	1882	1882	1
419	20240905	122300	135723874	1881	1881	1881	1881	0
420	20240905	122200	135723874	1881	1881	1881	1881	1
421	20240905	122100	135721993	1881	1881	1881	1881	0
422	20240905	122000	135721993	1881	1881	1881	1881	0
423	20240905	121900	135721993	1881	1881	1881	1881	0
424	20240905	121800	135721993	1881	1881	1881	1881	46
425	20240905	121700	135635467	1882	1882	1882	1882	0
426	20240905	121600	135635467	1882	1881	1882	1881	43
427	20240905	121500	135554574	1881	1881	1881	1881	30
428	20240905	121400	135498144	1880	1880	1880	1880	0
429	20240905	121300	135498144	1880	1881	1881	1880	138
430	20240905	121200	135238567	1882	1882	1882	1882	0
431	20240905	121100	135238567	1882	1882	1882	1882	10
432	20240905	121000	135219747	1882	1882	1882	1882	1
433	20240905	120900	135217865	1881	1881	1881	1881	42
434	20240905	120800	135138863	1882	1882	1882	1882	0
435	20240905	120700	135138863	1882	1882	1882	1882	10
436	20240905	120600	135120043	1881	1882	1882	1881	111
437	20240905	120500	134911172	1883	1883	1883	1883	0
438	20240905	120400	134911172	1883	1883	1883	1883	0
439	20240905	120300	134911172	1883	1883	1883	1883	0
440	20240905	120200	134911172	1883	1883	1883	1883	13
441	20240905	120100	134886693	1883	1883	1883	1883	18
442	20240905	120000	134852799	1883	1883	1883	1883	100
443	20240905	115900	134664499	1881	1883	1883	1881	44
444	20240905	115800	134581655	1883	1883	1883	1883	0
445	20240905	115700	134581655	1883	1883	1883	1883	30
446	20240905	115600	134525165	1883	1883	1883	1883	0
447	20240905	115500	134525165	1883	1883	1883	1881	278
448	20240905	115400	134001847	1884	1884	1884	1884	0
449	20240905	115300	134001847	1884	1883	1884	1883	834
450	20240905	115200	132431385	1883	1883	1883	1883	0
451	20240905	115100	132431385	1883	1883	1883	1883	60
452	20240905	115000	132318405	1883	1883	1883	1883	40
453	20240905	114900	132243085	1883	1883	1883	1883	0
454	20240905	114800	132243085	1883	1883	1883	1883	50
455	20240905	114700	132148935	1883	1883	1883	1883	20
456	20240905	114600	132111275	1883	1883	1883	1883	0
457	20240905	114500	132111275	1883	1883	1883	1883	50
458	20240905	114400	132017125	1883	1883	1883	1883	70
459	20240905	114300	131885315	1883	1883	1883	1883	0
460	20240905	114200	131885315	1883	1883	1883	1883	10
461	20240905	114100	131866485	1883	1880	1883	1880	100
462	20240905	114000	131678368	1880	1880	1880	1880	58
463	20240905	113900	131569328	1880	1880	1880	1880	77
464	20240905	113800	131424568	1883	1880	1883	1880	1743
465	20240905	113700	128145521	1880	1879	1880	1879	62
466	20240905	113600	128029003	1880	1880	1880	1880	90
467	20240905	113500	127859803	1880	1880	1880	1880	0
468	20240905	113400	127859803	1880	1880	1880	1880	80
469	20240905	113300	127709403	1880	1879	1880	1879	260
470	20240905	113200	127220784	1879	1876	1879	1876	40
471	20240905	113100	127145714	1880	1880	1880	1880	0
472	20240905	113000	127145714	1880	1880	1880	1880	0
473	20240905	112900	127145714	1880	1880	1880	1880	0
474	20240905	112800	127145714	1880	1880	1880	1876	378
475	20240905	112700	126436196	1881	1881	1881	1881	0
476	20240905	112600	126436196	1881	1879	1881	1879	150
477	20240905	112500	126154191	1879	1879	1879	1879	50
478	20240905	112400	126060241	1879	1876	1879	1876	607
479	20240905	112300	124920978	1877	1874	1878	1874	2104
480	20240905	112200	120974069	1875	1870	1875	1870	167
481	20240905	112100	120661714	1870	1869	1870	1867	350
482	20240905	112000	120008079	1869	1869	1869	1869	30
483	20240905	111900	119952009	1876	1876	1876	1876	90
484	20240905	111800	119783169	1878	1878	1878	1878	0
485	20240905	111700	119783169	1878	1878	1878	1878	0
486	20240905	111600	119783169	1878	1878	1878	1878	0
487	20240905	111500	119783169	1878	1878	1879	1868	130
488	20240905	111400	119539706	1878	1877	1879	1877	250
489	20240905	111300	119070245	1878	1877	1878	1877	150
490	20240905	111200	118788615	1878	1869	1878	1869	430
491	20240905	111100	117981656	1869	1869	1869	1869	31
492	20240905	111000	117923717	1878	1873	1878	1873	60
493	20240905	110900	117811097	1879	1875	1879	1875	180
494	20240905	110800	117473311	1879	1878	1879	1878	60
495	20240905	110700	117360621	1879	1878	1879	1878	1300
496	20240905	110600	114918081	1879	1875	1879	1875	210
497	20240905	110500	114524122	1874	1874	1874	1874	50
498	20240905	110400	114430422	1876	1876	1876	1876	10
499	20240905	110300	114411662	1870	1870	1870	1870	835
500	20240905	110200	112850212	1870	1870	1870	1870	0
501	20240905	110100	112850212	1870	1869	1870	1869	100
502	20240905	110000	112663287	1870	1868	1870	1868	140
503	20240905	105900	112401597	1869	1868	1869	1868	50
504	20240905	105800	112308157	1870	1869	1870	1869	100
505	20240905	105700	112121222	1870	1870	1870	1870	0
506	20240905	105600	112121222	1870	1867	1870	1867	300
507	20240905	105500	111560611	1868	1856	1868	1856	150
508	20240905	105400	111281164	1865	1865	1865	1865	0
509	20240905	105300	111281164	1865	1865	1865	1865	0
510	20240905	105200	111281164	1865	1865	1865	1865	0
511	20240905	105100	111281164	1865	1865	1865	1865	4
512	20240905	105000	111273704	1865	1854	1865	1854	377
513	20240905	104900	110574626	1853	1853	1853	1853	49
514	20240905	104800	110483829	1854	1854	1854	1854	0
515	20240905	104700	110483829	1854	1854	1854	1854	0
516	20240905	104600	110483829	1854	1854	1854	1854	0
517	20240905	104500	110483829	1854	1854	1854	1854	0
518	20240905	104400	110483829	1854	1854	1854	1854	1
519	20240905	104300	110481975	1853	1853	1853	1853	279
520	20240905	104200	109964988	1853	1853	1853	1853	620
521	20240905	104100	108816128	1853	1853	1853	1853	413
522	20240905	104000	108050839	1849	1849	1849	1849	0
523	20240905	103900	108050839	1849	1851	1851	1849	2998
524	20240905	103800	102501753	1851	1852	1852	1851	1424
525	20240905	103700	99864681	1852	1855	1855	1852	965
526	20240905	103600	98074972	1855	1855	1855	1855	0
527	20240905	103500	98074972	1855	1855	1855	1855	0
528	20240905	103400	98074972	1855	1855	1855	1855	0
529	20240905	103300	98074972	1855	1863	1863	1855	951
530	20240905	103200	96304213	1863	1863	1863	1863	0
531	20240905	103100	96304213	1863	1863	1863	1863	30
532	20240905	103000	96248323	1863	1863	1863	1863	32
533	20240905	102900	96188707	1864	1864	1864	1864	50
534	20240905	102800	96095507	1864	1864	1864	1864	0
535	20240905	102700	96095507	1864	1864	1864	1864	1
536	20240905	102600	96093643	1855	1855	1856	1855	967
537	20240905	102500	94299358	1855	1855	1855	1855	0
538	20240905	102400	94299358	1855	1855	1855	1855	0
539	20240905	102300	94299358	1855	1855	1855	1855	0
540	20240905	102200	94299358	1855	1856	1856	1855	945
541	20240905	102100	92545563	1856	1861	1861	1855	6777
542	20240905	102000	79966482	1870	1870	1870	1870	0
543	20240905	101900	79966482	1870	1870	1870	1870	0
544	20240905	101800	79966482	1870	1870	1870	1870	4
545	20240905	101700	79959002	1861	1862	1862	1861	371
546	20240905	101600	79268471	1861	1877	1881	1861	8277
547	20240905	101500	63799326	1877	1877	1877	1877	0
548	20240905	101400	63799326	1877	1884	1884	1877	596
549	20240905	101300	62680099	1884	1884	1884	1884	0
550	20240905	101200	62680099	1884	1884	1884	1884	0
551	20240905	101100	62680099	1884	1884	1884	1884	0
552	20240905	101000	62680099	1884	1884	1884	1884	0
553	20240905	100900	62680099	1884	1884	1884	1884	0
554	20240905	100800	62680099	1884	1884	1884	1884	100
555	20240905	100700	62491699	1884	1883	1884	1883	100
556	20240905	100600	62303349	1885	1885	1885	1885	20
557	20240905	100500	62265649	1885	1885	1885	1885	0
558	20240905	100400	62265649	1885	1885	1885	1885	1
559	20240905	100300	62263764	1886	1885	1886	1885	2241
560	20240905	100200	58039390	1885	1885	1885	1885	0
561	20240905	100100	58039390	1885	1885	1885	1885	0
562	20240905	100000	58039390	1885	1885	1885	1885	50
563	20240905	095900	57945140	1885	1885	1885	1885	0
564	20240905	095800	57945140	1885	1885	1885	1885	25
565	20240905	095700	57898015	1885	1885	1885	1885	0
566	20240905	095600	57898015	1885	1884	1885	1884	260
567	20240905	095500	57408024	1885	1885	1885	1885	0
568	20240905	095400	57408024	1885	1884	1885	1884	3
569	20240905	095300	57402370	1877	1877	1877	1877	0
570	20240905	095200	57402370	1877	1877	1877	1877	4
571	20240905	095100	57394862	1885	1885	1885	1885	0
572	20240905	095000	57394862	1885	1883	1885	1883	210
573	20240905	094900	56999195	1883	1883	1883	1883	300
574	20240905	094800	56434295	1883	1882	1883	1882	318
575	20240905	094700	55835519	1876	1876	1876	1876	0
576	20240905	094600	55835519	1876	1876	1876	1876	122
577	20240905	094500	55606647	1883	1883	1883	1883	37
578	20240905	094400	55536976	1876	1881	1885	1876	6445
579	20240905	094300	43393784	1882	1882	1882	1882	1
580	20240905	094200	43391902	1876	1876	1876	1876	1
581	20240905	094100	43390026	1882	1882	1882	1882	0
582	20240905	094000	43390026	1882	1876	1882	1876	434
583	20240905	093900	42574799	1880	1880	1880	1880	6
584	20240905	093800	42563519	1880	1880	1880	1880	0
585	20240905	093700	42563519	1880	1880	1880	1880	0
586	20240905	093600	42563519	1880	1880	1880	1880	20
587	20240905	093500	42525919	1878	1879	1879	1878	13
588	20240905	093400	42501504	1878	1878	1878	1878	0
589	20240905	093300	42501504	1878	1878	1878	1878	3
590	20240905	093200	42495870	1877	1876	1878	1876	126
591	20240905	093100	42259336	1877	1876	1877	1876	415
592	20240905	093000	41480676	1881	1881	1881	1881	0
593	20240905	092900	41480676	1881	1879	1881	1879	50
594	20240905	092800	41386632	1883	1883	1883	1883	0
595	20240905	092700	41386632	1883	1883	1883	1883	5
596	20240905	092600	41377217	1883	1883	1885	1867	4329
597	20240905	092500	33225889	1883	1883	1883	1883	0
598	20240905	092400	33225889	1883	1883	1883	1883	0
599	20240905	092300	33225889	1883	1883	1883	1883	0
600	20240905	092200	33225889	1883	1883	1883	1883	1
601	20240905	092100	33224006	1885	1884	1885	1874	501
602	20240905	092000	32279870	1885	1884	1885	1884	344
603	20240905	091900	31631659	1884	1884	1885	1880	933
604	20240905	091800	29873707	1884	1884	1884	1884	0
605	20240905	091700	29873707	1884	1885	1885	1884	326
606	20240905	091600	29259233	1885	1885	1885	1885	0
607	20240905	091500	29259233	1885	1885	1885	1885	70
608	20240905	091400	29127283	1885	1885	1885	1885	10
609	20240905	091300	29108433	1885	1874	1885	1874	1065
610	20240905	091200	27106266	1874	1849	1874	1847	77
611	20240905	091100	26963936	1877	1865	1877	1865	205
612	20240905	091000	26581551	1885	1890	1890	1880	605
613	20240905	090900	25441426	1890	1858	1890	1858	786
614	20240905	090800	23974857	1858	1847	1859	1847	4079
615	20240905	090700	16427728	1841	1844	1847	1841	555
616	20240905	090600	15403981	1849	1849	1849	1849	1
617	20240905	090500	15402132	1843	1851	1851	1843	2218
618	20240905	090400	11311284	1851	1849	1851	1849	238
619	20240905	090300	10870884	1852	1851	1852	1844	1530
620	20240905	090200	8044719	1851	1850	1860	1850	1296
621	20240905	090100	5641296	1851	1835	1851	1835	1416
622	20240905	090000	3030405	1835	1825	1835	1825	1659