KissMeData/038540/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	192000	88593175	1903	1903	1903	1903	157
3	20240909	191900	88593175	1903	1903	1903	1903	0
4	20240909	191800	88593175	1903	1903	1903	1903	0
5	20240909	191700	88593175	1903	1903	1903	1903	0
6	20240909	191600	88593175	1903	1903	1903	1903	0
7	20240909	191500	88593175	1903	1903	1903	1903	0
8	20240909	191400	88593175	1903	1903	1903	1903	0
9	20240909	191300	88593175	1903	1903	1903	1903	0
10	20240909	191200	88593175	1903	1903	1903	1903	0
11	20240909	191100	88593175	1903	1903	1903	1903	0
12	20240909	191000	88593175	1903	1903	1903	1903	0
13	20240909	190900	88593175	1903	1903	1903	1903	0
14	20240909	190800	88593175	1903	1903	1903	1903	0
15	20240909	190700	88593175	1903	1903	1903	1903	0
16	20240909	190600	88593175	1903	1903	1903	1903	0
17	20240909	190500	88593175	1903	1903	1903	1903	0
18	20240909	190400	88593175	1903	1903	1903	1903	0
19	20240909	190300	88593175	1903	1903	1903	1903	0
20	20240909	190200	88593175	1903	1903	1903	1903	0
21	20240909	190100	88593175	1903	1903	1903	1903	0
22	20240909	190000	88593175	1903	1903	1903	1903	0
23	20240909	185900	88593175	1903	1903	1903	1903	0
24	20240909	185800	88593175	1903	1903	1903	1903	0
25	20240909	185700	88593175	1903	1903	1903	1903	0
26	20240909	185600	88593175	1903	1903	1903	1903	0
27	20240909	185500	88593175	1903	1903	1903	1903	0
28	20240909	185400	88593175	1903	1903	1903	1903	0
29	20240909	185300	88593175	1903	1903	1903	1903	0
30	20240909	185200	88593175	1903	1903	1903	1903	0
31	20240909	185100	88593175	1903	1903	1903	1903	0
32	20240909	185000	88593175	1903	1903	1903	1903	157
33	20240909	184900	88593175	1903	1903	1903	1903	0
34	20240909	184800	88593175	1903	1903	1903	1903	0
35	20240909	184700	88593175	1903	1903	1903	1903	0
36	20240909	184600	88593175	1903	1903	1903	1903	0
37	20240909	184500	88593175	1903	1903	1903	1903	0
38	20240909	184400	88593175	1903	1903	1903	1903	0
39	20240909	184300	88593175	1903	1903	1903	1903	0
40	20240909	184200	88593175	1903	1903	1903	1903	0
41	20240909	184100	88593175	1903	1903	1903	1903	0
42	20240909	184000	88593175	1903	1903	1903	1903	0
43	20240909	183900	88593175	1903	1903	1903	1903	0
44	20240909	183800	88593175	1903	1903	1903	1903	0
45	20240909	183700	88593175	1903	1903	1903	1903	0
46	20240909	183600	88593175	1903	1903	1903	1903	0
47	20240909	183500	88593175	1903	1903	1903	1903	0
48	20240909	183400	88593175	1903	1903	1903	1903	0
49	20240909	183300	88593175	1903	1903	1903	1903	0
50	20240909	183200	88593175	1903	1903	1903	1903	0
51	20240909	183100	88593175	1903	1903	1903	1903	0
52	20240909	183000	88593175	1903	1903	1903	1903	0
53	20240909	182900	88593175	1903	1903	1903	1903	0
54	20240909	182800	88593175	1903	1903	1903	1903	0
55	20240909	182700	88593175	1903	1903	1903	1903	0
56	20240909	182600	88593175	1903	1903	1903	1903	0
57	20240909	182500	88593175	1903	1903	1903	1903	0
58	20240909	182400	88593175	1903	1903	1903	1903	0
59	20240909	182300	88593175	1903	1903	1903	1903	0
60	20240909	182200	88593175	1903	1903	1903	1903	0
61	20240909	182100	88593175	1903	1903	1903	1903	0
62	20240909	182000	88593175	1903	1903	1903	1903	157
63	20240909	181900	88593175	1903	1903	1903	1903	0
64	20240909	181800	88593175	1903	1903	1903	1903	0
65	20240909	181700	88593175	1903	1903	1903	1903	0
66	20240909	181600	88593175	1903	1903	1903	1903	0
67	20240909	181500	88593175	1903	1903	1903	1903	0
68	20240909	181400	88593175	1903	1903	1903	1903	0
69	20240909	181300	88593175	1903	1903	1903	1903	0
70	20240909	181200	88593175	1903	1903	1903	1903	0
71	20240909	181100	88593175	1903	1903	1903	1903	0
72	20240909	181000	88593175	1903	1903	1903	1903	0
73	20240909	180900	88593175	1903	1903	1903	1903	0
74	20240909	180800	88593175	1903	1903	1903	1903	0
75	20240909	180700	88593175	1903	1903	1903	1903	0
76	20240909	180600	88593175	1903	1903	1903	1903	0
77	20240909	180500	88593175	1903	1903	1903	1903	0
78	20240909	180400	88593175	1903	1903	1903	1903	0
79	20240909	180300	88593175	1903	1903	1903	1903	0
80	20240909	180200	88593175	1903	1903	1903	1903	0
81	20240909	180100	88593175	1903	1903	1903	1903	0
82	20240909	180000	88593175	1903	1903	1903	1903	0
83	20240909	175900	88593175	1903	1903	1903	1903	0
84	20240909	175800	88593175	1903	1903	1903	1903	0
85	20240909	175700	88593175	1903	1903	1903	1903	0
86	20240909	175600	88593175	1903	1903	1903	1903	0
87	20240909	175500	88593175	1903	1903	1903	1903	0
88	20240909	175400	88593175	1903	1903	1903	1903	0
89	20240909	175300	88593175	1903	1903	1903	1903	0
90	20240909	175200	88593175	1903	1903	1903	1903	0
91	20240909	175100	88593175	1903	1903	1903	1903	0
92	20240909	175000	88593175	1903	1903	1903	1903	157
93	20240909	174900	88593175	1903	1903	1903	1903	0
94	20240909	174800	88593175	1903	1903	1903	1903	0
95	20240909	174700	88593175	1903	1903	1903	1903	0
96	20240909	174600	88593175	1903	1903	1903	1903	0
97	20240909	174500	88593175	1903	1903	1903	1903	0
98	20240909	174400	88593175	1903	1903	1903	1903	0
99	20240909	174300	88593175	1903	1903	1903	1903	0
100	20240909	174200	88593175	1903	1903	1903	1903	0
101	20240909	174100	88593175	1903	1903	1903	1903	0
102	20240909	174000	88593175	1903	1903	1903	1903	0
103	20240909	173900	88593175	1903	1903	1903	1903	0
104	20240909	173800	88593175	1903	1903	1903	1903	0
105	20240909	173700	88593175	1903	1903	1903	1903	0
106	20240909	173600	88593175	1903	1903	1903	1903	0
107	20240909	173500	88593175	1903	1903	1903	1903	0
108	20240909	173400	88593175	1903	1903	1903	1903	0
109	20240909	173300	88593175	1903	1903	1903	1903	0
110	20240909	173200	88593175	1903	1903	1903	1903	0
111	20240909	173100	88593175	1903	1903	1903	1903	0
112	20240909	173000	88593175	1903	1903	1903	1903	0
113	20240909	172900	88593175	1903	1903	1903	1903	0
114	20240909	172800	88593175	1903	1903	1903	1903	0
115	20240909	172700	88593175	1903	1903	1903	1903	0
116	20240909	172600	88593175	1903	1903	1903	1903	0
117	20240909	172500	88593175	1903	1903	1903	1903	0
118	20240909	172400	88593175	1903	1903	1903	1903	0
119	20240909	172300	88593175	1903	1903	1903	1903	0
120	20240909	172200	88593175	1903	1903	1903	1903	0
121	20240909	172100	88593175	1903	1903	1903	1903	0
122	20240909	172000	88593175	1903	1903	1903	1903	157
123	20240909	171900	88593175	1903	1903	1903	1903	0
124	20240909	171800	88593175	1903	1903	1903	1903	0
125	20240909	171700	88593175	1903	1903	1903	1903	0
126	20240909	171600	88593175	1903	1903	1903	1903	0
127	20240909	171500	88593175	1903	1903	1903	1903	0
128	20240909	171400	88593175	1903	1903	1903	1903	0
129	20240909	171300	88593175	1903	1903	1903	1903	0
130	20240909	171200	88593175	1903	1903	1903	1903	0
131	20240909	171100	88593175	1903	1903	1903	1903	0
132	20240909	171000	88593175	1903	1903	1903	1903	0
133	20240909	170900	88593175	1903	1903	1903	1903	0
134	20240909	170800	88593175	1903	1903	1903	1903	0
135	20240909	170700	88593175	1903	1903	1903	1903	0
136	20240909	170600	88593175	1903	1903	1903	1903	0
137	20240909	170500	88593175	1903	1903	1903	1903	0
138	20240909	170400	88593175	1903	1903	1903	1903	0
139	20240909	170300	88593175	1903	1903	1903	1903	0
140	20240909	170200	88593175	1903	1903	1903	1903	0
141	20240909	170100	88593175	1903	1903	1903	1903	0
142	20240909	170000	88593175	1903	1903	1903	1903	0
143	20240909	165900	88593175	1903	1903	1903	1903	0
144	20240909	165800	88593175	1903	1903	1903	1903	0
145	20240909	165700	88593175	1903	1903	1903	1903	0
146	20240909	165600	88593175	1903	1903	1903	1903	0
147	20240909	165500	88593175	1903	1903	1903	1903	0
148	20240909	165400	88593175	1903	1903	1903	1903	0
149	20240909	165300	88593175	1903	1903	1903	1903	0
150	20240909	165200	88593175	1903	1903	1903	1903	0
151	20240909	165100	88593175	1903	1903	1903	1903	0
152	20240909	165000	88593175	1903	1903	1903	1903	157
153	20240909	164900	88593175	1903	1903	1903	1903	0
154	20240909	164800	88593175	1903	1903	1903	1903	0
155	20240909	164700	88593175	1903	1903	1903	1903	0
156	20240909	164600	88593175	1903	1903	1903	1903	0
157	20240909	164500	88593175	1903	1903	1903	1903	0
158	20240909	164400	88593175	1903	1903	1903	1903	0
159	20240909	164300	88593175	1903	1903	1903	1903	0
160	20240909	164200	88593175	1903	1903	1903	1903	0
161	20240909	164100	88593175	1903	1903	1903	1903	0
162	20240909	164000	88593175	1903	1903	1903	1903	0
163	20240909	163900	88593175	1903	1903	1903	1903	0
164	20240909	163800	88593175	1903	1903	1903	1903	0
165	20240909	163700	88593175	1903	1903	1903	1903	0
166	20240909	163600	88593175	1903	1903	1903	1903	0
167	20240909	163500	88593175	1903	1903	1903	1903	0
168	20240909	163400	88593175	1903	1903	1903	1903	0
169	20240909	163300	88593175	1903	1903	1903	1903	0
170	20240909	163200	88593175	1903	1903	1903	1903	0
171	20240909	163100	88593175	1903	1903	1903	1903	0
172	20240909	163000	88593175	1903	1903	1903	1903	0
173	20240909	162900	88593175	1903	1903	1903	1903	0
174	20240909	162800	88593175	1903	1903	1903	1903	0
175	20240909	162700	88593175	1903	1903	1903	1903	0
176	20240909	162600	88593175	1903	1903	1903	1903	0
177	20240909	162500	88593175	1903	1903	1903	1903	0
178	20240909	162400	88593175	1903	1903	1903	1903	0
179	20240909	162300	88593175	1903	1903	1903	1903	0
180	20240909	162200	88593175	1903	1903	1903	1903	0
181	20240909	162100	88593175	1903	1903	1903	1903	0
182	20240909	162000	88593175	1903	1903	1903	1903	157
183	20240909	161900	88593175	1903	1903	1903	1903	0
184	20240909	161800	88593175	1903	1903	1903	1903	0
185	20240909	161700	88593175	1903	1903	1903	1903	0
186	20240909	161600	88593175	1903	1903	1903	1903	0
187	20240909	161500	88593175	1903	1903	1903	1903	0
188	20240909	161400	88593175	1903	1903	1903	1903	0
189	20240909	161300	88593175	1903	1903	1903	1903	0
190	20240909	161200	88593175	1903	1903	1903	1903	0
191	20240909	161100	88593175	1903	1903	1903	1903	0
192	20240909	161000	88593175	1903	1903	1903	1903	0
193	20240909	160900	88593175	1903	1903	1903	1903	0
194	20240909	160800	88593175	1903	1903	1903	1903	0
195	20240909	160700	88593175	1903	1903	1903	1903	0
196	20240909	160600	88593175	1903	1903	1903	1903	0
197	20240909	160500	88593175	1903	1903	1903	1903	0
198	20240909	160400	88593175	1903	1903	1903	1903	0
199	20240909	160300	88593175	1903	1903	1903	1903	0
200	20240909	160200	88593175	1903	1903	1903	1903	0
201	20240909	160100	88593175	1903	1903	1903	1903	0
202	20240909	160000	88593175	1903	1903	1903	1903	0
203	20240909	155900	88593175	1903	1903	1903	1903	0
204	20240909	155800	88593175	1903	1903	1903	1903	0
205	20240909	155700	88593175	1903	1903	1903	1903	0
206	20240909	155600	88593175	1903	1903	1903	1903	0
207	20240909	155500	88593175	1903	1903	1903	1903	0
208	20240909	155400	88593175	1903	1903	1903	1903	0
209	20240909	155300	88593175	1903	1903	1903	1903	0
210	20240909	155200	88593175	1903	1903	1903	1903	0
211	20240909	155100	88593175	1903	1903	1903	1903	0
212	20240909	155000	88593175	1903	1903	1903	1903	157
213	20240909	154900	88593175	1903	1903	1903	1903	0
214	20240909	154800	88593175	1903	1903	1903	1903	0
215	20240909	154700	88593175	1903	1903	1903	1903	0
216	20240909	154600	88593175	1903	1903	1903	1903	0
217	20240909	154500	88593175	1903	1903	1903	1903	0
218	20240909	154400	88593175	1903	1903	1903	1903	0
219	20240909	154300	88593175	1903	1903	1903	1903	0
220	20240909	154200	88593175	1903	1903	1903	1903	0
221	20240909	154100	88593175	1903	1903	1903	1903	0
222	20240909	154000	88593175	1903	1903	1903	1903	0
223	20240909	153900	88593175	1903	1903	1903	1903	0
224	20240909	153800	88593175	1903	1903	1903	1903	0
225	20240909	153700	88593175	1903	1903	1903	1903	0
226	20240909	153600	88593175	1903	1903	1903	1903	0
227	20240909	153500	88593175	1903	1903	1903	1903	0
228	20240909	153400	88593175	1903	1903	1903	1903	0
229	20240909	153300	88593175	1903	1903	1903	1903	0
230	20240909	153200	88593175	1903	1903	1903	1903	0
231	20240909	153100	88593175	1903	1903	1903	1903	0
232	20240909	153000	88593175	1903	1903	1903	1903	157
233	20240909	152900	88294404	1904	1904	1904	1904	0
234	20240909	152800	88294404	1904	1904	1904	1904	0
235	20240909	152700	88294404	1904	1904	1904	1904	0
236	20240909	152600	88294404	1904	1904	1904	1904	0
237	20240909	152500	88294404	1904	1904	1904	1904	0
238	20240909	152400	88294404	1904	1904	1904	1904	0
239	20240909	152300	88294404	1904	1904	1904	1904	0
240	20240909	152200	88294404	1904	1904	1904	1904	0
241	20240909	152100	88294404	1904	1904	1904	1904	0
242	20240909	152000	88294404	1904	1904	1904	1904	0
243	20240909	151900	88294404	1904	1904	1904	1904	0
244	20240909	151800	88294404	1904	1904	1904	1904	0
245	20240909	151700	88294404	1904	1903	1904	1903	5
246	20240909	151600	88284887	1904	1904	1904	1904	0
247	20240909	151500	88284887	1904	1904	1904	1904	0
248	20240909	151400	88284887	1904	1904	1904	1904	0
249	20240909	151300	88284887	1904	1904	1904	1904	425
250	20240909	151200	87475687	1905	1902	1905	1902	225
251	20240909	151100	87047573	1893	1893	1893	1893	1
252	20240909	151000	87045680	1902	1900	1902	1900	700
253	20240909	150900	85715260	1900	1900	1900	1900	5
254	20240909	150800	85705760	1893	1893	1893	1893	0
255	20240909	150700	85705760	1893	1893	1893	1893	8
256	20240909	150600	85690616	1891	1891	1900	1891	264
257	20240909	150500	85190753	1900	1898	1900	1891	1953
258	20240909	150400	81492588	1899	1899	1899	1899	55
259	20240909	150300	81388143	1899	1899	1899	1899	0
260	20240909	150200	81388143	1899	1899	1899	1899	0
261	20240909	150100	81388143	1899	1899	1899	1899	0
262	20240909	150000	81388143	1899	1899	1899	1899	0
263	20240909	145900	81388143	1899	1899	1899	1899	0
264	20240909	145800	81388143	1899	1899	1899	1899	0
265	20240909	145700	81388143	1899	1899	1899	1899	0
266	20240909	145600	81388143	1899	1899	1899	1899	0
267	20240909	145500	81388143	1899	1899	1899	1899	0
268	20240909	145400	81388143	1899	1899	1899	1899	1
269	20240909	145300	81386244	1899	1899	1899	1899	0
270	20240909	145200	81386244	1899	1899	1899	1899	0
271	20240909	145100	81386244	1899	1899	1899	1899	1
272	20240909	145000	81384345	1899	1899	1899	1899	0
273	20240909	144900	81384345	1899	1899	1899	1899	0
274	20240909	144800	81384345	1899	1899	1899	1899	0
275	20240909	144700	81384345	1899	1899	1899	1899	0
276	20240909	144600	81384345	1899	1899	1899	1899	0
277	20240909	144500	81384345	1899	1899	1899	1899	0
278	20240909	144400	81384345	1899	1899	1899	1899	3
279	20240909	144300	81378648	1896	1896	1896	1896	0
280	20240909	144200	81378648	1896	1896	1896	1896	1
281	20240909	144100	81376752	1899	1899	1899	1899	0
282	20240909	144000	81376752	1899	1897	1899	1897	34
283	20240909	143900	81312244	1898	1898	1898	1898	250
284	20240909	143800	80837744	1898	1898	1899	1898	188
285	20240909	143700	80480844	1898	1898	1898	1898	30
286	20240909	143600	80423904	1898	1898	1898	1898	298
287	20240909	143500	79858300	1898	1898	1898	1898	5
288	20240909	143400	79848810	1898	1898	1898	1898	200
289	20240909	143300	79469210	1899	1899	1899	1899	239
290	20240909	143200	79015349	1902	1902	1902	1902	153
291	20240909	143100	78724343	1904	1904	1904	1904	0
292	20240909	143000	78724343	1904	1904	1904	1904	0
293	20240909	142900	78724343	1904	1904	1904	1904	0
294	20240909	142800	78724343	1904	1904	1904	1904	0
295	20240909	142700	78724343	1904	1904	1904	1904	0
296	20240909	142600	78724343	1904	1904	1904	1904	0
297	20240909	142500	78724343	1904	1904	1904	1904	0
298	20240909	142400	78724343	1904	1904	1904	1904	0
299	20240909	142300	78724343	1904	1904	1904	1904	0
300	20240909	142200	78724343	1904	1904	1904	1904	9
301	20240909	142100	78707207	1901	1901	1901	1901	0
302	20240909	142000	78707207	1901	1901	1901	1901	0
303	20240909	141900	78707207	1901	1901	1901	1901	0
304	20240909	141800	78707207	1901	1901	1904	1901	433
305	20240909	141700	77883627	1904	1904	1904	1904	0
306	20240909	141600	77883627	1904	1904	1904	1904	0
307	20240909	141500	77883627	1904	1903	1904	1903	13
308	20240909	141400	77858886	1904	1904	1904	1904	0
309	20240909	141300	77858886	1904	1904	1904	1904	0
310	20240909	141200	77858886	1904	1904	1904	1904	0
311	20240909	141100	77858886	1904	1904	1904	1904	50
312	20240909	141000	77763686	1904	1904	1904	1904	8
313	20240909	140900	77748454	1904	1904	1904	1904	0
314	20240909	140800	77748454	1904	1904	1904	1904	0
315	20240909	140700	77748454	1904	1904	1904	1904	13
316	20240909	140600	77723702	1904	1903	1904	1903	203
317	20240909	140500	77337280	1903	1903	1903	1903	0
318	20240909	140400	77337280	1903	1900	1903	1900	636
319	20240909	140300	76128101	1898	1898	1898	1898	70
320	20240909	140200	75995241	1900	1900	1900	1900	44
321	20240909	140100	75911641	1900	1900	1900	1900	0
322	20240909	140000	75911641	1900	1900	1900	1900	0
323	20240909	135900	75911641	1900	1900	1900	1900	0
324	20240909	135800	75911641	1900	1900	1900	1900	3
325	20240909	135700	75905941	1898	1898	1898	1898	0
326	20240909	135600	75905941	1898	1899	1899	1898	200
327	20240909	135500	75526340	1899	1899	1899	1899	34
328	20240909	135400	75461774	1899	1899	1899	1899	12
329	20240909	135300	75438986	1899	1899	1899	1899	1
330	20240909	135200	75437087	1899	1899	1899	1899	1
331	20240909	135100	75435188	1898	1897	1898	1895	5
332	20240909	135000	75425707	1901	1901	1901	1901	0
333	20240909	134900	75425707	1901	1901	1901	1901	0
334	20240909	134800	75425707	1901	1901	1901	1901	0
335	20240909	134700	75425707	1901	1901	1901	1901	0
336	20240909	134600	75425707	1901	1901	1901	1901	0
337	20240909	134500	75425707	1901	1901	1901	1901	0
338	20240909	134400	75425707	1901	1901	1901	1901	0
339	20240909	134300	75425707	1901	1902	1902	1901	79
340	20240909	134200	75275525	1894	1894	1894	1894	0
341	20240909	134100	75275525	1894	1894	1894	1894	1054
342	20240909	134000	73279249	1902	1902	1902	1902	0
343	20240909	133900	73279249	1902	1901	1902	1901	58
344	20240909	133800	73168989	1902	1902	1902	1902	30
345	20240909	133700	73111929	1902	1901	1902	1901	236
346	20240909	133600	72663260	1901	1901	1901	1901	0
347	20240909	133500	72663260	1901	1901	1901	1894	176
348	20240909	133400	72329384	1895	1895	1895	1895	0
349	20240909	133300	72329384	1895	1900	1901	1895	675
350	20240909	133200	71046745	1900	1900	1900	1900	0
351	20240909	133100	71046745	1900	1900	1900	1900	3
352	20240909	133000	71041045	1898	1898	1898	1898	0
353	20240909	132900	71041045	1898	1898	1898	1898	219
354	20240909	132800	70625383	1898	1898	1898	1898	30
355	20240909	132700	70568443	1898	1898	1898	1898	0
356	20240909	132600	70568443	1898	1898	1898	1898	0
357	20240909	132500	70568443	1898	1898	1898	1898	0
358	20240909	132400	70568443	1898	1898	1898	1898	0
359	20240909	132300	70568443	1898	1898	1898	1898	5
360	20240909	132200	70558953	1894	1894	1894	1894	116
361	20240909	132100	70339249	1900	1900	1900	1900	0
362	20240909	132000	70339249	1900	1900	1900	1900	0
363	20240909	131900	70339249	1900	1900	1900	1900	0
364	20240909	131800	70339249	1900	1900	1900	1900	0
365	20240909	131700	70339249	1900	1900	1900	1900	0
366	20240909	131600	70339249	1900	1900	1900	1900	0
367	20240909	131500	70339249	1900	1900	1900	1900	0
368	20240909	131400	70339249	1900	1900	1900	1900	0
369	20240909	131300	70339249	1900	1900	1900	1900	0
370	20240909	131200	70339249	1900	1900	1900	1900	0
371	20240909	131100	70339249	1900	1900	1900	1900	0
372	20240909	131000	70339249	1900	1900	1900	1900	0
373	20240909	130900	70339249	1900	1900	1900	1900	0
374	20240909	130800	70339249	1900	1900	1900	1900	3
375	20240909	130700	70333549	1894	1894	1894	1894	0
376	20240909	130600	70333549	1894	1894	1894	1894	0
377	20240909	130500	70333549	1894	1894	1894	1894	25
378	20240909	130400	70286199	1894	1894	1894	1894	16
379	20240909	130300	70255895	1894	1894	1894	1894	41
380	20240909	130200	70178241	1897	1900	1900	1897	57
381	20240909	130100	70070097	1897	1897	1897	1897	0
382	20240909	130000	70070097	1897	1897	1897	1897	0
383	20240909	125900	70070097	1897	1897	1897	1897	0
384	20240909	125800	70070097	1897	1897	1897	1897	0
385	20240909	125700	70070097	1897	1897	1897	1897	0
386	20240909	125600	70070097	1897	1897	1897	1897	0
387	20240909	125500	70070097	1897	1897	1897	1897	134
388	20240909	125400	69815899	1902	1902	1902	1902	0
389	20240909	125300	69815899	1902	1902	1902	1902	5
390	20240909	125200	69806389	1897	1897	1897	1897	0
391	20240909	125100	69806389	1897	1897	1897	1897	80
392	20240909	125000	69654629	1898	1898	1898	1898	0
393	20240909	124900	69654629	1898	1898	1898	1898	3
394	20240909	124800	69648935	1902	1902	1902	1902	8
395	20240909	124700	69633719	1902	1902	1902	1902	0
396	20240909	124600	69633719	1902	1902	1902	1902	0
397	20240909	124500	69633719	1902	1899	1902	1899	284
398	20240909	124400	69093929	1899	1899	1899	1899	0
399	20240909	124300	69093929	1899	1899	1899	1899	0
400	20240909	124200	69093929	1899	1898	1899	1897	18
401	20240909	124100	69059760	1897	1897	1897	1897	0
402	20240909	124000	69059760	1897	1897	1897	1897	0
403	20240909	123900	69059760	1897	1897	1897	1897	285
404	20240909	123800	68519115	1897	1892	1897	1892	339
405	20240909	123700	67877702	1896	1896	1896	1896	100
406	20240909	123600	67688102	1896	1896	1896	1896	0
407	20240909	123500	67688102	1896	1896	1896	1896	584
408	20240909	123400	66580838	1897	1897	1897	1897	0
409	20240909	123300	66580838	1897	1897	1897	1897	0
410	20240909	123200	66580838	1897	1897	1897	1897	0
411	20240909	123100	66580838	1897	1897	1897	1897	0
412	20240909	123000	66580838	1897	1897	1897	1897	0
413	20240909	122900	66580838	1897	1897	1897	1897	0
414	20240909	122800	66580838	1897	1897	1897	1897	0
415	20240909	122700	66580838	1897	1897	1897	1897	0
416	20240909	122600	66580838	1897	1897	1897	1897	0
417	20240909	122500	66580838	1897	1897	1897	1897	0
418	20240909	122400	66580838	1897	1897	1897	1897	1
419	20240909	122300	66578941	1895	1895	1895	1895	125
420	20240909	122200	66342066	1893	1894	1894	1893	827
421	20240909	122100	64776466	1896	1896	1896	1896	0
422	20240909	122000	64776466	1896	1895	1896	1895	308
423	20240909	121900	64192603	1895	1895	1895	1895	6
424	20240909	121800	64181233	1893	1893	1893	1893	0
425	20240909	121700	64181233	1893	1896	1896	1893	6
426	20240909	121600	64169860	1891	1896	1896	1891	111
427	20240909	121500	63959464	1890	1890	1890	1890	0
428	20240909	121400	63959464	1890	1890	1890	1890	288
429	20240909	121300	63415144	1890	1890	1890	1890	58
430	20240909	121200	63305524	1890	1889	1890	1889	147
431	20240909	121100	63027826	1888	1888	1888	1888	45
432	20240909	121000	62942866	1888	1888	1888	1888	0
433	20240909	120900	62942866	1888	1888	1888	1888	270
434	20240909	120800	62433106	1893	1893	1893	1893	5
435	20240909	120700	62423641	1893	1898	1900	1893	8568
436	20240909	120600	46144801	1891	1891	1891	1891	0
437	20240909	120500	46144801	1891	1894	1899	1891	3318
438	20240909	120400	39845060	1898	1898	1898	1898	1
439	20240909	120300	39843162	1882	1898	1898	1882	442
440	20240909	120200	39006231	1898	1898	1898	1898	0
441	20240909	120100	39006231	1898	1894	1898	1894	630
442	20240909	120000	37811947	1894	1894	1894	1894	0
443	20240909	115900	37811947	1894	1893	1894	1892	203
444	20240909	115800	37427758	1893	1893	1893	1893	1
445	20240909	115700	37425865	1892	1890	1892	1890	313
446	20240909	115600	36833874	1884	1884	1884	1884	48
447	20240909	115500	36743442	1891	1891	1891	1891	0
448	20240909	115400	36743442	1891	1891	1891	1891	0
449	20240909	115300	36743442	1891	1891	1891	1891	0
450	20240909	115200	36743442	1891	1891	1891	1891	0
451	20240909	115100	36743442	1891	1891	1891	1891	0
452	20240909	115000	36743442	1891	1891	1891	1891	0
453	20240909	114900	36743442	1891	1890	1891	1890	750
454	20240909	114800	35325197	1891	1891	1891	1891	0
455	20240909	114700	35325197	1891	1891	1891	1891	4
456	20240909	114600	35317633	1892	1892	1892	1892	0
457	20240909	114500	35317633	1892	1892	1892	1892	0
458	20240909	114400	35317633	1892	1892	1892	1892	0
459	20240909	114300	35317633	1892	1892	1892	1892	0
460	20240909	114200	35317633	1892	1892	1892	1892	1
461	20240909	114100	35315741	1884	1884	1884	1884	53
462	20240909	114000	35215889	1890	1889	1890	1889	560
463	20240909	113900	34157932	1889	1889	1889	1889	0
464	20240909	113800	34157932	1889	1889	1889	1889	0
465	20240909	113700	34157932	1889	1889	1889	1889	0
466	20240909	113600	34157932	1889	1889	1889	1889	1
467	20240909	113500	34156043	1881	1881	1881	1881	0
468	20240909	113400	34156043	1881	1881	1881	1881	43
469	20240909	113300	34075160	1881	1881	1881	1881	5
470	20240909	113200	34065755	1882	1882	1882	1882	306
471	20240909	113100	33489863	1882	1882	1882	1882	16
472	20240909	113000	33459751	1882	1890	1890	1882	524
473	20240909	112900	32469583	1891	1888	1891	1882	1891
474	20240909	112800	28896895	1882	1882	1882	1882	0
475	20240909	112700	28896895	1882	1882	1887	1882	198
476	20240909	112600	28523619	1880	1880	1887	1880	484
477	20240909	112500	27613202	1887	1887	1887	1887	0
478	20240909	112400	27613202	1887	1887	1887	1887	0
479	20240909	112300	27613202	1887	1887	1887	1887	1
480	20240909	112200	27611315	1887	1887	1887	1887	0
481	20240909	112100	27611315	1887	1887	1887	1887	0
482	20240909	112000	27611315	1887	1877	1887	1877	2435
483	20240909	111900	23030260	1877	1877	1877	1877	0
484	20240909	111800	23030260	1877	1877	1877	1877	1
485	20240909	111700	23028383	1878	1878	1878	1878	0
486	20240909	111600	23028383	1878	1878	1878	1878	1
487	20240909	111500	23026505	1878	1864	1878	1864	162
488	20240909	111400	22723621	1864	1864	1864	1864	0
489	20240909	111300	22723621	1864	1877	1877	1864	3
490	20240909	111200	22718003	1864	1864	1864	1864	1
491	20240909	111100	22716139	1864	1864	1864	1864	3
492	20240909	111000	22710547	1861	1861	1861	1861	0
493	20240909	110900	22710547	1861	1873	1879	1861	1785
494	20240909	110800	19362432	1879	1879	1879	1879	0
495	20240909	110700	19362432	1879	1879	1879	1879	0
496	20240909	110600	19362432	1879	1879	1879	1879	0
497	20240909	110500	19362432	1879	1879	1879	1879	0
498	20240909	110400	19362432	1879	1879	1879	1879	0
499	20240909	110300	19362432	1879	1879	1879	1879	0
500	20240909	110200	19362432	1879	1879	1879	1879	2
501	20240909	110100	19358674	1855	1855	1855	1855	0
502	20240909	110000	19358674	1855	1855	1855	1855	0
503	20240909	105900	19358674	1855	1865	1865	1855	211
504	20240909	105800	18965419	1864	1864	1864	1864	0
505	20240909	105700	18965419	1864	1864	1864	1864	0
506	20240909	105600	18965419	1864	1865	1865	1864	10
507	20240909	105500	18946776	1884	1884	1884	1884	1
508	20240909	105400	18944892	1885	1856	1887	1856	92
509	20240909	105300	18771770	1880	1854	1880	1854	1878
510	20240909	105200	15272459	1847	1854	1855	1847	400
511	20240909	105100	14530855	1854	1850	1854	1846	321
512	20240909	105000	13936635	1850	1849	1850	1849	161
513	20240909	104900	13638874	1849	1849	1849	1849	1
514	20240909	104800	13637025	1846	1846	1846	1846	0
515	20240909	104700	13637025	1846	1846	1846	1846	0
516	20240909	104600	13637025	1846	1846	1846	1846	0
517	20240909	104500	13637025	1846	1846	1846	1846	0
518	20240909	104400	13637025	1846	1846	1846	1846	0
519	20240909	104300	13637025	1846	1849	1849	1846	21
520	20240909	104200	13598214	1846	1847	1848	1846	308
521	20240909	104100	13029216	1847	1847	1847	1847	0
522	20240909	104000	13029216	1847	1847	1847	1847	0
523	20240909	103900	13029216	1847	1847	1847	1847	0
524	20240909	103800	13029216	1847	1847	1847	1847	0
525	20240909	103700	13029216	1847	1847	1847	1847	0
526	20240909	103600	13029216	1847	1847	1847	1847	0
527	20240909	103500	13029216	1847	1847	1847	1847	0
528	20240909	103400	13029216	1847	1847	1847	1847	0
529	20240909	103300	13029216	1847	1847	1847	1847	0
530	20240909	103200	13029216	1847	1847	1847	1847	5
531	20240909	103100	13019981	1845	1845	1845	1845	1
532	20240909	103000	13018136	1842	1842	1842	1842	13
533	20240909	102900	12994190	1842	1840	1847	1839	447
534	20240909	102800	12170351	1839	1839	1839	1839	0
535	20240909	102700	12170351	1839	1839	1839	1839	0
536	20240909	102600	12170351	1839	1839	1839	1839	0
537	20240909	102500	12170351	1839	1839	1839	1839	0
538	20240909	102400	12170351	1839	1839	1839	1839	0
539	20240909	102300	12170351	1839	1839	1839	1839	0
540	20240909	102200	12170351	1839	1849	1850	1839	51
541	20240909	102100	12076052	1849	1849	1849	1849	0
542	20240909	102000	12076052	1849	1849	1849	1849	0
543	20240909	101900	12076052	1849	1849	1849	1849	0
544	20240909	101800	12076052	1849	1849	1849	1849	0
545	20240909	101700	12076052	1849	1849	1849	1849	0
546	20240909	101600	12076052	1849	1849	1849	1849	0
547	20240909	101500	12076052	1849	1849	1849	1849	0
548	20240909	101400	12076052	1849	1849	1849	1849	0
549	20240909	101300	12076052	1849	1849	1849	1849	5
550	20240909	101200	12066807	1845	1845	1845	1845	0
551	20240909	101100	12066807	1845	1845	1845	1845	0
552	20240909	101000	12066807	1845	1850	1850	1845	101
553	20240909	100900	11880457	1845	1846	1846	1845	337
554	20240909	100800	11258433	1855	1855	1855	1855	0
555	20240909	100700	11258433	1855	1855	1855	1855	0
556	20240909	100600	11258433	1855	1855	1855	1855	0
557	20240909	100500	11258433	1855	1855	1855	1855	0
558	20240909	100400	11258433	1855	1855	1855	1855	1
559	20240909	100300	11256578	1855	1855	1855	1855	0
560	20240909	100200	11256578	1855	1855	1855	1855	20
561	20240909	100100	11219478	1855	1849	1855	1849	257
562	20240909	100000	10743068	1855	1855	1855	1855	0
563	20240909	095900	10743068	1855	1835	1855	1835	1819
564	20240909	095800	7396046	1836	1828	1836	1828	100
565	20240909	095700	7213029	1827	1827	1827	1827	0
566	20240909	095600	7213029	1827	1827	1827	1827	300
567	20240909	095500	6664929	1827	1827	1827	1827	243
568	20240909	095400	6220968	1827	1827	1827	1827	0
569	20240909	095300	6220968	1827	1827	1827	1827	0
570	20240909	095200	6220968	1827	1827	1827	1827	0
571	20240909	095100	6220968	1827	1827	1827	1827	0
572	20240909	095000	6220968	1827	1827	1827	1827	0
573	20240909	094900	6220968	1827	1827	1827	1827	0
574	20240909	094800	6220968	1827	1827	1827	1827	0
575	20240909	094700	6220968	1827	1827	1827	1827	1
576	20240909	094600	6219141	1825	1826	1826	1825	358
577	20240909	094500	5565687	1829	1829	1829	1829	0
578	20240909	094400	5565687	1829	1829	1829	1829	0
579	20240909	094300	5565687	1829	1829	1829	1829	0
580	20240909	094200	5565687	1829	1829	1829	1829	1
581	20240909	094100	5563858	1826	1826	1826	1826	5
582	20240909	094000	5554728	1826	1826	1826	1826	4
583	20240909	093900	5547424	1836	1836	1836	1836	0
584	20240909	093800	5547424	1836	1836	1836	1836	0
585	20240909	093700	5547424	1836	1836	1836	1836	0
586	20240909	093600	5547424	1836	1836	1836	1836	0
587	20240909	093500	5547424	1836	1836	1836	1836	0
588	20240909	093400	5547424	1836	1836	1836	1836	0
589	20240909	093300	5547424	1836	1836	1836	1836	1
590	20240909	093200	5545588	1824	1824	1824	1824	339
591	20240909	093100	4927252	1824	1824	1824	1824	0
592	20240909	093000	4927252	1824	1824	1824	1824	102
593	20240909	092900	4741204	1836	1836	1836	1836	0
594	20240909	092800	4741204	1836	1824	1836	1824	6
595	20240909	092700	4730248	1823	1824	1824	1823	7
596	20240909	092600	4717486	1823	1823	1824	1823	211
597	20240909	092500	4332808	1823	1823	1823	1823	134
598	20240909	092400	4088526	1824	1824	1824	1824	0
599	20240909	092300	4088526	1824	1824	1824	1824	94
600	20240909	092200	3917070	1824	1837	1837	1824	281
601	20240909	092100	3404383	1837	1837	1837	1837	0
602	20240909	092000	3404383	1837	1837	1837	1837	0
603	20240909	091900	3404383	1837	1837	1837	1837	10
604	20240909	091800	3386013	1837	1837	1837	1837	1
605	20240909	091700	3384176	1823	1823	1823	1823	0
606	20240909	091600	3384176	1823	1835	1835	1823	25
607	20240909	091500	3338409	1837	1837	1837	1837	0
608	20240909	091400	3338409	1837	1832	1837	1832	32
609	20240909	091300	3279650	1837	1835	1837	1835	100
610	20240909	091200	3096110	1840	1838	1840	1838	160
611	20240909	091100	2801910	1840	1840	1840	1840	0
612	20240909	091000	2801910	1840	1840	1840	1840	0
613	20240909	090900	2801910	1840	1840	1840	1840	0
614	20240909	090800	2801910	1840	1840	1840	1840	1
615	20240909	090700	2800070	1810	1810	1810	1810	0
616	20240909	090600	2800070	1810	1810	1810	1810	0
617	20240909	090500	2800070	1810	1810	1810	1810	0
618	20240909	090400	2800070	1810	1810	1810	1810	0
619	20240909	090300	2800070	1810	1810	1810	1810	0
620	20240909	090200	2800070	1810	1810	1810	1810	0
621	20240909	090100	2800070	1810	1810	1810	1810	0
622	20240909	090000	2800070	1810	1810	1810	1810	1547