KissMeData/226340/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	204000	1137654331	1890	1890	1890	1890	10055
3	20240912	203900	1137654331	1890	1890	1890	1890	0
4	20240912	203800	1137654331	1890	1890	1890	1890	0
5	20240912	203700	1137654331	1890	1890	1890	1890	0
6	20240912	203600	1137654331	1890	1890	1890	1890	0
7	20240912	203500	1137654331	1890	1890	1890	1890	0
8	20240912	203400	1137654331	1890	1890	1890	1890	0
9	20240912	203300	1137654331	1890	1890	1890	1890	0
10	20240912	203200	1137654331	1890	1890	1890	1890	0
11	20240912	203100	1137654331	1890	1890	1890	1890	0
12	20240912	203000	1137654331	1890	1890	1890	1890	0
13	20240912	202900	1137654331	1890	1890	1890	1890	0
14	20240912	202800	1137654331	1890	1890	1890	1890	0
15	20240912	202700	1137654331	1890	1890	1890	1890	0
16	20240912	202600	1137654331	1890	1890	1890	1890	0
17	20240912	202500	1137654331	1890	1890	1890	1890	0
18	20240912	202400	1137654331	1890	1890	1890	1890	0
19	20240912	202300	1137654331	1890	1890	1890	1890	0
20	20240912	202200	1137654331	1890	1890	1890	1890	0
21	20240912	202100	1137654331	1890	1890	1890	1890	0
22	20240912	202000	1137654331	1890	1890	1890	1890	0
23	20240912	201900	1137654331	1890	1890	1890	1890	0
24	20240912	201800	1137654331	1890	1890	1890	1890	0
25	20240912	201700	1137654331	1890	1890	1890	1890	0
26	20240912	201600	1137654331	1890	1890	1890	1890	0
27	20240912	201500	1137654331	1890	1890	1890	1890	0
28	20240912	201400	1137654331	1890	1890	1890	1890	0
29	20240912	201300	1137654331	1890	1890	1890	1890	0
30	20240912	201200	1137654331	1890	1890	1890	1890	0
31	20240912	201100	1137654331	1890	1890	1890	1890	0
32	20240912	201000	1137654331	1890	1890	1890	1890	10055
33	20240912	200900	1137654331	1890	1890	1890	1890	0
34	20240912	200800	1137654331	1890	1890	1890	1890	0
35	20240912	200700	1137654331	1890	1890	1890	1890	0
36	20240912	200600	1137654331	1890	1890	1890	1890	0
37	20240912	200500	1137654331	1890	1890	1890	1890	0
38	20240912	200400	1137654331	1890	1890	1890	1890	0
39	20240912	200300	1137654331	1890	1890	1890	1890	0
40	20240912	200200	1137654331	1890	1890	1890	1890	0
41	20240912	200100	1137654331	1890	1890	1890	1890	0
42	20240912	200000	1137654331	1890	1890	1890	1890	0
43	20240912	195900	1137654331	1890	1890	1890	1890	0
44	20240912	195800	1137654331	1890	1890	1890	1890	0
45	20240912	195700	1137654331	1890	1890	1890	1890	0
46	20240912	195600	1137654331	1890	1890	1890	1890	0
47	20240912	195500	1137654331	1890	1890	1890	1890	0
48	20240912	195400	1137654331	1890	1890	1890	1890	0
49	20240912	195300	1137654331	1890	1890	1890	1890	0
50	20240912	195200	1137654331	1890	1890	1890	1890	0
51	20240912	195100	1137654331	1890	1890	1890	1890	0
52	20240912	195000	1137654331	1890	1890	1890	1890	0
53	20240912	194900	1137654331	1890	1890	1890	1890	0
54	20240912	194800	1137654331	1890	1890	1890	1890	0
55	20240912	194700	1137654331	1890	1890	1890	1890	0
56	20240912	194600	1137654331	1890	1890	1890	1890	0
57	20240912	194500	1137654331	1890	1890	1890	1890	0
58	20240912	194400	1137654331	1890	1890	1890	1890	0
59	20240912	194300	1137654331	1890	1890	1890	1890	0
60	20240912	194200	1137654331	1890	1890	1890	1890	0
61	20240912	194100	1137654331	1890	1890	1890	1890	0
62	20240912	194000	1137654331	1890	1890	1890	1890	10055
63	20240912	193900	1137654331	1890	1890	1890	1890	0
64	20240912	193800	1137654331	1890	1890	1890	1890	0
65	20240912	193700	1137654331	1890	1890	1890	1890	0
66	20240912	193600	1137654331	1890	1890	1890	1890	0
67	20240912	193500	1137654331	1890	1890	1890	1890	0
68	20240912	193400	1137654331	1890	1890	1890	1890	0
69	20240912	193300	1137654331	1890	1890	1890	1890	0
70	20240912	193200	1137654331	1890	1890	1890	1890	0
71	20240912	193100	1137654331	1890	1890	1890	1890	0
72	20240912	193000	1137654331	1890	1890	1890	1890	0
73	20240912	192900	1137654331	1890	1890	1890	1890	0
74	20240912	192800	1137654331	1890	1890	1890	1890	0
75	20240912	192700	1137654331	1890	1890	1890	1890	0
76	20240912	192600	1137654331	1890	1890	1890	1890	0
77	20240912	192500	1137654331	1890	1890	1890	1890	0
78	20240912	192400	1137654331	1890	1890	1890	1890	0
79	20240912	192300	1137654331	1890	1890	1890	1890	0
80	20240912	192200	1137654331	1890	1890	1890	1890	0
81	20240912	192100	1137654331	1890	1890	1890	1890	0
82	20240912	192000	1137654331	1890	1890	1890	1890	0
83	20240912	191900	1137654331	1890	1890	1890	1890	0
84	20240912	191800	1137654331	1890	1890	1890	1890	0
85	20240912	191700	1137654331	1890	1890	1890	1890	0
86	20240912	191600	1137654331	1890	1890	1890	1890	0
87	20240912	191500	1137654331	1890	1890	1890	1890	0
88	20240912	191400	1137654331	1890	1890	1890	1890	0
89	20240912	191300	1137654331	1890	1890	1890	1890	0
90	20240912	191200	1137654331	1890	1890	1890	1890	0
91	20240912	191100	1137654331	1890	1890	1890	1890	0
92	20240912	191000	1137654331	1890	1890	1890	1890	10055
93	20240912	190900	1137654331	1890	1890	1890	1890	0
94	20240912	190800	1137654331	1890	1890	1890	1890	0
95	20240912	190700	1137654331	1890	1890	1890	1890	0
96	20240912	190600	1137654331	1890	1890	1890	1890	0
97	20240912	190500	1137654331	1890	1890	1890	1890	0
98	20240912	190400	1137654331	1890	1890	1890	1890	0
99	20240912	190300	1137654331	1890	1890	1890	1890	0
100	20240912	190200	1137654331	1890	1890	1890	1890	0
101	20240912	190100	1137654331	1890	1890	1890	1890	0
102	20240912	190000	1137654331	1890	1890	1890	1890	0
103	20240912	185900	1137654331	1890	1890	1890	1890	0
104	20240912	185800	1137654331	1890	1890	1890	1890	0
105	20240912	185700	1137654331	1890	1890	1890	1890	0
106	20240912	185600	1137654331	1890	1890	1890	1890	0
107	20240912	185500	1137654331	1890	1890	1890	1890	0
108	20240912	185400	1137654331	1890	1890	1890	1890	0
109	20240912	185300	1137654331	1890	1890	1890	1890	0
110	20240912	185200	1137654331	1890	1890	1890	1890	0
111	20240912	185100	1137654331	1890	1890	1890	1890	0
112	20240912	185000	1137654331	1890	1890	1890	1890	0
113	20240912	184900	1137654331	1890	1890	1890	1890	0
114	20240912	184800	1137654331	1890	1890	1890	1890	0
115	20240912	184700	1137654331	1890	1890	1890	1890	0
116	20240912	184600	1137654331	1890	1890	1890	1890	0
117	20240912	184500	1137654331	1890	1890	1890	1890	0
118	20240912	184400	1137654331	1890	1890	1890	1890	0
119	20240912	184300	1137654331	1890	1890	1890	1890	0
120	20240912	184200	1137654331	1890	1890	1890	1890	0
121	20240912	184100	1137654331	1890	1890	1890	1890	0
122	20240912	184000	1137654331	1890	1890	1890	1890	10055
123	20240912	183900	1137654331	1890	1890	1890	1890	0
124	20240912	183800	1137654331	1890	1890	1890	1890	0
125	20240912	183700	1137654331	1890	1890	1890	1890	0
126	20240912	183600	1137654331	1890	1890	1890	1890	0
127	20240912	183500	1137654331	1890	1890	1890	1890	0
128	20240912	183400	1137654331	1890	1890	1890	1890	0
129	20240912	183300	1137654331	1890	1890	1890	1890	0
130	20240912	183200	1137654331	1890	1890	1890	1890	0
131	20240912	183100	1137654331	1890	1890	1890	1890	0
132	20240912	183000	1137654331	1890	1890	1890	1890	0
133	20240912	182900	1137654331	1890	1890	1890	1890	0
134	20240912	182800	1137654331	1890	1890	1890	1890	0
135	20240912	182700	1137654331	1890	1890	1890	1890	0
136	20240912	182600	1137654331	1890	1890	1890	1890	0
137	20240912	182500	1137654331	1890	1890	1890	1890	0
138	20240912	182400	1137654331	1890	1890	1890	1890	0
139	20240912	182300	1137654331	1890	1890	1890	1890	0
140	20240912	182200	1137654331	1890	1890	1890	1890	0
141	20240912	182100	1137654331	1890	1890	1890	1890	0
142	20240912	182000	1137654331	1890	1890	1890	1890	0
143	20240912	181900	1137654331	1890	1890	1890	1890	0
144	20240912	181800	1137654331	1890	1890	1890	1890	0
145	20240912	181700	1137654331	1890	1890	1890	1890	0
146	20240912	181600	1137654331	1890	1890	1890	1890	0
147	20240912	181500	1137654331	1890	1890	1890	1890	0
148	20240912	181400	1137654331	1890	1890	1890	1890	0
149	20240912	181300	1137654331	1890	1890	1890	1890	0
150	20240912	181200	1137654331	1890	1890	1890	1890	0
151	20240912	181100	1137654331	1890	1890	1890	1890	0
152	20240912	181000	1137654331	1890	1890	1890	1890	10055
153	20240912	180900	1137654331	1890	1890	1890	1890	0
154	20240912	180800	1137654331	1890	1890	1890	1890	0
155	20240912	180700	1137654331	1890	1890	1890	1890	0
156	20240912	180600	1137654331	1890	1890	1890	1890	0
157	20240912	180500	1137654331	1890	1890	1890	1890	0
158	20240912	180400	1137654331	1890	1890	1890	1890	0
159	20240912	180300	1137654331	1890	1890	1890	1890	0
160	20240912	180200	1137654331	1890	1890	1890	1890	0
161	20240912	180100	1137654331	1890	1890	1890	1890	0
162	20240912	180000	1137654331	1890	1890	1890	1890	0
163	20240912	175900	1137654331	1890	1890	1890	1890	0
164	20240912	175800	1137654331	1890	1890	1890	1890	0
165	20240912	175700	1137654331	1890	1890	1890	1890	0
166	20240912	175600	1137654331	1890	1890	1890	1890	0
167	20240912	175500	1137654331	1890	1890	1890	1890	0
168	20240912	175400	1137654331	1890	1890	1890	1890	0
169	20240912	175300	1137654331	1890	1890	1890	1890	0
170	20240912	175200	1137654331	1890	1890	1890	1890	0
171	20240912	175100	1137654331	1890	1890	1890	1890	0
172	20240912	175000	1137654331	1890	1890	1890	1890	0
173	20240912	174900	1137654331	1890	1890	1890	1890	0
174	20240912	174800	1137654331	1890	1890	1890	1890	0
175	20240912	174700	1137654331	1890	1890	1890	1890	0
176	20240912	174600	1137654331	1890	1890	1890	1890	0
177	20240912	174500	1137654331	1890	1890	1890	1890	0
178	20240912	174400	1137654331	1890	1890	1890	1890	0
179	20240912	174300	1137654331	1890	1890	1890	1890	0
180	20240912	174200	1137654331	1890	1890	1890	1890	0
181	20240912	174100	1137654331	1890	1890	1890	1890	0
182	20240912	174000	1137654331	1890	1890	1890	1890	10055
183	20240912	173900	1137654331	1890	1890	1890	1890	0
184	20240912	173800	1137654331	1890	1890	1890	1890	0
185	20240912	173700	1137654331	1890	1890	1890	1890	0
186	20240912	173600	1137654331	1890	1890	1890	1890	0
187	20240912	173500	1137654331	1890	1890	1890	1890	0
188	20240912	173400	1137654331	1890	1890	1890	1890	0
189	20240912	173300	1137654331	1890	1890	1890	1890	0
190	20240912	173200	1137654331	1890	1890	1890	1890	0
191	20240912	173100	1137654331	1890	1890	1890	1890	0
192	20240912	173000	1137654331	1890	1890	1890	1890	0
193	20240912	172900	1137654331	1890	1890	1890	1890	0
194	20240912	172800	1137654331	1890	1890	1890	1890	0
195	20240912	172700	1137654331	1890	1890	1890	1890	0
196	20240912	172600	1137654331	1890	1890	1890	1890	0
197	20240912	172500	1137654331	1890	1890	1890	1890	0
198	20240912	172400	1137654331	1890	1890	1890	1890	0
199	20240912	172300	1137654331	1890	1890	1890	1890	0
200	20240912	172200	1137654331	1890	1890	1890	1890	0
201	20240912	172100	1137654331	1890	1890	1890	1890	0
202	20240912	172000	1137654331	1890	1890	1890	1890	0
203	20240912	171900	1137654331	1890	1890	1890	1890	0
204	20240912	171800	1137654331	1890	1890	1890	1890	0
205	20240912	171700	1137654331	1890	1890	1890	1890	0
206	20240912	171600	1137654331	1890	1890	1890	1890	0
207	20240912	171500	1137654331	1890	1890	1890	1890	0
208	20240912	171400	1137654331	1890	1890	1890	1890	0
209	20240912	171300	1137654331	1890	1890	1890	1890	0
210	20240912	171200	1137654331	1890	1890	1890	1890	0
211	20240912	171100	1137654331	1890	1890	1890	1890	0
212	20240912	171000	1137654331	1890	1890	1890	1890	10055
213	20240912	170900	1137654331	1890	1890	1890	1890	0
214	20240912	170800	1137654331	1890	1890	1890	1890	0
215	20240912	170700	1137654331	1890	1890	1890	1890	0
216	20240912	170600	1137654331	1890	1890	1890	1890	0
217	20240912	170500	1137654331	1890	1890	1890	1890	0
218	20240912	170400	1137654331	1890	1890	1890	1890	0
219	20240912	170300	1137654331	1890	1890	1890	1890	0
220	20240912	170200	1137654331	1890	1890	1890	1890	0
221	20240912	170100	1137654331	1890	1890	1890	1890	0
222	20240912	170000	1137654331	1890	1890	1890	1890	0
223	20240912	165900	1137654331	1890	1890	1890	1890	0
224	20240912	165800	1137654331	1890	1890	1890	1890	0
225	20240912	165700	1137654331	1890	1890	1890	1890	0
226	20240912	165600	1137654331	1890	1890	1890	1890	0
227	20240912	165500	1137654331	1890	1890	1890	1890	0
228	20240912	165400	1137654331	1890	1890	1890	1890	0
229	20240912	165300	1137654331	1890	1890	1890	1890	0
230	20240912	165200	1137654331	1890	1890	1890	1890	0
231	20240912	165100	1137654331	1890	1890	1890	1890	0
232	20240912	165000	1137654331	1890	1890	1890	1890	0
233	20240912	164900	1137654331	1890	1890	1890	1890	0
234	20240912	164800	1137654331	1890	1890	1890	1890	0
235	20240912	164700	1137654331	1890	1890	1890	1890	0
236	20240912	164600	1137654331	1890	1890	1890	1890	0
237	20240912	164500	1137654331	1890	1890	1890	1890	0
238	20240912	164400	1137654331	1890	1890	1890	1890	0
239	20240912	164300	1137654331	1890	1890	1890	1890	0
240	20240912	164200	1137654331	1890	1890	1890	1890	0
241	20240912	164100	1137654331	1890	1890	1890	1890	0
242	20240912	164000	1137654331	1890	1890	1890	1890	10055
243	20240912	163900	1137654331	1890	1890	1890	1890	0
244	20240912	163800	1137654331	1890	1890	1890	1890	0
245	20240912	163700	1137654331	1890	1890	1890	1890	0
246	20240912	163600	1137654331	1890	1890	1890	1890	0
247	20240912	163500	1137654331	1890	1890	1890	1890	0
248	20240912	163400	1137654331	1890	1890	1890	1890	0
249	20240912	163300	1137654331	1890	1890	1890	1890	0
250	20240912	163200	1137654331	1890	1890	1890	1890	0
251	20240912	163100	1137654331	1890	1890	1890	1890	0
252	20240912	163000	1137654331	1890	1890	1890	1890	0
253	20240912	162900	1137654331	1890	1890	1890	1890	0
254	20240912	162800	1137654331	1890	1890	1890	1890	0
255	20240912	162700	1137654331	1890	1890	1890	1890	0
256	20240912	162600	1137654331	1890	1890	1890	1890	0
257	20240912	162500	1137654331	1890	1890	1890	1890	0
258	20240912	162400	1137654331	1890	1890	1890	1890	0
259	20240912	162300	1137654331	1890	1890	1890	1890	0
260	20240912	162200	1137654331	1890	1890	1890	1890	0
261	20240912	162100	1137654331	1890	1890	1890	1890	0
262	20240912	162000	1137654331	1890	1890	1890	1890	0
263	20240912	161900	1137654331	1890	1890	1890	1890	0
264	20240912	161800	1137654331	1890	1890	1890	1890	0
265	20240912	161700	1137654331	1890	1890	1890	1890	0
266	20240912	161600	1137654331	1890	1890	1890	1890	0
267	20240912	161500	1137654331	1890	1890	1890	1890	0
268	20240912	161400	1137654331	1890	1890	1890	1890	0
269	20240912	161300	1137654331	1890	1890	1890	1890	0
270	20240912	161200	1137654331	1890	1890	1890	1890	0
271	20240912	161100	1137654331	1890	1890	1890	1890	0
272	20240912	161000	1137654331	1890	1890	1890	1890	10055
273	20240912	160900	1137654331	1890	1890	1890	1890	0
274	20240912	160800	1137654331	1890	1890	1890	1890	0
275	20240912	160700	1137654331	1890	1890	1890	1890	0
276	20240912	160600	1137654331	1890	1890	1890	1890	0
277	20240912	160500	1137654331	1890	1890	1890	1890	0
278	20240912	160400	1137654331	1890	1890	1890	1890	0
279	20240912	160300	1137654331	1890	1890	1890	1890	0
280	20240912	160200	1137654331	1890	1890	1890	1890	0
281	20240912	160100	1137654331	1890	1890	1890	1890	0
282	20240912	160000	1137654331	1890	1890	1890	1890	0
283	20240912	155900	1137654331	1890	1890	1890	1890	0
284	20240912	155800	1137654331	1890	1890	1890	1890	0
285	20240912	155700	1137654331	1890	1890	1890	1890	0
286	20240912	155600	1137654331	1890	1890	1890	1890	0
287	20240912	155500	1137654331	1890	1890	1890	1890	0
288	20240912	155400	1137654331	1890	1890	1890	1890	0
289	20240912	155300	1137654331	1890	1890	1890	1890	0
290	20240912	155200	1137654331	1890	1890	1890	1890	0
291	20240912	155100	1137654331	1890	1890	1890	1890	0
292	20240912	155000	1137654331	1890	1890	1890	1890	0
293	20240912	154900	1137654331	1890	1890	1890	1890	0
294	20240912	154800	1137654331	1890	1890	1890	1890	0
295	20240912	154700	1137654331	1890	1890	1890	1890	0
296	20240912	154600	1137654331	1890	1890	1890	1890	0
297	20240912	154500	1137654331	1890	1890	1890	1890	0
298	20240912	154400	1137654331	1890	1890	1890	1890	0
299	20240912	154300	1137654331	1890	1890	1890	1890	0
300	20240912	154200	1137654331	1890	1890	1890	1890	0
301	20240912	154100	1137654331	1890	1890	1890	1890	0
302	20240912	154000	1137654331	1890	1890	1890	1890	10055
303	20240912	153900	1137654331	1890	1890	1890	1890	0
304	20240912	153800	1137654331	1890	1890	1890	1890	0
305	20240912	153700	1137654331	1890	1890	1890	1890	0
306	20240912	153600	1137654331	1890	1890	1890	1890	0
307	20240912	153500	1137654331	1890	1890	1890	1890	0
308	20240912	153400	1137654331	1890	1890	1890	1890	0
309	20240912	153300	1137654331	1890	1890	1890	1890	0
310	20240912	153200	1137654331	1890	1890	1890	1890	0
311	20240912	153100	1137654331	1890	1890	1890	1890	0
312	20240912	153000	1137654331	1890	1890	1890	1890	10055
313	20240912	152900	1118650381	1889	1889	1889	1889	0
314	20240912	152800	1118650381	1889	1889	1889	1889	0
315	20240912	152700	1118650381	1889	1889	1889	1889	0
316	20240912	152600	1118650381	1889	1889	1889	1889	0
317	20240912	152500	1118650381	1889	1889	1889	1889	0
318	20240912	152400	1118650381	1889	1889	1889	1889	0
319	20240912	152300	1118650381	1889	1889	1889	1889	0
320	20240912	152200	1118650381	1889	1889	1889	1889	0
321	20240912	152100	1118650381	1889	1889	1889	1889	0
322	20240912	152000	1118650381	1889	1889	1889	1889	0
323	20240912	151900	1118650381	1889	1890	1890	1889	1348
324	20240912	151800	1116102779	1890	1893	1893	1890	2936
325	20240912	151700	1110547606	1891	1892	1892	1891	549
326	20240912	151600	1109509404	1892	1892	1893	1892	970
327	20240912	151500	1107674121	1893	1893	1893	1893	46
328	20240912	151400	1107587043	1892	1891	1892	1891	649
329	20240912	151300	1106359637	1891	1891	1891	1891	1671
330	20240912	151200	1103199776	1891	1891	1891	1891	1
331	20240912	151100	1103197885	1894	1891	1894	1891	1399
332	20240912	151000	1100551088	1891	1887	1891	1887	8756
333	20240912	150900	1083995719	1887	1891	1891	1887	192
334	20240912	150800	1083633163	1891	1887	1891	1887	2044
335	20240912	150700	1079768135	1891	1890	1891	1890	730
336	20240912	150600	1078388185	1890	1890	1890	1890	0
337	20240912	150500	1078388185	1890	1893	1893	1890	1054
338	20240912	150400	1076395056	1891	1893	1893	1891	1014
339	20240912	150300	1074476096	1893	1894	1896	1893	2800
340	20240912	150200	1069173796	1891	1891	1891	1891	0
341	20240912	150100	1069173796	1891	1891	1891	1891	0
342	20240912	150000	1069173796	1891	1896	1896	1891	82
343	20240912	145900	1069018334	1896	1894	1896	1894	95
344	20240912	145800	1068838382	1897	1894	1897	1894	1165
345	20240912	145700	1066629869	1894	1894	1894	1894	645
346	20240912	145600	1065408239	1891	1890	1891	1890	6309
347	20240912	145500	1053481621	1884	1890	1890	1884	866
348	20240912	145400	1051849361	1885	1885	1885	1885	0
349	20240912	145300	1051849361	1885	1886	1886	1885	725
350	20240912	145200	1050482410	1887	1888	1888	1887	1454
351	20240912	145100	1047738578	1889	1889	1889	1889	304
352	20240912	145000	1047164322	1889	1891	1891	1889	1748
353	20240912	144900	1043861014	1889	1889	1889	1889	0
354	20240912	144800	1043861014	1889	1889	1889	1889	0
355	20240912	144700	1043861014	1889	1889	1889	1889	50
356	20240912	144600	1043766564	1893	1893	1893	1893	50
357	20240912	144500	1043671914	1889	1889	1889	1889	643
358	20240912	144400	1042457287	1889	1889	1889	1889	2439
359	20240912	144300	1037850016	1889	1889	1889	1889	6
360	20240912	144200	1037838682	1900	1899	1900	1899	50
361	20240912	144100	1037743684	1900	1892	1900	1890	18466
362	20240912	144000	1002744573	1891	1891	1891	1891	485
363	20240912	143900	1001827438	1891	1889	1891	1889	1900
364	20240912	143800	998235338	1889	1889	1889	1889	0
365	20240912	143700	998235338	1889	1889	1889	1889	0
366	20240912	143600	998235338	1889	1888	1889	1888	150
367	20240912	143500	997952088	1889	1889	1889	1889	127
368	20240912	143400	997712185	1889	1889	1889	1889	0
369	20240912	143300	997712185	1889	1890	1890	1889	2960
370	20240912	143200	992119785	1890	1890	1890	1890	1
371	20240912	143100	992117895	1891	1890	1891	1890	3768
372	20240912	143000	984994568	1889	1889	1889	1889	200
373	20240912	142900	984616768	1889	1889	1889	1889	1177
374	20240912	142800	982393415	1888	1888	1888	1887	1056
375	20240912	142700	980400187	1887	1887	1887	1887	94
376	20240912	142600	980222809	1887	1887	1887	1887	1107
377	20240912	142500	978133900	1888	1888	1888	1888	2000
378	20240912	142400	974357900	1888	1885	1888	1885	2994
379	20240912	142300	968708225	1880	1880	1880	1880	0
380	20240912	142200	968708225	1880	1880	1880	1880	17
381	20240912	142100	968676265	1885	1885	1885	1885	0
382	20240912	142000	968676265	1885	1885	1885	1885	100
383	20240912	141900	968487765	1885	1884	1885	1884	1875
384	20240912	141800	964953996	1884	1884	1884	1884	600
385	20240912	141700	963823596	1884	1882	1884	1882	10280
386	20240912	141600	944465457	1882	1880	1882	1880	1146
387	20240912	141500	942309439	1880	1880	1880	1880	19
388	20240912	141400	942273719	1882	1882	1882	1882	0
389	20240912	141300	942273719	1882	1882	1882	1882	0
390	20240912	141200	942273719	1882	1882	1882	1882	20
391	20240912	141100	942236079	1883	1880	1883	1880	264
392	20240912	141000	941739636	1880	1880	1880	1880	0
393	20240912	140900	941739636	1880	1880	1880	1880	177
394	20240912	140800	941406876	1883	1883	1883	1883	0
395	20240912	140700	941406876	1883	1883	1883	1883	0
396	20240912	140600	941406876	1883	1882	1883	1880	350
397	20240912	140500	940748764	1882	1882	1882	1881	69
398	20240912	140400	940618924	1881	1881	1881	1881	0
399	20240912	140300	940618924	1881	1878	1881	1878	2720
400	20240912	140200	935502655	1881	1881	1881	1881	0
401	20240912	140100	935502655	1881	1881	1881	1881	0
402	20240912	140000	935502655	1881	1881	1881	1881	0
403	20240912	135900	935502655	1881	1878	1881	1878	80
404	20240912	135800	935352388	1878	1878	1878	1878	35
405	20240912	135700	935286658	1878	1878	1878	1878	1000
406	20240912	135600	933408658	1878	1878	1878	1878	0
407	20240912	135500	933408658	1878	1878	1878	1878	50
408	20240912	135400	933314758	1881	1881	1881	1881	125
409	20240912	135300	933079633	1881	1881	1881	1881	0
410	20240912	135200	933079633	1881	1881	1881	1881	0
411	20240912	135100	933079633	1881	1881	1881	1881	82
412	20240912	135000	932925391	1878	1878	1878	1878	499
413	20240912	134900	931988269	1880	1880	1880	1880	52
414	20240912	134800	931890509	1880	1880	1880	1880	146
415	20240912	134700	931616029	1876	1876	1876	1876	119
416	20240912	134600	931392785	1880	1880	1880	1880	0
417	20240912	134500	931392785	1880	1880	1880	1880	1
418	20240912	134400	931390905	1880	1880	1880	1880	2
419	20240912	134300	931387145	1879	1879	1879	1879	226
420	20240912	134200	930962491	1879	1879	1879	1879	0
421	20240912	134100	930962491	1879	1877	1879	1877	111
422	20240912	134000	930754093	1877	1879	1879	1877	514
423	20240912	133900	929788960	1879	1879	1879	1879	3
424	20240912	133800	929783323	1878	1878	1878	1878	0
425	20240912	133700	929783323	1878	1878	1878	1878	5
426	20240912	133600	929773933	1878	1878	1878	1878	0
427	20240912	133500	929773933	1878	1878	1878	1878	200
428	20240912	133400	929398333	1878	1878	1878	1878	1
429	20240912	133300	929396455	1878	1878	1878	1878	4
430	20240912	133200	929388943	1877	1877	1877	1877	0
431	20240912	133100	929388943	1877	1877	1877	1877	0
432	20240912	133000	929388943	1877	1877	1877	1877	0
433	20240912	132900	929388943	1877	1877	1877	1877	0
434	20240912	132800	929388943	1877	1877	1877	1877	800
435	20240912	132700	927887343	1877	1879	1879	1877	2
436	20240912	132600	927883587	1879	1879	1879	1879	0
437	20240912	132500	927883587	1879	1879	1879	1879	22
438	20240912	132400	927842249	1878	1877	1878	1877	538
439	20240912	132300	926832278	1877	1877	1877	1877	0
440	20240912	132200	926832278	1877	1877	1877	1877	1000
441	20240912	132100	924955278	1877	1877	1877	1877	1005
442	20240912	132000	923068893	1877	1875	1877	1875	1226
443	20240912	131900	920769021	1875	1877	1877	1875	1735
444	20240912	131800	917515762	1877	1877	1877	1877	294
445	20240912	131700	916963924	1877	1877	1877	1877	0
446	20240912	131600	916963924	1877	1877	1877	1877	114
447	20240912	131500	916749946	1877	1877	1877	1877	20
448	20240912	131400	916712406	1877	1877	1877	1877	184
449	20240912	131300	916367038	1877	1877	1877	1877	0
450	20240912	131200	916367038	1877	1877	1877	1877	0
451	20240912	131100	916367038	1877	1876	1877	1875	1829
452	20240912	131000	912934653	1877	1877	1877	1877	10
453	20240912	130900	912915883	1878	1881	1881	1878	10230
454	20240912	130800	893693706	1882	1882	1882	1882	10
455	20240912	130700	893674886	1883	1884	1884	1883	30
456	20240912	130600	893618376	1883	1883	1883	1883	51
457	20240912	130500	893522343	1879	1879	1879	1879	135
458	20240912	130400	893268678	1879	1879	1879	1879	415
459	20240912	130300	892488893	1880	1879	1880	1879	897
460	20240912	130200	890803330	1880	1880	1880	1880	88
461	20240912	130100	890637890	1880	1878	1880	1878	267
462	20240912	130000	890136237	1879	1877	1880	1875	698
463	20240912	125900	888827358	1875	1881	1881	1875	1354
464	20240912	125800	886288398	1881	1881	1881	1880	30
465	20240912	125700	886231978	1875	1878	1878	1875	905
466	20240912	125600	884535037	1878	1880	1880	1878	30
467	20240912	125500	884478667	1881	1885	1885	1881	100
468	20240912	125400	884290237	1885	1879	1885	1876	2001
469	20240912	125300	880536334	1876	1879	1879	1876	2802
470	20240912	125200	875279772	1880	1884	1884	1880	2858
471	20240912	125100	869902721	1884	1884	1884	1884	35
472	20240912	125000	869836781	1884	1884	1884	1884	0
473	20240912	124900	869836781	1884	1883	1884	1882	30
474	20240912	124800	869780281	1882	1882	1882	1882	50
475	20240912	124700	869686181	1883	1883	1883	1883	122
476	20240912	124600	869456455	1883	1883	1883	1883	262
477	20240912	124500	868963109	1883	1884	1884	1883	2700
478	20240912	124400	863876559	1883	1883	1883	1883	247
479	20240912	124300	863411458	1882	1882	1882	1882	2231
480	20240912	124200	859212716	1881	1879	1881	1879	1453
481	20240912	124100	856481497	1877	1877	1877	1877	234
482	20240912	124000	856042279	1878	1878	1878	1878	975
483	20240912	123900	854211229	1878	1878	1878	1878	29
484	20240912	123800	854156767	1878	1876	1878	1876	367
485	20240912	123700	853468255	1874	1874	1874	1874	0
486	20240912	123600	853468255	1874	1874	1874	1874	800
487	20240912	123500	851969055	1869	1870	1871	1869	1402
488	20240912	123400	849348710	1869	1872	1872	1869	941
489	20240912	123300	847589960	1872	1872	1872	1872	125
490	20240912	123200	847355960	1872	1872	1872	1872	408
491	20240912	123100	846592184	1874	1874	1874	1874	0
492	20240912	123000	846592184	1874	1874	1874	1874	1
493	20240912	122900	846590310	1872	1872	1872	1872	4
494	20240912	122800	846582822	1874	1872	1874	1872	33
495	20240912	122700	846521044	1872	1872	1872	1872	0
496	20240912	122600	846521044	1872	1871	1872	1871	700
497	20240912	122500	845210746	1870	1869	1870	1869	1071
498	20240912	122400	843208677	1871	1872	1872	1871	61
499	20240912	122300	843094545	1872	1872	1872	1872	0
500	20240912	122200	843094545	1872	1872	1872	1872	606
501	20240912	122100	841960113	1873	1873	1873	1873	0
502	20240912	122000	841960113	1873	1873	1873	1873	377
503	20240912	121900	841253992	1873	1873	1873	1873	32
504	20240912	121800	841194056	1873	1873	1873	1873	110
505	20240912	121700	840988026	1873	1873	1873	1873	0
506	20240912	121600	840988026	1873	1874	1874	1873	133
507	20240912	121500	840738833	1873	1873	1873	1873	0
508	20240912	121400	840738833	1873	1873	1873	1873	213
509	20240912	121300	840339884	1871	1869	1871	1869	1508
510	20240912	121200	837520183	1869	1869	1869	1869	20
511	20240912	121100	837482803	1867	1867	1867	1867	0
512	20240912	121000	837482803	1867	1868	1868	1867	3019
513	20240912	120900	831844237	1868	1868	1868	1868	0
514	20240912	120800	831844237	1868	1868	1868	1868	89
515	20240912	120700	831677985	1868	1868	1868	1868	317
516	20240912	120600	831085829	1869	1869	1869	1869	0
517	20240912	120500	831085829	1869	1870	1870	1868	1340
518	20240912	120400	828581864	1871	1871	1871	1871	2
519	20240912	120300	828578122	1870	1873	1873	1870	4064
520	20240912	120200	820971320	1873	1873	1873	1873	0
521	20240912	120100	820971320	1873	1873	1873	1873	0
522	20240912	120000	820971320	1873	1873	1873	1873	0
523	20240912	115900	820971320	1873	1873	1873	1873	1000
524	20240912	115800	819098320	1873	1874	1874	1873	2000
525	20240912	115700	815351320	1874	1874	1874	1874	0
526	20240912	115600	815351320	1874	1874	1874	1874	401
527	20240912	115500	814599846	1874	1871	1874	1871	783
528	20240912	115400	813133340	1872	1872	1872	1872	1
529	20240912	115300	813131468	1872	1874	1874	1872	638
530	20240912	115200	811936552	1874	1877	1878	1874	936
531	20240912	115100	810181493	1878	1878	1878	1878	0
532	20240912	115000	810181493	1878	1878	1878	1878	0
533	20240912	114900	810181493	1878	1878	1878	1878	0
534	20240912	114800	810181493	1878	1879	1879	1878	4
535	20240912	114700	810173979	1880	1880	1880	1880	0
536	20240912	114600	810173979	1880	1880	1880	1880	0
537	20240912	114500	810173979	1880	1880	1880	1880	17
538	20240912	114400	810142019	1880	1880	1880	1880	1
539	20240912	114300	810140139	1879	1879	1879	1879	0
540	20240912	114200	810140139	1879	1879	1879	1879	198
541	20240912	114100	809768097	1879	1879	1879	1879	200
542	20240912	114000	809392297	1879	1879	1879	1879	0
543	20240912	113900	809392297	1879	1879	1879	1879	1000
544	20240912	113800	807513297	1879	1879	1879	1879	300
545	20240912	113700	806949597	1879	1879	1879	1879	0
546	20240912	113600	806949597	1879	1879	1879	1879	500
547	20240912	113500	806010097	1880	1874	1880	1874	102
548	20240912	113400	805818937	1874	1874	1874	1874	540
549	20240912	113300	804806977	1874	1878	1878	1874	2529
550	20240912	113200	800064580	1882	1882	1882	1882	0
551	20240912	113100	800064580	1882	1882	1882	1882	0
552	20240912	113000	800064580	1882	1880	1882	1880	2531
553	20240912	112900	795304034	1880	1880	1880	1880	0
554	20240912	112800	795304034	1880	1880	1880	1880	0
555	20240912	112700	795304034	1880	1880	1880	1880	1
556	20240912	112600	795302154	1878	1875	1878	1875	1030
557	20240912	112500	793370692	1875	1870	1875	1870	3
558	20240912	112400	793365077	1870	1870	1870	1870	46
559	20240912	112300	793279057	1875	1875	1876	1875	5002
560	20240912	112200	783895380	1875	1875	1875	1875	5
561	20240912	112100	783886005	1876	1876	1876	1876	2
562	20240912	112000	783882253	1876	1876	1876	1876	1987
563	20240912	111900	780154641	1876	1876	1876	1870	11150
564	20240912	111800	759280032	1876	1876	1876	1876	831
565	20240912	111700	757721076	1878	1878	1878	1878	0
566	20240912	111600	757721076	1878	1880	1880	1878	902
567	20240912	111500	756027088	1880	1880	1880	1880	201
568	20240912	111400	755649208	1880	1878	1880	1878	1920
569	20240912	111300	752041733	1878	1878	1878	1878	10
570	20240912	111200	752022953	1878	1877	1878	1877	11
571	20240912	111100	752002296	1876	1876	1876	1876	2010
572	20240912	111000	748231536	1874	1874	1874	1874	749
573	20240912	110900	746827910	1873	1873	1873	1873	0
574	20240912	110800	746827910	1873	1873	1873	1873	260
575	20240912	110700	746340930	1873	1873	1873	1873	20
576	20240912	110600	746303470	1874	1873	1874	1873	80
577	20240912	110500	746153580	1875	1875	1875	1875	10
578	20240912	110400	746134830	1874	1874	1874	1874	0
579	20240912	110300	746134830	1874	1874	1874	1874	500
580	20240912	110200	745197830	1877	1877	1877	1877	2610
581	20240912	110100	740298860	1877	1877	1877	1877	100
582	20240912	110000	740111160	1877	1877	1877	1877	10
583	20240912	105900	740092390	1873	1876	1877	1873	3497
584	20240912	105800	733539551	1873	1873	1873	1873	0
585	20240912	105700	733539551	1873	1873	1873	1873	314
586	20240912	105600	732951429	1873	1873	1873	1873	200
587	20240912	105500	732576829	1875	1875	1875	1875	0
588	20240912	105400	732576829	1875	1875	1875	1875	1
589	20240912	105300	732574954	1875	1875	1875	1875	4
590	20240912	105200	732567454	1875	1875	1875	1875	6
591	20240912	105100	732556204	1872	1872	1872	1872	11
592	20240912	105000	732535612	1872	1872	1872	1872	0
593	20240912	104900	732535612	1872	1872	1872	1872	27
594	20240912	104800	732485068	1875	1875	1875	1875	50
595	20240912	104700	732391318	1875	1875	1875	1875	2212
596	20240912	104600	728243818	1875	1875	1875	1875	0
597	20240912	104500	728243818	1875	1875	1875	1875	0
598	20240912	104400	728243818	1875	1875	1875	1875	14
599	20240912	104300	728217568	1875	1875	1875	1875	32
600	20240912	104200	728157568	1876	1871	1876	1871	8612
601	20240912	104100	712021645	1870	1870	1870	1870	7
602	20240912	104000	712008555	1870	1872	1872	1870	214
603	20240912	103900	711607970	1873	1872	1873	1872	500
604	20240912	103800	710671671	1872	1869	1872	1869	244
605	20240912	103700	710215361	1868	1870	1870	1868	46
606	20240912	103600	710129429	1870	1871	1871	1870	545
607	20240912	103500	709110249	1871	1871	1871	1871	1
608	20240912	103400	709108378	1872	1872	1872	1872	640
609	20240912	103300	707910298	1872	1872	1872	1872	101
610	20240912	103200	707721226	1870	1870	1870	1870	414
611	20240912	103100	706947046	1871	1871	1871	1871	505
612	20240912	103000	706002191	1871	1870	1871	1870	77
613	20240912	102900	705858182	1870	1870	1870	1870	401
614	20240912	102800	705108312	1870	1870	1870	1870	1099
615	20240912	102700	703053182	1866	1866	1866	1866	0
616	20240912	102600	703053182	1866	1867	1867	1866	936
617	20240912	102500	701306195	1872	1868	1872	1867	3020
618	20240912	102400	695653754	1872	1872	1872	1872	1
619	20240912	102300	695651882	1872	1867	1872	1867	850
620	20240912	102200	694063273	1871	1870	1871	1870	400
621	20240912	102100	693315041	1868	1868	1868	1868	300
622	20240912	102000	692754641	1867	1867	1867	1867	106
623	20240912	101900	692556739	1868	1870	1870	1868	204
624	20240912	101800	692175627	1871	1871	1871	1871	2
625	20240912	101700	692171885	1872	1872	1872	1872	0
626	20240912	101600	692171885	1872	1870	1872	1868	1961
627	20240912	101500	688507527	1874	1870	1874	1870	48
628	20240912	101400	688417751	1870	1874	1874	1870	1577
629	20240912	101300	685468733	1871	1874	1874	1871	1853
630	20240912	101200	682001043	1874	1874	1874	1874	154
631	20240912	101100	681712447	1875	1877	1877	1875	1766
632	20240912	101000	678400451	1878	1883	1883	1877	18758
633	20240912	100900	643125433	1885	1889	1889	1885	2909
634	20240912	100800	637636178	1886	1888	1890	1886	2123
635	20240912	100700	633624472	1887	1883	1887	1882	70
636	20240912	100600	633492655	1883	1887	1887	1883	3471
637	20240912	100500	626951086	1888	1888	1888	1888	2
638	20240912	100400	626947310	1885	1885	1885	1885	609
639	20240912	100300	625799345	1884	1891	1891	1884	940
640	20240912	100200	624028378	1891	1886	1891	1882	1573
641	20240912	100100	621066215	1886	1890	1890	1886	2889
642	20240912	100000	615606105	1890	1894	1895	1890	3965
643	20240912	095900	608098163	1894	1889	1896	1889	18353
644	20240912	095800	573340557	1889	1891	1893	1889	598
645	20240912	095700	572210493	1894	1884	1894	1884	18653
646	20240912	095600	536955119	1883	1880	1883	1880	2195
647	20240912	095500	532824048	1880	1880	1880	1880	1
648	20240912	095400	532822168	1878	1879	1879	1878	3704
649	20240912	095300	525863216	1879	1879	1879	1879	1074
650	20240912	095200	523845170	1879	1878	1880	1878	10762
651	20240912	095100	503614119	1875	1875	1875	1875	6174
652	20240912	095000	492037869	1875	1877	1878	1874	344
653	20240912	094900	491391937	1878	1878	1878	1878	1500
654	20240912	094800	488574937	1878	1879	1879	1877	5395
655	20240912	094700	478440859	1880	1879	1881	1879	1932
656	20240912	094600	474808206	1879	1879	1882	1879	3726
657	20240912	094500	467802176	1878	1882	1882	1878	1765
658	20240912	094400	464486431	1883	1883	1883	1883	100
659	20240912	094300	464298131	1884	1884	1884	1884	0
660	20240912	094200	464298131	1884	1884	1884	1884	11
661	20240912	094100	464277407	1883	1884	1884	1883	457
662	20240912	094000	463416694	1887	1888	1888	1884	1603
663	20240912	093900	460395129	1887	1886	1888	1886	1905
664	20240912	093800	456800767	1886	1883	1886	1883	585
665	20240912	093700	455699173	1887	1887	1887	1887	13
666	20240912	093600	455674642	1888	1880	1888	1880	11207
667	20240912	093500	434555092	1883	1883	1884	1883	936
668	20240912	093400	432792002	1883	1883	1883	1883	566
669	20240912	093300	431726224	1883	1877	1883	1877	4852
670	20240912	093200	422606910	1871	1877	1877	1871	126
671	20240912	093100	422370988	1879	1877	1879	1877	2637
672	20240912	093000	417419992	1876	1874	1876	1871	1810
673	20240912	092900	414026408	1871	1874	1875	1871	3668
674	20240912	092800	407149528	1875	1870	1875	1869	1613
675	20240912	092700	404129698	1870	1869	1870	1869	501
676	20240912	092600	403192829	1869	1870	1875	1869	2001
677	20240912	092500	399451513	1870	1869	1871	1869	165
678	20240912	092400	399142984	1870	1874	1876	1870	8185
679	20240912	092300	383814610	1879	1881	1881	1874	9318
680	20240912	092200	366335661	1881	1878	1881	1878	3841
681	20240912	092100	359115756	1876	1876	1876	1876	40
682	20240912	092000	359040716	1876	1883	1883	1876	846
683	20240912	091900	357449515	1882	1879	1882	1879	5271
684	20240912	091800	347543646	1873	1879	1879	1873	4202
685	20240912	091700	339662533	1879	1897	1897	1879	6428
686	20240912	091600	327527946	1897	1903	1909	1875	23309
687	20240912	091500	283523622	1903	1871	1909	1871	64172
688	20240912	091400	162324944	1871	1868	1871	1855	8975
689	20240912	091300	145610232	1872	1877	1884	1869	14575
690	20240912	091200	118302371	1876	1850	1876	1850	25034
691	20240912	091100	71657142	1850	1841	1850	1841	274
692	20240912	091000	71150575	1851	1850	1852	1849	4210
693	20240912	090900	63360059	1849	1849	1850	1849	1016
694	20240912	090800	61481474	1849	1844	1849	1843	5707
695	20240912	090700	50943631	1844	1833	1844	1829	11177
696	20240912	090600	30489504	1846	1847	1847	1834	6504
697	20240912	090500	18556602	1848	1840	1848	1835	1780
698	20240912	090400	15288806	1849	1849	1849	1849	1
699	20240912	090300	15286957	1849	1849	1849	1849	53
700	20240912	090200	15188960	1850	1852	1852	1842	129
701	20240912	090100	14950666	1850	1845	1855	1832	556
702	20240912	090000	13925078	1845	1821	1845	1821	3426