KissMeData/363260/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	212600	91442269	1662	1662	1662	1662	1970
3	20240923	212500	91442269	1662	1662	1662	1662	0
4	20240923	212400	91442269	1662	1662	1662	1662	0
5	20240923	212300	91442269	1662	1662	1662	1662	0
6	20240923	212200	91442269	1662	1662	1662	1662	0
7	20240923	212100	91442269	1662	1662	1662	1662	0
8	20240923	212000	91442269	1662	1662	1662	1662	0
9	20240923	211900	91442269	1662	1662	1662	1662	0
10	20240923	211800	91442269	1662	1662	1662	1662	0
11	20240923	211700	91442269	1662	1662	1662	1662	0
12	20240923	211600	91442269	1662	1662	1662	1662	0
13	20240923	211500	91442269	1662	1662	1662	1662	0
14	20240923	211400	91442269	1662	1662	1662	1662	0
15	20240923	211300	91442269	1662	1662	1662	1662	0
16	20240923	211200	91442269	1662	1662	1662	1662	0
17	20240923	211100	91442269	1662	1662	1662	1662	0
18	20240923	211000	91442269	1662	1662	1662	1662	0
19	20240923	210900	91442269	1662	1662	1662	1662	0
20	20240923	210800	91442269	1662	1662	1662	1662	0
21	20240923	210700	91442269	1662	1662	1662	1662	0
22	20240923	210600	91442269	1662	1662	1662	1662	0
23	20240923	210500	91442269	1662	1662	1662	1662	0
24	20240923	210400	91442269	1662	1662	1662	1662	0
25	20240923	210300	91442269	1662	1662	1662	1662	0
26	20240923	210200	91442269	1662	1662	1662	1662	0
27	20240923	210100	91442269	1662	1662	1662	1662	0
28	20240923	210000	91442269	1662	1662	1662	1662	0
29	20240923	205900	91442269	1662	1662	1662	1662	0
30	20240923	205800	91442269	1662	1662	1662	1662	0
31	20240923	205700	91442269	1662	1662	1662	1662	0
32	20240923	205600	91442269	1662	1662	1662	1662	1970
33	20240923	205500	91442269	1662	1662	1662	1662	0
34	20240923	205400	91442269	1662	1662	1662	1662	0
35	20240923	205300	91442269	1662	1662	1662	1662	0
36	20240923	205200	91442269	1662	1662	1662	1662	0
37	20240923	205100	91442269	1662	1662	1662	1662	0
38	20240923	205000	91442269	1662	1662	1662	1662	0
39	20240923	204900	91442269	1662	1662	1662	1662	0
40	20240923	204800	91442269	1662	1662	1662	1662	0
41	20240923	204700	91442269	1662	1662	1662	1662	0
42	20240923	204600	91442269	1662	1662	1662	1662	0
43	20240923	204500	91442269	1662	1662	1662	1662	0
44	20240923	204400	91442269	1662	1662	1662	1662	0
45	20240923	204300	91442269	1662	1662	1662	1662	0
46	20240923	204200	91442269	1662	1662	1662	1662	0
47	20240923	204100	91442269	1662	1662	1662	1662	0
48	20240923	204000	91442269	1662	1662	1662	1662	0
49	20240923	203900	91442269	1662	1662	1662	1662	0
50	20240923	203800	91442269	1662	1662	1662	1662	0
51	20240923	203700	91442269	1662	1662	1662	1662	0
52	20240923	203600	91442269	1662	1662	1662	1662	0
53	20240923	203500	91442269	1662	1662	1662	1662	0
54	20240923	203400	91442269	1662	1662	1662	1662	0
55	20240923	203300	91442269	1662	1662	1662	1662	0
56	20240923	203200	91442269	1662	1662	1662	1662	0
57	20240923	203100	91442269	1662	1662	1662	1662	0
58	20240923	203000	91442269	1662	1662	1662	1662	0
59	20240923	202900	91442269	1662	1662	1662	1662	0
60	20240923	202800	91442269	1662	1662	1662	1662	0
61	20240923	202700	91442269	1662	1662	1662	1662	0
62	20240923	202600	91442269	1662	1662	1662	1662	1970
63	20240923	202500	91442269	1662	1662	1662	1662	0
64	20240923	202400	91442269	1662	1662	1662	1662	0
65	20240923	202300	91442269	1662	1662	1662	1662	0
66	20240923	202200	91442269	1662	1662	1662	1662	0
67	20240923	202100	91442269	1662	1662	1662	1662	0
68	20240923	202000	91442269	1662	1662	1662	1662	0
69	20240923	201900	91442269	1662	1662	1662	1662	0
70	20240923	201800	91442269	1662	1662	1662	1662	0
71	20240923	201700	91442269	1662	1662	1662	1662	0
72	20240923	201600	91442269	1662	1662	1662	1662	0
73	20240923	201500	91442269	1662	1662	1662	1662	0
74	20240923	201400	91442269	1662	1662	1662	1662	0
75	20240923	201300	91442269	1662	1662	1662	1662	0
76	20240923	201200	91442269	1662	1662	1662	1662	0
77	20240923	201100	91442269	1662	1662	1662	1662	0
78	20240923	201000	91442269	1662	1662	1662	1662	0
79	20240923	200900	91442269	1662	1662	1662	1662	0
80	20240923	200800	91442269	1662	1662	1662	1662	0
81	20240923	200700	91442269	1662	1662	1662	1662	0
82	20240923	200600	91442269	1662	1662	1662	1662	0
83	20240923	200500	91442269	1662	1662	1662	1662	0
84	20240923	200400	91442269	1662	1662	1662	1662	0
85	20240923	200300	91442269	1662	1662	1662	1662	0
86	20240923	200200	91442269	1662	1662	1662	1662	0
87	20240923	200100	91442269	1662	1662	1662	1662	0
88	20240923	200000	91442269	1662	1662	1662	1662	0
89	20240923	195900	91442269	1662	1662	1662	1662	0
90	20240923	195800	91442269	1662	1662	1662	1662	0
91	20240923	195700	91442269	1662	1662	1662	1662	0
92	20240923	195600	91442269	1662	1662	1662	1662	1970
93	20240923	195500	91442269	1662	1662	1662	1662	0
94	20240923	195400	91442269	1662	1662	1662	1662	0
95	20240923	195300	91442269	1662	1662	1662	1662	0
96	20240923	195200	91442269	1662	1662	1662	1662	0
97	20240923	195100	91442269	1662	1662	1662	1662	0
98	20240923	195000	91442269	1662	1662	1662	1662	0
99	20240923	194900	91442269	1662	1662	1662	1662	0
100	20240923	194800	91442269	1662	1662	1662	1662	0
101	20240923	194700	91442269	1662	1662	1662	1662	0
102	20240923	194600	91442269	1662	1662	1662	1662	0
103	20240923	194500	91442269	1662	1662	1662	1662	0
104	20240923	194400	91442269	1662	1662	1662	1662	0
105	20240923	194300	91442269	1662	1662	1662	1662	0
106	20240923	194200	91442269	1662	1662	1662	1662	0
107	20240923	194100	91442269	1662	1662	1662	1662	0
108	20240923	194000	91442269	1662	1662	1662	1662	0
109	20240923	193900	91442269	1662	1662	1662	1662	0
110	20240923	193800	91442269	1662	1662	1662	1662	0
111	20240923	193700	91442269	1662	1662	1662	1662	0
112	20240923	193600	91442269	1662	1662	1662	1662	0
113	20240923	193500	91442269	1662	1662	1662	1662	0
114	20240923	193400	91442269	1662	1662	1662	1662	0
115	20240923	193300	91442269	1662	1662	1662	1662	0
116	20240923	193200	91442269	1662	1662	1662	1662	0
117	20240923	193100	91442269	1662	1662	1662	1662	0
118	20240923	193000	91442269	1662	1662	1662	1662	0
119	20240923	192900	91442269	1662	1662	1662	1662	0
120	20240923	192800	91442269	1662	1662	1662	1662	0
121	20240923	192700	91442269	1662	1662	1662	1662	0
122	20240923	192600	91442269	1662	1662	1662	1662	1970
123	20240923	192500	91442269	1662	1662	1662	1662	0
124	20240923	192400	91442269	1662	1662	1662	1662	0
125	20240923	192300	91442269	1662	1662	1662	1662	0
126	20240923	192200	91442269	1662	1662	1662	1662	0
127	20240923	192100	91442269	1662	1662	1662	1662	0
128	20240923	192000	91442269	1662	1662	1662	1662	0
129	20240923	191900	91442269	1662	1662	1662	1662	0
130	20240923	191800	91442269	1662	1662	1662	1662	0
131	20240923	191700	91442269	1662	1662	1662	1662	0
132	20240923	191600	91442269	1662	1662	1662	1662	0
133	20240923	191500	91442269	1662	1662	1662	1662	0
134	20240923	191400	91442269	1662	1662	1662	1662	0
135	20240923	191300	91442269	1662	1662	1662	1662	0
136	20240923	191200	91442269	1662	1662	1662	1662	0
137	20240923	191100	91442269	1662	1662	1662	1662	0
138	20240923	191000	91442269	1662	1662	1662	1662	0
139	20240923	190900	91442269	1662	1662	1662	1662	0
140	20240923	190800	91442269	1662	1662	1662	1662	0
141	20240923	190700	91442269	1662	1662	1662	1662	0
142	20240923	190600	91442269	1662	1662	1662	1662	0
143	20240923	190500	91442269	1662	1662	1662	1662	0
144	20240923	190400	91442269	1662	1662	1662	1662	0
145	20240923	190300	91442269	1662	1662	1662	1662	0
146	20240923	190200	91442269	1662	1662	1662	1662	0
147	20240923	190100	91442269	1662	1662	1662	1662	0
148	20240923	190000	91442269	1662	1662	1662	1662	0
149	20240923	185900	91442269	1662	1662	1662	1662	0
150	20240923	185800	91442269	1662	1662	1662	1662	0
151	20240923	185700	91442269	1662	1662	1662	1662	0
152	20240923	185600	91442269	1662	1662	1662	1662	1970
153	20240923	185500	91442269	1662	1662	1662	1662	0
154	20240923	185400	91442269	1662	1662	1662	1662	0
155	20240923	185300	91442269	1662	1662	1662	1662	0
156	20240923	185200	91442269	1662	1662	1662	1662	0
157	20240923	185100	91442269	1662	1662	1662	1662	0
158	20240923	185000	91442269	1662	1662	1662	1662	0
159	20240923	184900	91442269	1662	1662	1662	1662	0
160	20240923	184800	91442269	1662	1662	1662	1662	0
161	20240923	184700	91442269	1662	1662	1662	1662	0
162	20240923	184600	91442269	1662	1662	1662	1662	0
163	20240923	184500	91442269	1662	1662	1662	1662	0
164	20240923	184400	91442269	1662	1662	1662	1662	0
165	20240923	184300	91442269	1662	1662	1662	1662	0
166	20240923	184200	91442269	1662	1662	1662	1662	0
167	20240923	184100	91442269	1662	1662	1662	1662	0
168	20240923	184000	91442269	1662	1662	1662	1662	0
169	20240923	183900	91442269	1662	1662	1662	1662	0
170	20240923	183800	91442269	1662	1662	1662	1662	0
171	20240923	183700	91442269	1662	1662	1662	1662	0
172	20240923	183600	91442269	1662	1662	1662	1662	0
173	20240923	183500	91442269	1662	1662	1662	1662	0
174	20240923	183400	91442269	1662	1662	1662	1662	0
175	20240923	183300	91442269	1662	1662	1662	1662	0
176	20240923	183200	91442269	1662	1662	1662	1662	0
177	20240923	183100	91442269	1662	1662	1662	1662	0
178	20240923	183000	91442269	1662	1662	1662	1662	0
179	20240923	182900	91442269	1662	1662	1662	1662	0
180	20240923	182800	91442269	1662	1662	1662	1662	0
181	20240923	182700	91442269	1662	1662	1662	1662	0
182	20240923	182600	91442269	1662	1662	1662	1662	1970
183	20240923	182500	91442269	1662	1662	1662	1662	0
184	20240923	182400	91442269	1662	1662	1662	1662	0
185	20240923	182300	91442269	1662	1662	1662	1662	0
186	20240923	182200	91442269	1662	1662	1662	1662	0
187	20240923	182100	91442269	1662	1662	1662	1662	0
188	20240923	182000	91442269	1662	1662	1662	1662	0
189	20240923	181900	91442269	1662	1662	1662	1662	0
190	20240923	181800	91442269	1662	1662	1662	1662	0
191	20240923	181700	91442269	1662	1662	1662	1662	0
192	20240923	181600	91442269	1662	1662	1662	1662	0
193	20240923	181500	91442269	1662	1662	1662	1662	0
194	20240923	181400	91442269	1662	1662	1662	1662	0
195	20240923	181300	91442269	1662	1662	1662	1662	0
196	20240923	181200	91442269	1662	1662	1662	1662	0
197	20240923	181100	91442269	1662	1662	1662	1662	0
198	20240923	181000	91442269	1662	1662	1662	1662	0
199	20240923	180900	91442269	1662	1662	1662	1662	0
200	20240923	180800	91442269	1662	1662	1662	1662	0
201	20240923	180700	91442269	1662	1662	1662	1662	0
202	20240923	180600	91442269	1662	1662	1662	1662	0
203	20240923	180500	91442269	1662	1662	1662	1662	0
204	20240923	180400	91442269	1662	1662	1662	1662	0
205	20240923	180300	91442269	1662	1662	1662	1662	0
206	20240923	180200	91442269	1662	1662	1662	1662	0
207	20240923	180100	91442269	1662	1662	1662	1662	0
208	20240923	180000	91442269	1662	1662	1662	1662	0
209	20240923	175900	91442269	1662	1662	1662	1662	0
210	20240923	175800	91442269	1662	1662	1662	1662	0
211	20240923	175700	91442269	1662	1662	1662	1662	0
212	20240923	175600	91442269	1662	1662	1662	1662	1970
213	20240923	175500	91442269	1662	1662	1662	1662	0
214	20240923	175400	91442269	1662	1662	1662	1662	0
215	20240923	175300	91442269	1662	1662	1662	1662	0
216	20240923	175200	91442269	1662	1662	1662	1662	0
217	20240923	175100	91442269	1662	1662	1662	1662	0
218	20240923	175000	91442269	1662	1662	1662	1662	0
219	20240923	174900	91442269	1662	1662	1662	1662	0
220	20240923	174800	91442269	1662	1662	1662	1662	0
221	20240923	174700	91442269	1662	1662	1662	1662	0
222	20240923	174600	91442269	1662	1662	1662	1662	0
223	20240923	174500	91442269	1662	1662	1662	1662	0
224	20240923	174400	91442269	1662	1662	1662	1662	0
225	20240923	174300	91442269	1662	1662	1662	1662	0
226	20240923	174200	91442269	1662	1662	1662	1662	0
227	20240923	174100	91442269	1662	1662	1662	1662	0
228	20240923	174000	91442269	1662	1662	1662	1662	0
229	20240923	173900	91442269	1662	1662	1662	1662	0
230	20240923	173800	91442269	1662	1662	1662	1662	0
231	20240923	173700	91442269	1662	1662	1662	1662	0
232	20240923	173600	91442269	1662	1662	1662	1662	0
233	20240923	173500	91442269	1662	1662	1662	1662	0
234	20240923	173400	91442269	1662	1662	1662	1662	0
235	20240923	173300	91442269	1662	1662	1662	1662	0
236	20240923	173200	91442269	1662	1662	1662	1662	0
237	20240923	173100	91442269	1662	1662	1662	1662	0
238	20240923	173000	91442269	1662	1662	1662	1662	0
239	20240923	172900	91442269	1662	1662	1662	1662	0
240	20240923	172800	91442269	1662	1662	1662	1662	0
241	20240923	172700	91442269	1662	1662	1662	1662	0
242	20240923	172600	91442269	1662	1662	1662	1662	1970
243	20240923	172500	91442269	1662	1662	1662	1662	0
244	20240923	172400	91442269	1662	1662	1662	1662	0
245	20240923	172300	91442269	1662	1662	1662	1662	0
246	20240923	172200	91442269	1662	1662	1662	1662	0
247	20240923	172100	91442269	1662	1662	1662	1662	0
248	20240923	172000	91442269	1662	1662	1662	1662	0
249	20240923	171900	91442269	1662	1662	1662	1662	0
250	20240923	171800	91442269	1662	1662	1662	1662	0
251	20240923	171700	91442269	1662	1662	1662	1662	0
252	20240923	171600	91442269	1662	1662	1662	1662	0
253	20240923	171500	91442269	1662	1662	1662	1662	0
254	20240923	171400	91442269	1662	1662	1662	1662	0
255	20240923	171300	91442269	1662	1662	1662	1662	0
256	20240923	171200	91442269	1662	1662	1662	1662	0
257	20240923	171100	91442269	1662	1662	1662	1662	0
258	20240923	171000	91442269	1662	1662	1662	1662	0
259	20240923	170900	91442269	1662	1662	1662	1662	0
260	20240923	170800	91442269	1662	1662	1662	1662	0
261	20240923	170700	91442269	1662	1662	1662	1662	0
262	20240923	170600	91442269	1662	1662	1662	1662	0
263	20240923	170500	91442269	1662	1662	1662	1662	0
264	20240923	170400	91442269	1662	1662	1662	1662	0
265	20240923	170300	91442269	1662	1662	1662	1662	0
266	20240923	170200	91442269	1662	1662	1662	1662	0
267	20240923	170100	91442269	1662	1662	1662	1662	0
268	20240923	170000	91442269	1662	1662	1662	1662	0
269	20240923	165900	91442269	1662	1662	1662	1662	0
270	20240923	165800	91442269	1662	1662	1662	1662	0
271	20240923	165700	91442269	1662	1662	1662	1662	0
272	20240923	165600	91442269	1662	1662	1662	1662	1970
273	20240923	165500	91442269	1662	1662	1662	1662	0
274	20240923	165400	91442269	1662	1662	1662	1662	0
275	20240923	165300	91442269	1662	1662	1662	1662	0
276	20240923	165200	91442269	1662	1662	1662	1662	0
277	20240923	165100	91442269	1662	1662	1662	1662	0
278	20240923	165000	91442269	1662	1662	1662	1662	0
279	20240923	164900	91442269	1662	1662	1662	1662	0
280	20240923	164800	91442269	1662	1662	1662	1662	0
281	20240923	164700	91442269	1662	1662	1662	1662	0
282	20240923	164600	91442269	1662	1662	1662	1662	0
283	20240923	164500	91442269	1662	1662	1662	1662	0
284	20240923	164400	91442269	1662	1662	1662	1662	0
285	20240923	164300	91442269	1662	1662	1662	1662	0
286	20240923	164200	91442269	1662	1662	1662	1662	0
287	20240923	164100	91442269	1662	1662	1662	1662	0
288	20240923	164000	91442269	1662	1662	1662	1662	0
289	20240923	163900	91442269	1662	1662	1662	1662	0
290	20240923	163800	91442269	1662	1662	1662	1662	0
291	20240923	163700	91442269	1662	1662	1662	1662	0
292	20240923	163600	91442269	1662	1662	1662	1662	0
293	20240923	163500	91442269	1662	1662	1662	1662	0
294	20240923	163400	91442269	1662	1662	1662	1662	0
295	20240923	163300	91442269	1662	1662	1662	1662	0
296	20240923	163200	91442269	1662	1662	1662	1662	0
297	20240923	163100	91442269	1662	1662	1662	1662	0
298	20240923	163000	91442269	1662	1662	1662	1662	0
299	20240923	162900	91442269	1662	1662	1662	1662	0
300	20240923	162800	91442269	1662	1662	1662	1662	0
301	20240923	162700	91442269	1662	1662	1662	1662	0
302	20240923	162600	91442269	1662	1662	1662	1662	1970
303	20240923	162500	91442269	1662	1662	1662	1662	0
304	20240923	162400	91442269	1662	1662	1662	1662	0
305	20240923	162300	91442269	1662	1662	1662	1662	0
306	20240923	162200	91442269	1662	1662	1662	1662	0
307	20240923	162100	91442269	1662	1662	1662	1662	0
308	20240923	162000	91442269	1662	1662	1662	1662	0
309	20240923	161900	91442269	1662	1662	1662	1662	0
310	20240923	161800	91442269	1662	1662	1662	1662	0
311	20240923	161700	91442269	1662	1662	1662	1662	0
312	20240923	161600	91442269	1662	1662	1662	1662	0
313	20240923	161500	91442269	1662	1662	1662	1662	0
314	20240923	161400	91442269	1662	1662	1662	1662	0
315	20240923	161300	91442269	1662	1662	1662	1662	0
316	20240923	161200	91442269	1662	1662	1662	1662	0
317	20240923	161100	91442269	1662	1662	1662	1662	0
318	20240923	161000	91442269	1662	1662	1662	1662	0
319	20240923	160900	91442269	1662	1662	1662	1662	0
320	20240923	160800	91442269	1662	1662	1662	1662	0
321	20240923	160700	91442269	1662	1662	1662	1662	0
322	20240923	160600	91442269	1662	1662	1662	1662	0
323	20240923	160500	91442269	1662	1662	1662	1662	0
324	20240923	160400	91442269	1662	1662	1662	1662	0
325	20240923	160300	91442269	1662	1662	1662	1662	0
326	20240923	160200	91442269	1662	1662	1662	1662	0
327	20240923	160100	91442269	1662	1662	1662	1662	0
328	20240923	160000	91442269	1662	1662	1662	1662	0
329	20240923	155900	91442269	1662	1662	1662	1662	0
330	20240923	155800	91442269	1662	1662	1662	1662	0
331	20240923	155700	91442269	1662	1662	1662	1662	0
332	20240923	155600	91442269	1662	1662	1662	1662	1970
333	20240923	155500	91442269	1662	1662	1662	1662	0
334	20240923	155400	91442269	1662	1662	1662	1662	0
335	20240923	155300	91442269	1662	1662	1662	1662	0
336	20240923	155200	91442269	1662	1662	1662	1662	0
337	20240923	155100	91442269	1662	1662	1662	1662	0
338	20240923	155000	91442269	1662	1662	1662	1662	0
339	20240923	154900	91442269	1662	1662	1662	1662	0
340	20240923	154800	91442269	1662	1662	1662	1662	0
341	20240923	154700	91442269	1662	1662	1662	1662	0
342	20240923	154600	91442269	1662	1662	1662	1662	0
343	20240923	154500	91442269	1662	1662	1662	1662	0
344	20240923	154400	91442269	1662	1662	1662	1662	0
345	20240923	154300	91442269	1662	1662	1662	1662	0
346	20240923	154200	91442269	1662	1662	1662	1662	0
347	20240923	154100	91442269	1662	1662	1662	1662	0
348	20240923	154000	91442269	1662	1662	1662	1662	0
349	20240923	153900	91442269	1662	1662	1662	1662	0
350	20240923	153800	91442269	1662	1662	1662	1662	0
351	20240923	153700	91442269	1662	1662	1662	1662	0
352	20240923	153600	91442269	1662	1662	1662	1662	0
353	20240923	153500	91442269	1662	1662	1662	1662	0
354	20240923	153400	91442269	1662	1662	1662	1662	0
355	20240923	153300	91442269	1662	1662	1662	1662	0
356	20240923	153200	91442269	1662	1662	1662	1662	0
357	20240923	153100	91442269	1662	1662	1662	1662	0
358	20240923	153000	91442269	1662	1662	1662	1662	1970
359	20240923	152900	88168129	1678	1678	1678	1678	0
360	20240923	152800	88168129	1678	1678	1678	1678	0
361	20240923	152700	88168129	1678	1678	1678	1678	0
362	20240923	152600	88168129	1678	1678	1678	1678	0
363	20240923	152500	88168129	1678	1678	1678	1678	0
364	20240923	152400	88168129	1678	1678	1678	1678	0
365	20240923	152300	88168129	1678	1678	1678	1678	0
366	20240923	152200	88168129	1678	1678	1678	1678	0
367	20240923	152100	88168129	1678	1678	1678	1678	0
368	20240923	152000	88168129	1678	1678	1678	1678	0
369	20240923	151900	88168129	1678	1678	1678	1678	0
370	20240923	151800	88168129	1678	1678	1678	1678	2
371	20240923	151700	88164773	1679	1679	1679	1679	0
372	20240923	151600	88164773	1679	1679	1679	1679	0
373	20240923	151500	88164773	1679	1678	1679	1677	190
374	20240923	151400	87845816	1677	1677	1677	1677	1950
375	20240923	151300	84575666	1677	1677	1677	1677	1466
376	20240923	151200	82117184	1664	1664	1664	1664	1466
377	20240923	151100	79677760	1677	1677	1677	1677	0
378	20240923	151000	79677760	1677	1677	1677	1677	0
379	20240923	150900	79677760	1677	1677	1677	1677	0
380	20240923	150800	79677760	1677	1677	1677	1677	50
381	20240923	150700	79593910	1670	1670	1670	1670	0
382	20240923	150600	79593910	1670	1670	1670	1670	0
383	20240923	150500	79593910	1670	1670	1670	1670	0
384	20240923	150400	79593910	1670	1670	1670	1670	120
385	20240923	150300	79393510	1679	1679	1679	1679	0
386	20240923	150200	79393510	1679	1679	1679	1679	0
387	20240923	150100	79393510	1679	1679	1679	1679	0
388	20240923	150000	79393510	1679	1679	1679	1679	0
389	20240923	145900	79393510	1679	1679	1679	1679	0
390	20240923	145800	79393510	1679	1679	1679	1679	0
391	20240923	145700	79393510	1679	1679	1679	1679	0
392	20240923	145600	79393510	1679	1679	1679	1679	0
393	20240923	145500	79393510	1679	1679	1679	1679	0
394	20240923	145400	79393510	1679	1679	1679	1679	0
395	20240923	145300	79393510	1679	1679	1679	1679	0
396	20240923	145200	79393510	1679	1679	1679	1679	0
397	20240923	145100	79393510	1679	1679	1679	1679	0
398	20240923	145000	79393510	1679	1679	1679	1679	0
399	20240923	144900	79393510	1679	1679	1679	1679	0
400	20240923	144800	79393510	1679	1679	1679	1679	0
401	20240923	144700	79393510	1679	1679	1679	1679	0
402	20240923	144600	79393510	1679	1679	1679	1679	0
403	20240923	144500	79393510	1679	1679	1679	1679	0
404	20240923	144400	79393510	1679	1679	1679	1679	0
405	20240923	144300	79393510	1679	1679	1679	1679	0
406	20240923	144200	79393510	1679	1679	1679	1679	1
407	20240923	144100	79391831	1660	1660	1660	1660	0
408	20240923	144000	79391831	1660	1660	1660	1660	0
409	20240923	143900	79391831	1660	1660	1660	1660	0
410	20240923	143800	79391831	1660	1660	1660	1660	0
411	20240923	143700	79391831	1660	1660	1660	1660	0
412	20240923	143600	79391831	1660	1660	1660	1660	0
413	20240923	143500	79391831	1660	1660	1660	1660	0
414	20240923	143400	79391831	1660	1660	1660	1660	0
415	20240923	143300	79391831	1660	1660	1660	1660	0
416	20240923	143200	79391831	1660	1660	1660	1660	0
417	20240923	143100	79391831	1660	1662	1662	1660	200
418	20240923	143000	79059651	1680	1680	1680	1680	0
419	20240923	142900	79059651	1680	1680	1680	1680	0
420	20240923	142800	79059651	1680	1680	1680	1680	0
421	20240923	142700	79059651	1680	1680	1680	1680	0
422	20240923	142600	79059651	1680	1680	1680	1680	0
423	20240923	142500	79059651	1680	1680	1680	1680	0
424	20240923	142400	79059651	1680	1680	1680	1680	0
425	20240923	142300	79059651	1680	1680	1680	1680	0
426	20240923	142200	79059651	1680	1680	1680	1680	0
427	20240923	142100	79059651	1680	1680	1680	1680	0
428	20240923	142000	79059651	1680	1680	1680	1680	0
429	20240923	141900	79059651	1680	1670	1680	1667	660
430	20240923	141800	77954501	1670	1670	1670	1670	0
431	20240923	141700	77954501	1670	1670	1670	1670	0
432	20240923	141600	77954501	1670	1670	1670	1670	50
433	20240923	141500	77871001	1680	1680	1680	1680	0
434	20240923	141400	77871001	1680	1680	1680	1680	0
435	20240923	141300	77871001	1680	1680	1680	1680	0
436	20240923	141200	77871001	1680	1680	1680	1680	0
437	20240923	141100	77871001	1680	1680	1680	1680	0
438	20240923	141000	77871001	1680	1680	1680	1680	0
439	20240923	140900	77871001	1680	1680	1680	1680	0
440	20240923	140800	77871001	1680	1680	1680	1680	0
441	20240923	140700	77871001	1680	1680	1680	1680	0
442	20240923	140600	77871001	1680	1680	1680	1680	0
443	20240923	140500	77871001	1680	1680	1680	1680	0
444	20240923	140400	77871001	1680	1680	1680	1680	0
445	20240923	140300	77871001	1680	1680	1680	1680	0
446	20240923	140200	77871001	1680	1680	1680	1680	0
447	20240923	140100	77871001	1680	1680	1680	1680	0
448	20240923	140000	77871001	1680	1680	1680	1680	0
449	20240923	135900	77871001	1680	1680	1680	1680	1
450	20240923	135800	77869321	1678	1678	1678	1678	0
451	20240923	135700	77869321	1678	1678	1678	1678	0
452	20240923	135600	77869321	1678	1678	1678	1678	0
453	20240923	135500	77869321	1678	1678	1678	1678	0
454	20240923	135400	77869321	1678	1678	1678	1678	0
455	20240923	135300	77869321	1678	1678	1678	1678	0
456	20240923	135200	77869321	1678	1678	1678	1678	500
457	20240923	135100	77030321	1680	1680	1680	1680	8
458	20240923	135000	77016881	1681	1681	1681	1681	0
459	20240923	134900	77016881	1681	1681	1681	1681	0
460	20240923	134800	77016881	1681	1681	1681	1681	1
461	20240923	134700	77015200	1675	1675	1675	1675	48
462	20240923	134600	76934800	1681	1681	1681	1681	0
463	20240923	134500	76934800	1681	1681	1681	1681	1
464	20240923	134400	76933119	1675	1675	1675	1675	152
465	20240923	134300	76678519	1674	1674	1674	1674	0
466	20240923	134200	76678519	1674	1674	1674	1674	0
467	20240923	134100	76678519	1674	1674	1674	1674	0
468	20240923	134000	76678519	1674	1674	1674	1674	25
469	20240923	133900	76636669	1674	1674	1674	1674	0
470	20240923	133800	76636669	1674	1674	1674	1674	0
471	20240923	133700	76636669	1674	1674	1674	1674	0
472	20240923	133600	76636669	1674	1674	1674	1674	0
473	20240923	133500	76636669	1674	1674	1674	1674	0
474	20240923	133400	76636669	1674	1672	1674	1672	3
475	20240923	133300	76631651	1671	1671	1671	1671	0
476	20240923	133200	76631651	1671	1671	1671	1671	0
477	20240923	133100	76631651	1671	1671	1671	1671	0
478	20240923	133000	76631651	1671	1671	1671	1671	592
479	20240923	132900	75642419	1671	1671	1671	1671	0
480	20240923	132800	75642419	1671	1671	1671	1671	0
481	20240923	132700	75642419	1671	1671	1671	1671	0
482	20240923	132600	75642419	1671	1671	1671	1671	0
483	20240923	132500	75642419	1671	1671	1671	1671	0
484	20240923	132400	75642419	1671	1671	1671	1671	0
485	20240923	132300	75642419	1671	1671	1671	1671	0
486	20240923	132200	75642419	1671	1671	1671	1671	0
487	20240923	132100	75642419	1671	1671	1671	1671	20
488	20240923	132000	75608999	1660	1660	1660	1660	0
489	20240923	131900	75608999	1660	1660	1660	1660	0
490	20240923	131800	75608999	1660	1660	1660	1660	0
491	20240923	131700	75608999	1660	1660	1660	1660	0
492	20240923	131600	75608999	1660	1660	1660	1660	6
493	20240923	131500	75599039	1683	1683	1683	1683	0
494	20240923	131400	75599039	1683	1683	1683	1683	0
495	20240923	131300	75599039	1683	1683	1683	1683	0
496	20240923	131200	75599039	1683	1683	1683	1683	0
497	20240923	131100	75599039	1683	1683	1683	1683	0
498	20240923	131000	75599039	1683	1683	1683	1683	0
499	20240923	130900	75599039	1683	1683	1683	1683	0
500	20240923	130800	75599039	1683	1683	1683	1683	0
501	20240923	130700	75599039	1683	1683	1683	1683	0
502	20240923	130600	75599039	1683	1667	1683	1667	952
503	20240923	130500	74011895	1667	1667	1667	1667	854
504	20240923	130400	72588277	1658	1658	1658	1658	0
505	20240923	130300	72588277	1658	1658	1658	1658	0
506	20240923	130200	72588277	1658	1658	1658	1658	0
507	20240923	130100	72588277	1658	1658	1658	1658	0
508	20240923	130000	72588277	1658	1658	1658	1658	0
509	20240923	125900	72588277	1658	1658	1658	1658	97
510	20240923	125800	72427451	1684	1684	1684	1684	0
511	20240923	125700	72427451	1684	1684	1684	1684	0
512	20240923	125600	72427451	1684	1683	1684	1683	550
513	20240923	125500	71501751	1682	1678	1682	1673	924
514	20240923	125400	69949927	1675	1669	1675	1669	2742
515	20240923	125300	65365524	1660	1660	1660	1660	76
516	20240923	125200	65239364	1652	1653	1653	1652	220
517	20240923	125100	64875904	1656	1656	1656	1656	0
518	20240923	125000	64875904	1656	1655	1656	1655	788
519	20240923	124900	63571264	1655	1655	1655	1655	112
520	20240923	124800	63385904	1655	1655	1655	1655	0
521	20240923	124700	63385904	1655	1655	1655	1655	0
522	20240923	124600	63385904	1655	1655	1655	1655	9
523	20240923	124500	63371009	1647	1647	1647	1647	0
524	20240923	124400	63371009	1647	1647	1647	1647	0
525	20240923	124300	63371009	1647	1646	1647	1645	1066
526	20240923	124200	61616559	1645	1651	1651	1645	1000
527	20240923	124100	59968211	1661	1661	1661	1661	0
528	20240923	124000	59968211	1661	1661	1661	1661	0
529	20240923	123900	59968211	1661	1661	1661	1661	50
530	20240923	123800	59885161	1661	1661	1661	1661	0
531	20240923	123700	59885161	1661	1661	1661	1661	500
532	20240923	123600	59054661	1652	1652	1652	1652	0
533	20240923	123500	59054661	1652	1652	1652	1652	0
534	20240923	123400	59054661	1652	1652	1652	1652	329
535	20240923	123300	58511153	1652	1652	1652	1652	0
536	20240923	123200	58511153	1652	1652	1652	1652	96
537	20240923	123100	58352561	1651	1651	1651	1651	101
538	20240923	123000	58185810	1649	1649	1649	1649	0
539	20240923	122900	58185810	1649	1649	1649	1649	0
540	20240923	122800	58185810	1649	1653	1653	1649	2000
541	20240923	122700	54883495	1653	1653	1653	1653	0
542	20240923	122600	54883495	1653	1653	1653	1653	0
543	20240923	122500	54883495	1653	1653	1653	1653	0
544	20240923	122400	54883495	1653	1653	1653	1653	0
545	20240923	122300	54883495	1653	1653	1653	1653	0
546	20240923	122200	54883495	1653	1653	1653	1653	103
547	20240923	122100	54713236	1653	1653	1653	1653	0
548	20240923	122000	54713236	1653	1653	1653	1653	0
549	20240923	121900	54713236	1653	1653	1653	1653	1
550	20240923	121800	54711583	1653	1653	1653	1653	0
551	20240923	121700	54711583	1653	1653	1653	1653	0
552	20240923	121600	54711583	1653	1653	1653	1653	300
553	20240923	121500	54215683	1652	1654	1654	1652	290
554	20240923	121400	53736375	1654	1655	1655	1654	524
555	20240923	121300	52869332	1656	1658	1658	1656	1981
556	20240923	121200	49586221	1659	1661	1661	1659	1487
557	20240923	121100	47118456	1672	1672	1672	1672	400
558	20240923	121000	46449656	1672	1672	1672	1672	5
559	20240923	120900	46441296	1673	1673	1673	1673	0
560	20240923	120800	46441296	1673	1673	1673	1673	0
561	20240923	120700	46441296	1673	1673	1673	1673	151
562	20240923	120600	46188673	1674	1674	1674	1674	0
563	20240923	120500	46188673	1674	1674	1674	1674	0
564	20240923	120400	46188673	1674	1674	1674	1674	0
565	20240923	120300	46188673	1674	1670	1674	1670	501
566	20240923	120200	45351999	1670	1674	1674	1670	2
567	20240923	120100	45348655	1660	1660	1660	1660	0
568	20240923	120000	45348655	1660	1660	1660	1660	0
569	20240923	115900	45348655	1660	1660	1660	1660	0
570	20240923	115800	45348655	1660	1660	1660	1660	94
571	20240923	115700	45192615	1674	1674	1674	1674	0
572	20240923	115600	45192615	1674	1674	1674	1674	0
573	20240923	115500	45192615	1674	1674	1674	1674	0
574	20240923	115400	45192615	1674	1674	1674	1674	10
575	20240923	115300	45175875	1674	1674	1674	1674	0
576	20240923	115200	45175875	1674	1674	1674	1674	0
577	20240923	115100	45175875	1674	1674	1674	1674	0
578	20240923	115000	45175875	1674	1674	1674	1674	0
579	20240923	114900	45175875	1674	1674	1674	1674	1
580	20240923	114800	45174201	1663	1663	1663	1663	121
581	20240923	114700	44972978	1663	1663	1663	1663	0
582	20240923	114600	44972978	1663	1663	1663	1663	0
583	20240923	114500	44972978	1663	1663	1663	1663	0
584	20240923	114400	44972978	1663	1663	1663	1663	0
585	20240923	114300	44972978	1663	1663	1663	1663	300
586	20240923	114200	44474078	1663	1663	1663	1663	0
587	20240923	114100	44474078	1663	1663	1663	1663	101
588	20240923	114000	44306115	1663	1663	1663	1663	0
589	20240923	113900	44306115	1663	1663	1663	1663	0
590	20240923	113800	44306115	1663	1663	1663	1663	0
591	20240923	113700	44306115	1663	1663	1663	1663	10
592	20240923	113600	44289485	1679	1679	1679	1679	0
593	20240923	113500	44289485	1679	1679	1679	1679	0
594	20240923	113400	44289485	1679	1679	1679	1679	0
595	20240923	113300	44289485	1679	1679	1679	1679	0
596	20240923	113200	44289485	1679	1679	1679	1679	0
597	20240923	113100	44289485	1679	1663	1679	1663	103
598	20240923	113000	44118180	1663	1663	1663	1663	0
599	20240923	112900	44118180	1663	1663	1663	1663	0
600	20240923	112800	44118180	1663	1663	1663	1663	0
601	20240923	112700	44118180	1663	1663	1663	1663	0
602	20240923	112600	44118180	1663	1663	1663	1663	0
603	20240923	112500	44118180	1663	1663	1663	1663	0
604	20240923	112400	44118180	1663	1663	1663	1663	0
605	20240923	112300	44118180	1663	1663	1663	1663	0
606	20240923	112200	44118180	1663	1663	1663	1663	0
607	20240923	112100	44118180	1663	1664	1664	1663	99
608	20240923	112000	43953524	1680	1680	1680	1680	0
609	20240923	111900	43953524	1680	1680	1680	1680	0
610	20240923	111800	43953524	1680	1680	1680	1680	0
611	20240923	111700	43953524	1680	1680	1680	1680	0
612	20240923	111600	43953524	1680	1680	1680	1680	0
613	20240923	111500	43953524	1680	1680	1680	1680	0
614	20240923	111400	43953524	1680	1680	1680	1680	50
615	20240923	111300	43869524	1664	1664	1664	1664	0
616	20240923	111200	43869524	1664	1664	1664	1664	0
617	20240923	111100	43869524	1664	1664	1664	1664	0
618	20240923	111000	43869524	1664	1664	1664	1664	0
619	20240923	110900	43869524	1664	1664	1664	1664	0
620	20240923	110800	43869524	1664	1664	1664	1664	0
621	20240923	110700	43869524	1664	1664	1664	1664	0
622	20240923	110600	43869524	1664	1664	1664	1664	1
623	20240923	110500	43867860	1665	1665	1665	1665	100
624	20240923	110400	43701360	1665	1665	1665	1665	0
625	20240923	110300	43701360	1665	1665	1665	1665	0
626	20240923	110200	43701360	1665	1665	1665	1665	25
627	20240923	110100	43659735	1664	1664	1664	1664	0
628	20240923	110000	43659735	1664	1664	1664	1664	0
629	20240923	105900	43659735	1664	1664	1664	1664	1
630	20240923	105800	43658071	1687	1687	1687	1687	359
631	20240923	105700	43052438	1672	1660	1672	1655	479
632	20240923	105600	42253244	1661	1661	1661	1661	0
633	20240923	105500	42253244	1661	1661	1661	1661	0
634	20240923	105400	42253244	1661	1662	1662	1661	277
635	20240923	105300	41793047	1662	1663	1663	1662	176
636	20240923	105200	41500525	1663	1663	1663	1663	120
637	20240923	105100	41300965	1662	1662	1662	1662	0
638	20240923	105000	41300965	1662	1662	1662	1662	0
639	20240923	104900	41300965	1662	1662	1662	1662	0
640	20240923	104800	41300965	1662	1681	1681	1661	3044
641	20240923	104700	36229967	1675	1686	1686	1675	692
642	20240923	104600	35066728	1686	1686	1686	1686	0
643	20240923	104500	35066728	1686	1710	1710	1680	247
644	20240923	104400	34650190	1710	1697	1710	1697	1737
645	20240923	104300	31686939	1696	1682	1696	1682	2919
646	20240923	104200	26769230	1681	1669	1681	1669	1218
647	20240923	104100	24726944	1669	1669	1669	1669	0
648	20240923	104000	24726944	1669	1657	1669	1656	899
649	20240923	103900	23238103	1657	1660	1660	1657	1300
650	20240923	103800	21083100	1659	1660	1660	1659	199
651	20240923	103700	20752839	1661	1662	1662	1661	208
652	20240923	103600	20407331	1661	1662	1662	1661	1882
653	20240923	103500	17281196	1680	1680	1680	1680	14
654	20240923	103400	17257676	1680	1680	1680	1680	0
655	20240923	103300	17257676	1680	1680	1680	1680	1
656	20240923	103200	17255996	1680	1680	1680	1680	0
657	20240923	103100	17255996	1680	1680	1680	1680	0
658	20240923	103000	17255996	1680	1680	1680	1680	0
659	20240923	102900	17255996	1680	1680	1680	1680	0
660	20240923	102800	17255996	1680	1680	1680	1680	0
661	20240923	102700	17255996	1680	1680	1680	1680	0
662	20240923	102600	17255996	1680	1680	1680	1680	0
663	20240923	102500	17255996	1680	1680	1680	1680	0
664	20240923	102400	17255996	1680	1680	1680	1680	0
665	20240923	102300	17255996	1680	1680	1680	1680	0
666	20240923	102200	17255996	1680	1680	1680	1680	0
667	20240923	102100	17255996	1680	1680	1680	1680	0
668	20240923	102000	17255996	1680	1661	1680	1661	105
669	20240923	101900	17079691	1680	1680	1680	1680	0
670	20240923	101800	17079691	1680	1680	1680	1680	10
671	20240923	101700	17062891	1682	1682	1682	1682	0
672	20240923	101600	17062891	1682	1682	1682	1682	0
673	20240923	101500	17062891	1682	1682	1682	1682	0
674	20240923	101400	17062891	1682	1682	1682	1682	0
675	20240923	101300	17062891	1682	1682	1682	1682	1
676	20240923	101200	17061209	1682	1682	1682	1682	0
677	20240923	101100	17061209	1682	1673	1682	1673	491
678	20240923	101000	16239757	1673	1673	1673	1673	1
679	20240923	100900	16238084	1658	1658	1658	1658	20
680	20240923	100800	16204924	1673	1673	1673	1673	120
681	20240923	100700	16004164	1665	1665	1665	1665	0
682	20240923	100600	16004164	1665	1665	1665	1665	0
683	20240923	100500	16004164	1665	1666	1666	1665	1000
684	20240923	100400	14339140	1665	1665	1665	1665	0
685	20240923	100300	14339140	1665	1665	1665	1665	0
686	20240923	100200	14339140	1665	1665	1665	1665	305
687	20240923	100100	13831315	1665	1665	1665	1665	800
688	20240923	100000	12499315	1665	1655	1665	1654	369
689	20240923	095900	11888089	1654	1654	1654	1654	0
690	20240923	095800	11888089	1654	1654	1654	1654	0
691	20240923	095700	11888089	1654	1654	1654	1654	0
692	20240923	095600	11888089	1654	1654	1654	1654	0
693	20240923	095500	11888089	1654	1654	1654	1654	0
694	20240923	095400	11888089	1654	1654	1654	1654	100
695	20240923	095300	11722689	1669	1669	1669	1669	0
696	20240923	095200	11722689	1669	1658	1669	1658	61
697	20240923	095100	11621540	1658	1658	1658	1658	100
698	20240923	095000	11455740	1671	1671	1671	1671	0
699	20240923	094900	11455740	1671	1671	1671	1671	0
700	20240923	094800	11455740	1671	1671	1671	1671	0
701	20240923	094700	11455740	1671	1671	1671	1671	0
702	20240923	094600	11455740	1671	1671	1671	1671	1
703	20240923	094500	11454069	1674	1660	1674	1660	73
704	20240923	094400	11332780	1660	1660	1660	1660	101
705	20240923	094300	11165120	1658	1658	1658	1658	1
706	20240923	094200	11163462	1658	1658	1658	1658	303
707	20240923	094100	10661088	1658	1665	1665	1658	964
708	20240923	094000	9057559	1664	1664	1664	1664	0
709	20240923	093900	9057559	1664	1665	1665	1664	150
710	20240923	093800	8807859	1672	1672	1672	1672	0
711	20240923	093700	8807859	1672	1672	1672	1672	0
712	20240923	093600	8807859	1672	1672	1672	1672	0
713	20240923	093500	8807859	1672	1672	1672	1672	0
714	20240923	093400	8807859	1672	1672	1672	1672	0
715	20240923	093300	8807859	1672	1672	1672	1672	0
716	20240923	093200	8807859	1672	1672	1672	1672	0
717	20240923	093100	8807859	1672	1672	1672	1672	0
718	20240923	093000	8807859	1672	1672	1672	1672	1
719	20240923	092900	8806187	1674	1674	1674	1674	0
720	20240923	092800	8806187	1674	1674	1674	1674	0
721	20240923	092700	8806187	1674	1674	1674	1674	0
722	20240923	092600	8806187	1674	1674	1674	1674	0
723	20240923	092500	8806187	1674	1674	1674	1674	0
724	20240923	092400	8806187	1674	1674	1674	1674	0
725	20240923	092300	8806187	1674	1674	1674	1674	1
726	20240923	092200	8804513	1664	1664	1664	1664	0
727	20240923	092100	8804513	1664	1664	1664	1664	0
728	20240923	092000	8804513	1664	1664	1664	1664	0
729	20240923	091900	8804513	1664	1664	1664	1664	0
730	20240923	091800	8804513	1664	1665	1665	1664	670
731	20240923	091700	7689399	1664	1664	1664	1664	0
732	20240923	091600	7689399	1664	1664	1664	1664	0
733	20240923	091500	7689399	1664	1665	1665	1664	1419
734	20240923	091400	5327873	1666	1667	1667	1665	667
735	20240923	091300	4216720	1666	1666	1666	1666	0
736	20240923	091200	4216720	1666	1666	1666	1666	0
737	20240923	091100	4216720	1666	1666	1666	1666	0
738	20240923	091000	4216720	1666	1666	1666	1666	38
739	20240923	090900	4153412	1663	1663	1663	1663	0
740	20240923	090800	4153412	1663	1663	1663	1663	0
741	20240923	090700	4153412	1663	1663	1663	1663	46
742	20240923	090600	4076914	1663	1663	1663	1663	0
743	20240923	090500	4076914	1663	1663	1663	1663	1
744	20240923	090400	4075251	1658	1676	1676	1632	2149
745	20240923	090300	516051	1677	1677	1677	1677	0
746	20240923	090200	516051	1677	1677	1677	1677	3
747	20240923	090100	511020	1679	1679	1679	1679	2
748	20240923	090000	507662	1681	1681	1681	1681	302