KissMeData/104480/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	200700	116123997	1374	1374	1374	1374	4686
3	20240905	200600	116123997	1374	1374	1374	1374	0
4	20240905	200500	116123997	1374	1374	1374	1374	0
5	20240905	200400	116123997	1374	1374	1374	1374	0
6	20240905	200300	116123997	1374	1374	1374	1374	0
7	20240905	200200	116123997	1374	1374	1374	1374	0
8	20240905	200100	116123997	1374	1374	1374	1374	0
9	20240905	200000	116123997	1374	1374	1374	1374	0
10	20240905	195900	116123997	1374	1374	1374	1374	0
11	20240905	195800	116123997	1374	1374	1374	1374	0
12	20240905	195700	116123997	1374	1374	1374	1374	0
13	20240905	195600	116123997	1374	1374	1374	1374	0
14	20240905	195500	116123997	1374	1374	1374	1374	0
15	20240905	195400	116123997	1374	1374	1374	1374	0
16	20240905	195300	116123997	1374	1374	1374	1374	0
17	20240905	195200	116123997	1374	1374	1374	1374	0
18	20240905	195100	116123997	1374	1374	1374	1374	0
19	20240905	195000	116123997	1374	1374	1374	1374	0
20	20240905	194900	116123997	1374	1374	1374	1374	0
21	20240905	194800	116123997	1374	1374	1374	1374	0
22	20240905	194700	116123997	1374	1374	1374	1374	0
23	20240905	194600	116123997	1374	1374	1374	1374	0
24	20240905	194500	116123997	1374	1374	1374	1374	0
25	20240905	194400	116123997	1374	1374	1374	1374	0
26	20240905	194300	116123997	1374	1374	1374	1374	0
27	20240905	194200	116123997	1374	1374	1374	1374	0
28	20240905	194100	116123997	1374	1374	1374	1374	0
29	20240905	194000	116123997	1374	1374	1374	1374	0
30	20240905	193900	116123997	1374	1374	1374	1374	0
31	20240905	193800	116123997	1374	1374	1374	1374	0
32	20240905	193700	116123997	1374	1374	1374	1374	4686
33	20240905	193600	116123997	1374	1374	1374	1374	0
34	20240905	193500	116123997	1374	1374	1374	1374	0
35	20240905	193400	116123997	1374	1374	1374	1374	0
36	20240905	193300	116123997	1374	1374	1374	1374	0
37	20240905	193200	116123997	1374	1374	1374	1374	0
38	20240905	193100	116123997	1374	1374	1374	1374	0
39	20240905	193000	116123997	1374	1374	1374	1374	0
40	20240905	192900	116123997	1374	1374	1374	1374	0
41	20240905	192800	116123997	1374	1374	1374	1374	0
42	20240905	192700	116123997	1374	1374	1374	1374	0
43	20240905	192600	116123997	1374	1374	1374	1374	0
44	20240905	192500	116123997	1374	1374	1374	1374	0
45	20240905	192400	116123997	1374	1374	1374	1374	0
46	20240905	192300	116123997	1374	1374	1374	1374	0
47	20240905	192200	116123997	1374	1374	1374	1374	0
48	20240905	192100	116123997	1374	1374	1374	1374	0
49	20240905	192000	116123997	1374	1374	1374	1374	0
50	20240905	191900	116123997	1374	1374	1374	1374	0
51	20240905	191800	116123997	1374	1374	1374	1374	0
52	20240905	191700	116123997	1374	1374	1374	1374	0
53	20240905	191600	116123997	1374	1374	1374	1374	0
54	20240905	191500	116123997	1374	1374	1374	1374	0
55	20240905	191400	116123997	1374	1374	1374	1374	0
56	20240905	191300	116123997	1374	1374	1374	1374	0
57	20240905	191200	116123997	1374	1374	1374	1374	0
58	20240905	191100	116123997	1374	1374	1374	1374	0
59	20240905	191000	116123997	1374	1374	1374	1374	0
60	20240905	190900	116123997	1374	1374	1374	1374	0
61	20240905	190800	116123997	1374	1374	1374	1374	0
62	20240905	190700	116123997	1374	1374	1374	1374	4686
63	20240905	190600	116123997	1374	1374	1374	1374	0
64	20240905	190500	116123997	1374	1374	1374	1374	0
65	20240905	190400	116123997	1374	1374	1374	1374	0
66	20240905	190300	116123997	1374	1374	1374	1374	0
67	20240905	190200	116123997	1374	1374	1374	1374	0
68	20240905	190100	116123997	1374	1374	1374	1374	0
69	20240905	190000	116123997	1374	1374	1374	1374	0
70	20240905	185900	116123997	1374	1374	1374	1374	0
71	20240905	185800	116123997	1374	1374	1374	1374	0
72	20240905	185700	116123997	1374	1374	1374	1374	0
73	20240905	185600	116123997	1374	1374	1374	1374	0
74	20240905	185500	116123997	1374	1374	1374	1374	0
75	20240905	185400	116123997	1374	1374	1374	1374	0
76	20240905	185300	116123997	1374	1374	1374	1374	0
77	20240905	185200	116123997	1374	1374	1374	1374	0
78	20240905	185100	116123997	1374	1374	1374	1374	0
79	20240905	185000	116123997	1374	1374	1374	1374	0
80	20240905	184900	116123997	1374	1374	1374	1374	0
81	20240905	184800	116123997	1374	1374	1374	1374	0
82	20240905	184700	116123997	1374	1374	1374	1374	0
83	20240905	184600	116123997	1374	1374	1374	1374	0
84	20240905	184500	116123997	1374	1374	1374	1374	0
85	20240905	184400	116123997	1374	1374	1374	1374	0
86	20240905	184300	116123997	1374	1374	1374	1374	0
87	20240905	184200	116123997	1374	1374	1374	1374	0
88	20240905	184100	116123997	1374	1374	1374	1374	0
89	20240905	184000	116123997	1374	1374	1374	1374	0
90	20240905	183900	116123997	1374	1374	1374	1374	0
91	20240905	183800	116123997	1374	1374	1374	1374	0
92	20240905	183700	116123997	1374	1374	1374	1374	4686
93	20240905	183600	116123997	1374	1374	1374	1374	0
94	20240905	183500	116123997	1374	1374	1374	1374	0
95	20240905	183400	116123997	1374	1374	1374	1374	0
96	20240905	183300	116123997	1374	1374	1374	1374	0
97	20240905	183200	116123997	1374	1374	1374	1374	0
98	20240905	183100	116123997	1374	1374	1374	1374	0
99	20240905	183000	116123997	1374	1374	1374	1374	0
100	20240905	182900	116123997	1374	1374	1374	1374	0
101	20240905	182800	116123997	1374	1374	1374	1374	0
102	20240905	182700	116123997	1374	1374	1374	1374	0
103	20240905	182600	116123997	1374	1374	1374	1374	0
104	20240905	182500	116123997	1374	1374	1374	1374	0
105	20240905	182400	116123997	1374	1374	1374	1374	0
106	20240905	182300	116123997	1374	1374	1374	1374	0
107	20240905	182200	116123997	1374	1374	1374	1374	0
108	20240905	182100	116123997	1374	1374	1374	1374	0
109	20240905	182000	116123997	1374	1374	1374	1374	0
110	20240905	181900	116123997	1374	1374	1374	1374	0
111	20240905	181800	116123997	1374	1374	1374	1374	0
112	20240905	181700	116123997	1374	1374	1374	1374	0
113	20240905	181600	116123997	1374	1374	1374	1374	0
114	20240905	181500	116123997	1374	1374	1374	1374	0
115	20240905	181400	116123997	1374	1374	1374	1374	0
116	20240905	181300	116123997	1374	1374	1374	1374	0
117	20240905	181200	116123997	1374	1374	1374	1374	0
118	20240905	181100	116123997	1374	1374	1374	1374	0
119	20240905	181000	116123997	1374	1374	1374	1374	0
120	20240905	180900	116123997	1374	1374	1374	1374	0
121	20240905	180800	116123997	1374	1374	1374	1374	0
122	20240905	180700	116123997	1374	1374	1374	1374	4686
123	20240905	180600	116123997	1374	1374	1374	1374	0
124	20240905	180500	116123997	1374	1374	1374	1374	0
125	20240905	180400	116123997	1374	1374	1374	1374	0
126	20240905	180300	116123997	1374	1374	1374	1374	0
127	20240905	180200	116123997	1374	1374	1374	1374	0
128	20240905	180100	116123997	1374	1374	1374	1374	0
129	20240905	180000	116123997	1374	1374	1374	1374	0
130	20240905	175900	116123997	1374	1374	1374	1374	0
131	20240905	175800	116123997	1374	1374	1374	1374	0
132	20240905	175700	116123997	1374	1374	1374	1374	0
133	20240905	175600	116123997	1374	1374	1374	1374	0
134	20240905	175500	116123997	1374	1374	1374	1374	0
135	20240905	175400	116123997	1374	1374	1374	1374	0
136	20240905	175300	116123997	1374	1374	1374	1374	0
137	20240905	175200	116123997	1374	1374	1374	1374	0
138	20240905	175100	116123997	1374	1374	1374	1374	0
139	20240905	175000	116123997	1374	1374	1374	1374	0
140	20240905	174900	116123997	1374	1374	1374	1374	0
141	20240905	174800	116123997	1374	1374	1374	1374	0
142	20240905	174700	116123997	1374	1374	1374	1374	0
143	20240905	174600	116123997	1374	1374	1374	1374	0
144	20240905	174500	116123997	1374	1374	1374	1374	0
145	20240905	174400	116123997	1374	1374	1374	1374	0
146	20240905	174300	116123997	1374	1374	1374	1374	0
147	20240905	174200	116123997	1374	1374	1374	1374	0
148	20240905	174100	116123997	1374	1374	1374	1374	0
149	20240905	174000	116123997	1374	1374	1374	1374	0
150	20240905	173900	116123997	1374	1374	1374	1374	0
151	20240905	173800	116123997	1374	1374	1374	1374	0
152	20240905	173700	116123997	1374	1374	1374	1374	4686
153	20240905	173600	116123997	1374	1374	1374	1374	0
154	20240905	173500	116123997	1374	1374	1374	1374	0
155	20240905	173400	116123997	1374	1374	1374	1374	0
156	20240905	173300	116123997	1374	1374	1374	1374	0
157	20240905	173200	116123997	1374	1374	1374	1374	0
158	20240905	173100	116123997	1374	1374	1374	1374	0
159	20240905	173000	116123997	1374	1374	1374	1374	0
160	20240905	172900	116123997	1374	1374	1374	1374	0
161	20240905	172800	116123997	1374	1374	1374	1374	0
162	20240905	172700	116123997	1374	1374	1374	1374	0
163	20240905	172600	116123997	1374	1374	1374	1374	0
164	20240905	172500	116123997	1374	1374	1374	1374	0
165	20240905	172400	116123997	1374	1374	1374	1374	0
166	20240905	172300	116123997	1374	1374	1374	1374	0
167	20240905	172200	116123997	1374	1374	1374	1374	0
168	20240905	172100	116123997	1374	1374	1374	1374	0
169	20240905	172000	116123997	1374	1374	1374	1374	0
170	20240905	171900	116123997	1374	1374	1374	1374	0
171	20240905	171800	116123997	1374	1374	1374	1374	0
172	20240905	171700	116123997	1374	1374	1374	1374	0
173	20240905	171600	116123997	1374	1374	1374	1374	0
174	20240905	171500	116123997	1374	1374	1374	1374	0
175	20240905	171400	116123997	1374	1374	1374	1374	0
176	20240905	171300	116123997	1374	1374	1374	1374	0
177	20240905	171200	116123997	1374	1374	1374	1374	0
178	20240905	171100	116123997	1374	1374	1374	1374	0
179	20240905	171000	116123997	1374	1374	1374	1374	0
180	20240905	170900	116123997	1374	1374	1374	1374	0
181	20240905	170800	116123997	1374	1374	1374	1374	0
182	20240905	170700	116123997	1374	1374	1374	1374	4686
183	20240905	170600	116123997	1374	1374	1374	1374	0
184	20240905	170500	116123997	1374	1374	1374	1374	0
185	20240905	170400	116123997	1374	1374	1374	1374	0
186	20240905	170300	116123997	1374	1374	1374	1374	0
187	20240905	170200	116123997	1374	1374	1374	1374	0
188	20240905	170100	116123997	1374	1374	1374	1374	0
189	20240905	170000	116123997	1374	1374	1374	1374	0
190	20240905	165900	116123997	1374	1374	1374	1374	0
191	20240905	165800	116123997	1374	1374	1374	1374	0
192	20240905	165700	116123997	1374	1374	1374	1374	0
193	20240905	165600	116123997	1374	1374	1374	1374	0
194	20240905	165500	116123997	1374	1374	1374	1374	0
195	20240905	165400	116123997	1374	1374	1374	1374	0
196	20240905	165300	116123997	1374	1374	1374	1374	0
197	20240905	165200	116123997	1374	1374	1374	1374	0
198	20240905	165100	116123997	1374	1374	1374	1374	0
199	20240905	165000	116123997	1374	1374	1374	1374	0
200	20240905	164900	116123997	1374	1374	1374	1374	0
201	20240905	164800	116123997	1374	1374	1374	1374	0
202	20240905	164700	116123997	1374	1374	1374	1374	0
203	20240905	164600	116123997	1374	1374	1374	1374	0
204	20240905	164500	116123997	1374	1374	1374	1374	0
205	20240905	164400	116123997	1374	1374	1374	1374	0
206	20240905	164300	116123997	1374	1374	1374	1374	0
207	20240905	164200	116123997	1374	1374	1374	1374	0
208	20240905	164100	116123997	1374	1374	1374	1374	0
209	20240905	164000	116123997	1374	1374	1374	1374	0
210	20240905	163900	116123997	1374	1374	1374	1374	0
211	20240905	163800	116123997	1374	1374	1374	1374	0
212	20240905	163700	116123997	1374	1374	1374	1374	4686
213	20240905	163600	116123997	1374	1374	1374	1374	0
214	20240905	163500	116123997	1374	1374	1374	1374	0
215	20240905	163400	116123997	1374	1374	1374	1374	0
216	20240905	163300	116123997	1374	1374	1374	1374	0
217	20240905	163200	116123997	1374	1374	1374	1374	0
218	20240905	163100	116123997	1374	1374	1374	1374	0
219	20240905	163000	116123997	1374	1374	1374	1374	0
220	20240905	162900	116123997	1374	1374	1374	1374	0
221	20240905	162800	116123997	1374	1374	1374	1374	0
222	20240905	162700	116123997	1374	1374	1374	1374	0
223	20240905	162600	116123997	1374	1374	1374	1374	0
224	20240905	162500	116123997	1374	1374	1374	1374	0
225	20240905	162400	116123997	1374	1374	1374	1374	0
226	20240905	162300	116123997	1374	1374	1374	1374	0
227	20240905	162200	116123997	1374	1374	1374	1374	0
228	20240905	162100	116123997	1374	1374	1374	1374	0
229	20240905	162000	116123997	1374	1374	1374	1374	0
230	20240905	161900	116123997	1374	1374	1374	1374	0
231	20240905	161800	116123997	1374	1374	1374	1374	0
232	20240905	161700	116123997	1374	1374	1374	1374	0
233	20240905	161600	116123997	1374	1374	1374	1374	0
234	20240905	161500	116123997	1374	1374	1374	1374	0
235	20240905	161400	116123997	1374	1374	1374	1374	0
236	20240905	161300	116123997	1374	1374	1374	1374	0
237	20240905	161200	116123997	1374	1374	1374	1374	0
238	20240905	161100	116123997	1374	1374	1374	1374	0
239	20240905	161000	116123997	1374	1374	1374	1374	0
240	20240905	160900	116123997	1374	1374	1374	1374	0
241	20240905	160800	116123997	1374	1374	1374	1374	0
242	20240905	160700	116123997	1374	1374	1374	1374	4686
243	20240905	160600	116123997	1374	1374	1374	1374	0
244	20240905	160500	116123997	1374	1374	1374	1374	0
245	20240905	160400	116123997	1374	1374	1374	1374	0
246	20240905	160300	116123997	1374	1374	1374	1374	0
247	20240905	160200	116123997	1374	1374	1374	1374	0
248	20240905	160100	116123997	1374	1374	1374	1374	0
249	20240905	160000	116123997	1374	1374	1374	1374	0
250	20240905	155900	116123997	1374	1374	1374	1374	0
251	20240905	155800	116123997	1374	1374	1374	1374	0
252	20240905	155700	116123997	1374	1374	1374	1374	0
253	20240905	155600	116123997	1374	1374	1374	1374	0
254	20240905	155500	116123997	1374	1374	1374	1374	0
255	20240905	155400	116123997	1374	1374	1374	1374	0
256	20240905	155300	116123997	1374	1374	1374	1374	0
257	20240905	155200	116123997	1374	1374	1374	1374	0
258	20240905	155100	116123997	1374	1374	1374	1374	0
259	20240905	155000	116123997	1374	1374	1374	1374	0
260	20240905	154900	116123997	1374	1374	1374	1374	0
261	20240905	154800	116123997	1374	1374	1374	1374	0
262	20240905	154700	116123997	1374	1374	1374	1374	0
263	20240905	154600	116123997	1374	1374	1374	1374	0
264	20240905	154500	116123997	1374	1374	1374	1374	0
265	20240905	154400	116123997	1374	1374	1374	1374	0
266	20240905	154300	116123997	1374	1374	1374	1374	0
267	20240905	154200	116123997	1374	1374	1374	1374	0
268	20240905	154100	116123997	1374	1374	1374	1374	0
269	20240905	154000	116123997	1374	1374	1374	1374	0
270	20240905	153900	116123997	1374	1374	1374	1374	0
271	20240905	153800	116123997	1374	1374	1374	1374	0
272	20240905	153700	116123997	1374	1374	1374	1374	4686
273	20240905	153600	116123997	1374	1374	1374	1374	0
274	20240905	153500	116123997	1374	1374	1374	1374	0
275	20240905	153400	116123997	1374	1374	1374	1374	0
276	20240905	153300	116123997	1374	1374	1374	1374	0
277	20240905	153200	116123997	1374	1374	1374	1374	0
278	20240905	153100	116123997	1374	1374	1374	1374	0
279	20240905	153000	116123997	1374	1374	1374	1374	4686
280	20240905	152900	109685433	1380	1380	1380	1380	0
281	20240905	152800	109685433	1380	1380	1380	1380	0
282	20240905	152700	109685433	1380	1380	1380	1380	0
283	20240905	152600	109685433	1380	1380	1380	1380	0
284	20240905	152500	109685433	1380	1380	1380	1380	0
285	20240905	152400	109685433	1380	1380	1380	1380	0
286	20240905	152300	109685433	1380	1380	1380	1380	0
287	20240905	152200	109685433	1380	1380	1380	1380	0
288	20240905	152100	109685433	1380	1380	1380	1380	0
289	20240905	152000	109685433	1380	1380	1380	1380	0
290	20240905	151900	109685433	1380	1380	1380	1380	29
291	20240905	151800	109645413	1380	1380	1380	1380	0
292	20240905	151700	109645413	1380	1378	1380	1376	239
293	20240905	151600	109316537	1379	1373	1379	1373	1799
294	20240905	151500	106844963	1373	1373	1373	1373	8
295	20240905	151400	106833979	1373	1373	1373	1373	100
296	20240905	151300	106696679	1373	1373	1373	1373	29
297	20240905	151200	106656862	1373	1373	1373	1373	0
298	20240905	151100	106656862	1373	1372	1373	1372	251
299	20240905	151000	106312290	1372	1372	1372	1372	1
300	20240905	150900	106310918	1372	1368	1372	1368	1488
301	20240905	150800	104275042	1369	1369	1369	1369	39
302	20240905	150700	104221651	1372	1372	1372	1372	0
303	20240905	150600	104221651	1372	1372	1372	1372	0
304	20240905	150500	104221651	1372	1372	1372	1372	4
305	20240905	150400	104216163	1372	1372	1372	1372	35
306	20240905	150300	104168143	1372	1372	1372	1372	102
307	20240905	150200	104028199	1366	1369	1369	1366	212
308	20240905	150100	103738016	1372	1372	1372	1372	0
309	20240905	150000	103738016	1372	1372	1372	1372	0
310	20240905	145900	103738016	1372	1372	1372	1372	0
311	20240905	145800	103738016	1372	1372	1372	1372	3
312	20240905	145700	103733900	1372	1368	1372	1366	357
313	20240905	145600	103245528	1368	1368	1368	1368	0
314	20240905	145500	103245528	1368	1368	1368	1368	1
315	20240905	145400	103244160	1368	1368	1368	1368	0
316	20240905	145300	103244160	1368	1368	1368	1368	0
317	20240905	145200	103244160	1368	1368	1368	1368	0
318	20240905	145100	103244160	1368	1368	1368	1368	0
319	20240905	145000	103244160	1368	1368	1368	1368	0
320	20240905	144900	103244160	1368	1368	1368	1368	0
321	20240905	144800	103244160	1368	1368	1368	1368	0
322	20240905	144700	103244160	1368	1368	1368	1368	0
323	20240905	144600	103244160	1368	1368	1368	1368	0
324	20240905	144500	103244160	1368	1368	1368	1368	0
325	20240905	144400	103244160	1368	1368	1368	1368	0
326	20240905	144300	103244160	1368	1368	1368	1368	4
327	20240905	144200	103238688	1366	1366	1366	1366	0
328	20240905	144100	103238688	1366	1366	1366	1366	102
329	20240905	144000	103099356	1368	1368	1368	1368	0
330	20240905	143900	103099356	1368	1368	1368	1368	0
331	20240905	143800	103099356	1368	1368	1368	1368	43
332	20240905	143700	103040532	1368	1368	1368	1368	0
333	20240905	143600	103040532	1368	1368	1368	1368	400
334	20240905	143500	102493332	1366	1367	1367	1366	252
335	20240905	143400	102148860	1367	1367	1367	1367	0
336	20240905	143300	102148860	1367	1367	1367	1367	108
337	20240905	143200	102001224	1367	1367	1367	1367	0
338	20240905	143100	102001224	1367	1367	1367	1367	0
339	20240905	143000	102001224	1367	1367	1367	1367	0
340	20240905	142900	102001224	1367	1367	1367	1367	0
341	20240905	142800	102001224	1367	1367	1367	1367	2
342	20240905	142700	101998490	1369	1369	1369	1369	8
343	20240905	142600	101987538	1370	1370	1370	1370	0
344	20240905	142500	101987538	1370	1370	1370	1370	125
345	20240905	142400	101816288	1372	1372	1372	1372	0
346	20240905	142300	101816288	1372	1372	1372	1372	0
347	20240905	142200	101816288	1372	1372	1372	1372	0
348	20240905	142100	101816288	1372	1372	1372	1372	0
349	20240905	142000	101816288	1372	1372	1372	1372	29
350	20240905	141900	101776500	1373	1373	1373	1373	0
351	20240905	141800	101776500	1373	1373	1373	1373	0
352	20240905	141700	101776500	1373	1373	1373	1373	0
353	20240905	141600	101776500	1373	1373	1373	1373	0
354	20240905	141500	101776500	1373	1373	1373	1373	0
355	20240905	141400	101776500	1373	1373	1373	1373	0
356	20240905	141300	101776500	1373	1363	1373	1363	972
357	20240905	141200	100450615	1363	1363	1363	1363	10
358	20240905	141100	100436985	1363	1363	1363	1363	1
359	20240905	141000	100435622	1360	1363	1363	1360	11
360	20240905	140900	100420659	1363	1363	1363	1363	0
361	20240905	140800	100420659	1363	1363	1363	1363	1
362	20240905	140700	100419296	1355	1355	1355	1355	0
363	20240905	140600	100419296	1355	1355	1355	1355	0
364	20240905	140500	100419296	1355	1355	1355	1355	1
365	20240905	140400	100417941	1356	1356	1356	1356	6200
366	20240905	140300	92010741	1357	1363	1363	1357	6500
367	20240905	140200	83189424	1363	1360	1363	1360	1867
368	20240905	140100	80650289	1359	1360	1360	1359	68
369	20240905	140000	80557867	1359	1359	1359	1359	0
370	20240905	135900	80557867	1359	1359	1359	1359	99
371	20240905	135800	80423326	1361	1362	1362	1360	1849
372	20240905	135700	77907203	1365	1365	1365	1365	140
373	20240905	135600	77716103	1365	1365	1365	1365	0
374	20240905	135500	77716103	1365	1365	1365	1365	0
375	20240905	135400	77716103	1365	1365	1365	1365	0
376	20240905	135300	77716103	1365	1365	1365	1365	1
377	20240905	135200	77714738	1362	1365	1365	1362	75
378	20240905	135100	77612384	1361	1361	1361	1361	0
379	20240905	135000	77612384	1361	1361	1361	1361	0
380	20240905	134900	77612384	1361	1361	1361	1361	0
381	20240905	134800	77612384	1361	1361	1361	1361	0
382	20240905	134700	77612384	1361	1361	1361	1361	0
383	20240905	134600	77612384	1361	1361	1361	1361	0
384	20240905	134500	77612384	1361	1364	1364	1361	54
385	20240905	134400	77538743	1364	1364	1364	1364	0
386	20240905	134300	77538743	1364	1364	1364	1364	1
387	20240905	134200	77537379	1361	1361	1361	1361	0
388	20240905	134100	77537379	1361	1361	1361	1361	0
389	20240905	134000	77537379	1361	1361	1361	1361	0
390	20240905	133900	77537379	1361	1361	1361	1361	1
391	20240905	133800	77536018	1365	1365	1365	1365	0
392	20240905	133700	77536018	1365	1365	1365	1365	0
393	20240905	133600	77536018	1365	1365	1365	1365	0
394	20240905	133500	77536018	1365	1365	1365	1365	0
395	20240905	133400	77536018	1365	1365	1365	1365	0
396	20240905	133300	77536018	1365	1361	1365	1361	18
397	20240905	133200	77511516	1368	1368	1368	1368	0
398	20240905	133100	77511516	1368	1368	1368	1368	0
399	20240905	133000	77511516	1368	1368	1368	1368	0
400	20240905	132900	77511516	1368	1368	1368	1368	0
401	20240905	132800	77511516	1368	1368	1368	1368	0
402	20240905	132700	77511516	1368	1368	1368	1368	0
403	20240905	132600	77511516	1368	1368	1368	1368	0
404	20240905	132500	77511516	1368	1368	1368	1368	5
405	20240905	132400	77504676	1368	1368	1368	1368	10
406	20240905	132300	77490996	1368	1368	1368	1368	1
407	20240905	132200	77489628	1360	1360	1360	1360	0
408	20240905	132100	77489628	1360	1360	1360	1360	0
409	20240905	132000	77489628	1360	1360	1360	1360	500
410	20240905	131900	76809628	1368	1368	1368	1368	0
411	20240905	131800	76809628	1368	1368	1368	1368	1
412	20240905	131700	76808260	1361	1361	1361	1361	0
413	20240905	131600	76808260	1361	1361	1361	1361	0
414	20240905	131500	76808260	1361	1361	1361	1361	0
415	20240905	131400	76808260	1361	1362	1362	1361	2000
416	20240905	131300	74085890	1361	1370	1370	1360	4100
417	20240905	131200	68496650	1370	1370	1370	1370	0
418	20240905	131100	68496650	1370	1370	1370	1370	0
419	20240905	131000	68496650	1370	1370	1370	1370	0
420	20240905	130900	68496650	1370	1370	1370	1370	0
421	20240905	130800	68496650	1370	1370	1370	1370	0
422	20240905	130700	68496650	1370	1370	1370	1370	0
423	20240905	130600	68496650	1370	1370	1370	1370	0
424	20240905	130500	68496650	1370	1373	1373	1370	1727
425	20240905	130400	66129454	1373	1373	1373	1373	99
426	20240905	130300	65993527	1374	1374	1374	1374	0
427	20240905	130200	65993527	1374	1374	1374	1374	0
428	20240905	130100	65993527	1374	1377	1377	1374	1240
429	20240905	130000	64288209	1386	1386	1386	1386	0
430	20240905	125900	64288209	1386	1386	1386	1386	0
431	20240905	125800	64288209	1386	1386	1386	1386	0
432	20240905	125700	64288209	1386	1386	1386	1386	0
433	20240905	125600	64288209	1386	1386	1386	1386	0
434	20240905	125500	64288209	1386	1386	1386	1386	0
435	20240905	125400	64288209	1386	1386	1386	1386	0
436	20240905	125300	64288209	1386	1386	1386	1386	0
437	20240905	125200	64288209	1386	1386	1386	1386	0
438	20240905	125100	64288209	1386	1380	1387	1380	2118
439	20240905	125000	61357802	1381	1381	1381	1381	0
440	20240905	124900	61357802	1381	1381	1381	1381	0
441	20240905	124800	61357802	1381	1381	1381	1381	0
442	20240905	124700	61357802	1381	1381	1381	1381	0
443	20240905	124600	61357802	1381	1381	1381	1381	0
444	20240905	124500	61357802	1381	1381	1381	1381	0
445	20240905	124400	61357802	1381	1381	1381	1381	0
446	20240905	124300	61357802	1381	1381	1381	1381	0
447	20240905	124200	61357802	1381	1381	1381	1381	0
448	20240905	124100	61357802	1381	1381	1381	1381	0
449	20240905	124000	61357802	1381	1381	1381	1381	0
450	20240905	123900	61357802	1381	1381	1381	1381	0
451	20240905	123800	61357802	1381	1381	1381	1381	0
452	20240905	123700	61357802	1381	1381	1381	1381	100
453	20240905	123600	61219702	1381	1381	1381	1381	0
454	20240905	123500	61219702	1381	1381	1381	1381	0
455	20240905	123400	61219702	1381	1381	1381	1381	0
456	20240905	123300	61219702	1381	1381	1381	1381	0
457	20240905	123200	61219702	1381	1381	1381	1381	0
458	20240905	123100	61219702	1381	1381	1381	1381	0
459	20240905	123000	61219702	1381	1381	1381	1381	76
460	20240905	122900	61114746	1381	1381	1381	1381	0
461	20240905	122800	61114746	1381	1381	1381	1381	0
462	20240905	122700	61114746	1381	1381	1381	1381	0
463	20240905	122600	61114746	1381	1381	1381	1381	188
464	20240905	122500	60855118	1381	1381	1381	1381	0
465	20240905	122400	60855118	1381	1381	1381	1381	0
466	20240905	122300	60855118	1381	1381	1381	1381	0
467	20240905	122200	60855118	1381	1381	1381	1381	0
468	20240905	122100	60855118	1381	1381	1381	1381	0
469	20240905	122000	60855118	1381	1381	1381	1381	0
470	20240905	121900	60855118	1381	1381	1381	1381	0
471	20240905	121800	60855118	1381	1381	1381	1381	0
472	20240905	121700	60855118	1381	1381	1381	1381	1
473	20240905	121600	60853737	1370	1370	1370	1370	0
474	20240905	121500	60853737	1370	1373	1373	1370	4662
475	20240905	121400	54466436	1375	1375	1375	1375	200
476	20240905	121300	54191436	1377	1377	1377	1377	5
477	20240905	121200	54184551	1378	1379	1379	1378	718
478	20240905	121100	53194567	1381	1381	1381	1381	0
479	20240905	121000	53194567	1381	1381	1381	1381	176
480	20240905	120900	52951511	1385	1385	1385	1385	1
481	20240905	120800	52950126	1381	1381	1381	1381	99
482	20240905	120700	52813407	1382	1382	1382	1382	0
483	20240905	120600	52813407	1382	1382	1382	1380	2018
484	20240905	120500	50026185	1385	1385	1385	1385	0
485	20240905	120400	50026185	1385	1385	1385	1385	1
486	20240905	120300	50024800	1385	1385	1385	1385	0
487	20240905	120200	50024800	1385	1385	1385	1385	0
488	20240905	120100	50024800	1385	1385	1385	1385	0
489	20240905	120000	50024800	1385	1385	1385	1385	27
490	20240905	115900	49987405	1382	1382	1382	1382	0
491	20240905	115800	49987405	1382	1382	1382	1382	0
492	20240905	115700	49987405	1382	1382	1382	1382	0
493	20240905	115600	49987405	1382	1382	1382	1382	100
494	20240905	115500	49849205	1382	1382	1382	1382	1
495	20240905	115400	49847823	1385	1385	1385	1385	0
496	20240905	115300	49847823	1385	1385	1385	1385	0
497	20240905	115200	49847823	1385	1385	1385	1385	0
498	20240905	115100	49847823	1385	1385	1385	1385	0
499	20240905	115000	49847823	1385	1385	1385	1385	0
500	20240905	114900	49847823	1385	1385	1385	1385	0
501	20240905	114800	49847823	1385	1385	1385	1385	147
502	20240905	114700	49644228	1385	1385	1385	1385	0
503	20240905	114600	49644228	1385	1385	1385	1385	0
504	20240905	114500	49644228	1385	1385	1385	1385	0
505	20240905	114400	49644228	1385	1385	1385	1385	0
506	20240905	114300	49644228	1385	1385	1385	1385	0
507	20240905	114200	49644228	1385	1385	1385	1385	0
508	20240905	114100	49644228	1385	1385	1385	1385	0
509	20240905	114000	49644228	1385	1385	1385	1385	10
510	20240905	113900	49630378	1385	1385	1385	1385	0
511	20240905	113800	49630378	1385	1385	1385	1385	0
512	20240905	113700	49630378	1385	1385	1385	1385	0
513	20240905	113600	49630378	1385	1385	1385	1385	0
514	20240905	113500	49630378	1385	1385	1385	1385	18
515	20240905	113400	49605448	1388	1388	1388	1388	0
516	20240905	113300	49605448	1388	1388	1388	1388	0
517	20240905	113200	49605448	1388	1388	1388	1388	0
518	20240905	113100	49605448	1388	1388	1388	1388	0
519	20240905	113000	49605448	1388	1388	1388	1388	185
520	20240905	112900	49348668	1388	1388	1388	1388	0
521	20240905	112800	49348668	1388	1388	1388	1388	0
522	20240905	112700	49348668	1388	1388	1388	1388	0
523	20240905	112600	49348668	1388	1388	1388	1388	1
524	20240905	112500	49347280	1389	1389	1389	1389	0
525	20240905	112400	49347280	1389	1385	1389	1385	1050
526	20240905	112300	47892830	1389	1389	1389	1389	0
527	20240905	112200	47892830	1389	1389	1389	1389	1
528	20240905	112100	47891441	1386	1386	1386	1386	0
529	20240905	112000	47891441	1386	1386	1386	1386	0
530	20240905	111900	47891441	1386	1386	1386	1386	700
531	20240905	111800	46921241	1389	1389	1389	1389	0
532	20240905	111700	46921241	1389	1389	1389	1389	0
533	20240905	111600	46921241	1389	1389	1389	1389	30
534	20240905	111500	46879571	1389	1389	1389	1389	0
535	20240905	111400	46879571	1389	1389	1389	1389	0
536	20240905	111300	46879571	1389	1389	1389	1389	98
537	20240905	111200	46743449	1389	1389	1389	1389	0
538	20240905	111100	46743449	1389	1388	1389	1388	4
539	20240905	111000	46737895	1385	1385	1385	1385	0
540	20240905	110900	46737895	1385	1386	1386	1385	503
541	20240905	110800	46040742	1386	1386	1386	1386	0
542	20240905	110700	46040742	1386	1386	1386	1386	0
543	20240905	110600	46040742	1386	1386	1386	1386	0
544	20240905	110500	46040742	1386	1387	1387	1386	102
545	20240905	110400	45899353	1388	1388	1388	1388	0
546	20240905	110300	45899353	1388	1388	1388	1388	0
547	20240905	110200	45899353	1388	1388	1388	1388	0
548	20240905	110100	45899353	1388	1388	1388	1388	0
549	20240905	110000	45899353	1388	1388	1388	1388	0
550	20240905	105900	45899353	1388	1388	1388	1388	0
551	20240905	105800	45899353	1388	1388	1388	1388	454
552	20240905	105700	45269201	1390	1390	1390	1390	0
553	20240905	105600	45269201	1390	1390	1390	1390	0
554	20240905	105500	45269201	1390	1390	1390	1390	1
555	20240905	105400	45267811	1390	1390	1390	1390	6
556	20240905	105300	45259471	1390	1390	1390	1390	1
557	20240905	105200	45258081	1389	1389	1389	1389	0
558	20240905	105100	45258081	1389	1389	1389	1389	0
559	20240905	105000	45258081	1389	1389	1389	1389	424
560	20240905	104900	44669145	1389	1389	1389	1389	0
561	20240905	104800	44669145	1389	1389	1389	1389	0
562	20240905	104700	44669145	1389	1389	1389	1389	0
563	20240905	104600	44669145	1389	1389	1389	1389	372
564	20240905	104500	44152437	1390	1390	1390	1390	0
565	20240905	104400	44152437	1390	1390	1390	1390	0
566	20240905	104300	44152437	1390	1390	1390	1390	0
567	20240905	104200	44152437	1390	1391	1391	1390	155
568	20240905	104100	43936875	1392	1392	1392	1392	40
569	20240905	104000	43881195	1392	1392	1392	1392	110
570	20240905	103900	43728075	1391	1391	1391	1391	12
571	20240905	103800	43711383	1391	1391	1391	1391	1
572	20240905	103700	43709992	1390	1390	1390	1390	0
573	20240905	103600	43709992	1390	1389	1390	1389	290
574	20240905	103500	43307042	1388	1388	1388	1388	0
575	20240905	103400	43307042	1388	1388	1388	1388	30
576	20240905	103300	43265402	1388	1388	1388	1388	0
577	20240905	103200	43265402	1388	1388	1388	1388	0
578	20240905	103100	43265402	1388	1388	1388	1388	0
579	20240905	103000	43265402	1388	1388	1388	1388	243
580	20240905	102900	42928118	1389	1389	1389	1389	0
581	20240905	102800	42928118	1389	1389	1389	1389	76
582	20240905	102700	42822554	1389	1389	1389	1389	1
583	20240905	102600	42821165	1389	1389	1389	1389	76
584	20240905	102500	42715601	1388	1387	1388	1387	2950
585	20240905	102400	38623601	1387	1387	1387	1387	0
586	20240905	102300	38623601	1387	1387	1387	1387	0
587	20240905	102200	38623601	1387	1387	1387	1386	30
588	20240905	102100	38582001	1387	1385	1387	1385	1184
589	20240905	102000	36942137	1387	1386	1387	1386	42
590	20240905	101900	36883898	1385	1385	1385	1385	0
591	20240905	101800	36883898	1385	1385	1385	1385	0
592	20240905	101700	36883898	1385	1385	1385	1385	1
593	20240905	101600	36882513	1386	1386	1386	1386	0
594	20240905	101500	36882513	1386	1388	1388	1386	67
595	20240905	101400	36789560	1388	1388	1388	1388	0
596	20240905	101300	36789560	1388	1388	1388	1388	0
597	20240905	101200	36789560	1388	1388	1388	1388	640
598	20240905	101100	35901240	1387	1387	1387	1387	0
599	20240905	101000	35901240	1387	1387	1387	1387	0
600	20240905	100900	35901240	1387	1387	1387	1387	100
601	20240905	100800	35762540	1387	1387	1387	1387	66
602	20240905	100700	35670998	1386	1386	1386	1386	54
603	20240905	100600	35596154	1379	1379	1379	1379	0
604	20240905	100500	35596154	1379	1379	1379	1379	0
605	20240905	100400	35596154	1379	1383	1383	1379	1911
606	20240905	100300	32960753	1386	1386	1386	1386	12
607	20240905	100200	32944121	1379	1382	1388	1379	2505
608	20240905	100100	29480821	1383	1381	1383	1381	1190
609	20240905	100000	27836568	1381	1379	1381	1379	2145
610	20240905	095900	24876119	1379	1379	1379	1379	5
611	20240905	095800	24869224	1379	1379	1379	1379	0
612	20240905	095700	24869224	1379	1376	1379	1376	2464
613	20240905	095600	21477374	1378	1377	1378	1377	899
614	20240905	095500	20238675	1375	1375	1375	1375	0
615	20240905	095400	20238675	1375	1375	1375	1375	1488
616	20240905	095300	18192675	1375	1378	1378	1375	69
617	20240905	095200	18097746	1388	1388	1388	1388	0
618	20240905	095100	18097746	1388	1388	1388	1388	0
619	20240905	095000	18097746	1388	1388	1388	1388	1
620	20240905	094900	18096358	1374	1374	1374	1374	0
621	20240905	094800	18096358	1374	1377	1377	1374	4833
622	20240905	094700	11450950	1378	1382	1382	1378	596
623	20240905	094600	10628123	1383	1383	1383	1383	83
624	20240905	094500	10513334	1391	1391	1391	1391	0
625	20240905	094400	10513334	1391	1391	1391	1391	0
626	20240905	094300	10513334	1391	1391	1391	1391	0
627	20240905	094200	10513334	1391	1391	1391	1391	0
628	20240905	094100	10513334	1391	1391	1391	1391	0
629	20240905	094000	10513334	1391	1391	1391	1391	8
630	20240905	093900	10502206	1383	1390	1391	1383	334
631	20240905	093800	10040025	1390	1390	1390	1390	6
632	20240905	093700	10031685	1381	1381	1381	1381	19
633	20240905	093600	10005446	1391	1391	1391	1391	0
634	20240905	093500	10005446	1391	1391	1391	1391	0
635	20240905	093400	10005446	1391	1391	1391	1391	0
636	20240905	093300	10005446	1391	1391	1391	1391	7
637	20240905	093200	9995709	1393	1392	1393	1386	2611
638	20240905	093100	6369057	1395	1395	1395	1395	0
639	20240905	093000	6369057	1395	1395	1395	1395	1
640	20240905	092900	6367662	1375	1384	1394	1375	1115
641	20240905	092800	4821907	1384	1384	1384	1384	20
642	20240905	092700	4794227	1384	1382	1384	1382	1204
643	20240905	092600	3128569	1381	1381	1381	1381	0
644	20240905	092500	3128569	1381	1381	1381	1381	0
645	20240905	092400	3128569	1381	1373	1381	1373	989
646	20240905	092300	1768618	1372	1369	1372	1369	944
647	20240905	092200	475837	1369	1369	1369	1369	20
648	20240905	092100	448457	1369	1369	1369	1369	2
649	20240905	092000	445719	1369	1369	1369	1369	1
650	20240905	091900	444350	1369	1369	1369	1369	0
651	20240905	091800	444350	1369	1369	1369	1369	0
652	20240905	091700	444350	1369	1369	1369	1369	1
653	20240905	091600	442981	1369	1369	1369	1369	50
654	20240905	091500	374531	1370	1370	1370	1370	0
655	20240905	091400	374531	1370	1370	1370	1370	0
656	20240905	091300	374531	1370	1370	1370	1370	0
657	20240905	091200	374531	1370	1370	1370	1370	0
658	20240905	091100	374531	1370	1370	1370	1370	0
659	20240905	091000	374531	1370	1370	1370	1370	0
660	20240905	090900	374531	1370	1370	1370	1370	0
661	20240905	090800	374531	1370	1369	1370	1369	9
662	20240905	090700	362208	1357	1358	1358	1357	40
663	20240905	090600	307921	1356	1374	1374	1356	30
664	20240905	090500	266870	1374	1374	1374	1374	1
665	20240905	090400	265496	1360	1360	1360	1360	0
666	20240905	090300	265496	1360	1372	1374	1360	26
667	20240905	090200	229834	1374	1374	1374	1374	0
668	20240905	090100	229834	1374	1374	1375	1374	39
669	20240905	090000	176238	1374	1354	1374	1354	130