KissMeData/227610/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	204900	509300721	1833	1833	1833	1833	2846
3	20240923	204800	509300721	1833	1833	1833	1833	0
4	20240923	204700	509300721	1833	1833	1833	1833	0
5	20240923	204600	509300721	1833	1833	1833	1833	0
6	20240923	204500	509300721	1833	1833	1833	1833	0
7	20240923	204400	509300721	1833	1833	1833	1833	0
8	20240923	204300	509300721	1833	1833	1833	1833	0
9	20240923	204200	509300721	1833	1833	1833	1833	0
10	20240923	204100	509300721	1833	1833	1833	1833	0
11	20240923	204000	509300721	1833	1833	1833	1833	0
12	20240923	203900	509300721	1833	1833	1833	1833	0
13	20240923	203800	509300721	1833	1833	1833	1833	0
14	20240923	203700	509300721	1833	1833	1833	1833	0
15	20240923	203600	509300721	1833	1833	1833	1833	0
16	20240923	203500	509300721	1833	1833	1833	1833	0
17	20240923	203400	509300721	1833	1833	1833	1833	0
18	20240923	203300	509300721	1833	1833	1833	1833	0
19	20240923	203200	509300721	1833	1833	1833	1833	0
20	20240923	203100	509300721	1833	1833	1833	1833	0
21	20240923	203000	509300721	1833	1833	1833	1833	0
22	20240923	202900	509300721	1833	1833	1833	1833	0
23	20240923	202800	509300721	1833	1833	1833	1833	0
24	20240923	202700	509300721	1833	1833	1833	1833	0
25	20240923	202600	509300721	1833	1833	1833	1833	0
26	20240923	202500	509300721	1833	1833	1833	1833	0
27	20240923	202400	509300721	1833	1833	1833	1833	0
28	20240923	202300	509300721	1833	1833	1833	1833	0
29	20240923	202200	509300721	1833	1833	1833	1833	0
30	20240923	202100	509300721	1833	1833	1833	1833	0
31	20240923	202000	509300721	1833	1833	1833	1833	0
32	20240923	201900	509300721	1833	1833	1833	1833	2846
33	20240923	201800	509300721	1833	1833	1833	1833	0
34	20240923	201700	509300721	1833	1833	1833	1833	0
35	20240923	201600	509300721	1833	1833	1833	1833	0
36	20240923	201500	509300721	1833	1833	1833	1833	0
37	20240923	201400	509300721	1833	1833	1833	1833	0
38	20240923	201300	509300721	1833	1833	1833	1833	0
39	20240923	201200	509300721	1833	1833	1833	1833	0
40	20240923	201100	509300721	1833	1833	1833	1833	0
41	20240923	201000	509300721	1833	1833	1833	1833	0
42	20240923	200900	509300721	1833	1833	1833	1833	0
43	20240923	200800	509300721	1833	1833	1833	1833	0
44	20240923	200700	509300721	1833	1833	1833	1833	0
45	20240923	200600	509300721	1833	1833	1833	1833	0
46	20240923	200500	509300721	1833	1833	1833	1833	0
47	20240923	200400	509300721	1833	1833	1833	1833	0
48	20240923	200300	509300721	1833	1833	1833	1833	0
49	20240923	200200	509300721	1833	1833	1833	1833	0
50	20240923	200100	509300721	1833	1833	1833	1833	0
51	20240923	200000	509300721	1833	1833	1833	1833	0
52	20240923	195900	509300721	1833	1833	1833	1833	0
53	20240923	195800	509300721	1833	1833	1833	1833	0
54	20240923	195700	509300721	1833	1833	1833	1833	0
55	20240923	195600	509300721	1833	1833	1833	1833	0
56	20240923	195500	509300721	1833	1833	1833	1833	0
57	20240923	195400	509300721	1833	1833	1833	1833	0
58	20240923	195300	509300721	1833	1833	1833	1833	0
59	20240923	195200	509300721	1833	1833	1833	1833	0
60	20240923	195100	509300721	1833	1833	1833	1833	0
61	20240923	195000	509300721	1833	1833	1833	1833	0
62	20240923	194900	509300721	1833	1833	1833	1833	2846
63	20240923	194800	509300721	1833	1833	1833	1833	0
64	20240923	194700	509300721	1833	1833	1833	1833	0
65	20240923	194600	509300721	1833	1833	1833	1833	0
66	20240923	194500	509300721	1833	1833	1833	1833	0
67	20240923	194400	509300721	1833	1833	1833	1833	0
68	20240923	194300	509300721	1833	1833	1833	1833	0
69	20240923	194200	509300721	1833	1833	1833	1833	0
70	20240923	194100	509300721	1833	1833	1833	1833	0
71	20240923	194000	509300721	1833	1833	1833	1833	0
72	20240923	193900	509300721	1833	1833	1833	1833	0
73	20240923	193800	509300721	1833	1833	1833	1833	0
74	20240923	193700	509300721	1833	1833	1833	1833	0
75	20240923	193600	509300721	1833	1833	1833	1833	0
76	20240923	193500	509300721	1833	1833	1833	1833	0
77	20240923	193400	509300721	1833	1833	1833	1833	0
78	20240923	193300	509300721	1833	1833	1833	1833	0
79	20240923	193200	509300721	1833	1833	1833	1833	0
80	20240923	193100	509300721	1833	1833	1833	1833	0
81	20240923	193000	509300721	1833	1833	1833	1833	0
82	20240923	192900	509300721	1833	1833	1833	1833	0
83	20240923	192800	509300721	1833	1833	1833	1833	0
84	20240923	192700	509300721	1833	1833	1833	1833	0
85	20240923	192600	509300721	1833	1833	1833	1833	0
86	20240923	192500	509300721	1833	1833	1833	1833	0
87	20240923	192400	509300721	1833	1833	1833	1833	0
88	20240923	192300	509300721	1833	1833	1833	1833	0
89	20240923	192200	509300721	1833	1833	1833	1833	0
90	20240923	192100	509300721	1833	1833	1833	1833	0
91	20240923	192000	509300721	1833	1833	1833	1833	0
92	20240923	191900	509300721	1833	1833	1833	1833	2846
93	20240923	191800	509300721	1833	1833	1833	1833	0
94	20240923	191700	509300721	1833	1833	1833	1833	0
95	20240923	191600	509300721	1833	1833	1833	1833	0
96	20240923	191500	509300721	1833	1833	1833	1833	0
97	20240923	191400	509300721	1833	1833	1833	1833	0
98	20240923	191300	509300721	1833	1833	1833	1833	0
99	20240923	191200	509300721	1833	1833	1833	1833	0
100	20240923	191100	509300721	1833	1833	1833	1833	0
101	20240923	191000	509300721	1833	1833	1833	1833	0
102	20240923	190900	509300721	1833	1833	1833	1833	0
103	20240923	190800	509300721	1833	1833	1833	1833	0
104	20240923	190700	509300721	1833	1833	1833	1833	0
105	20240923	190600	509300721	1833	1833	1833	1833	0
106	20240923	190500	509300721	1833	1833	1833	1833	0
107	20240923	190400	509300721	1833	1833	1833	1833	0
108	20240923	190300	509300721	1833	1833	1833	1833	0
109	20240923	190200	509300721	1833	1833	1833	1833	0
110	20240923	190100	509300721	1833	1833	1833	1833	0
111	20240923	190000	509300721	1833	1833	1833	1833	0
112	20240923	185900	509300721	1833	1833	1833	1833	0
113	20240923	185800	509300721	1833	1833	1833	1833	0
114	20240923	185700	509300721	1833	1833	1833	1833	0
115	20240923	185600	509300721	1833	1833	1833	1833	0
116	20240923	185500	509300721	1833	1833	1833	1833	0
117	20240923	185400	509300721	1833	1833	1833	1833	0
118	20240923	185300	509300721	1833	1833	1833	1833	0
119	20240923	185200	509300721	1833	1833	1833	1833	0
120	20240923	185100	509300721	1833	1833	1833	1833	0
121	20240923	185000	509300721	1833	1833	1833	1833	0
122	20240923	184900	509300721	1833	1833	1833	1833	2846
123	20240923	184800	509300721	1833	1833	1833	1833	0
124	20240923	184700	509300721	1833	1833	1833	1833	0
125	20240923	184600	509300721	1833	1833	1833	1833	0
126	20240923	184500	509300721	1833	1833	1833	1833	0
127	20240923	184400	509300721	1833	1833	1833	1833	0
128	20240923	184300	509300721	1833	1833	1833	1833	0
129	20240923	184200	509300721	1833	1833	1833	1833	0
130	20240923	184100	509300721	1833	1833	1833	1833	0
131	20240923	184000	509300721	1833	1833	1833	1833	0
132	20240923	183900	509300721	1833	1833	1833	1833	0
133	20240923	183800	509300721	1833	1833	1833	1833	0
134	20240923	183700	509300721	1833	1833	1833	1833	0
135	20240923	183600	509300721	1833	1833	1833	1833	0
136	20240923	183500	509300721	1833	1833	1833	1833	0
137	20240923	183400	509300721	1833	1833	1833	1833	0
138	20240923	183300	509300721	1833	1833	1833	1833	0
139	20240923	183200	509300721	1833	1833	1833	1833	0
140	20240923	183100	509300721	1833	1833	1833	1833	0
141	20240923	183000	509300721	1833	1833	1833	1833	0
142	20240923	182900	509300721	1833	1833	1833	1833	0
143	20240923	182800	509300721	1833	1833	1833	1833	0
144	20240923	182700	509300721	1833	1833	1833	1833	0
145	20240923	182600	509300721	1833	1833	1833	1833	0
146	20240923	182500	509300721	1833	1833	1833	1833	0
147	20240923	182400	509300721	1833	1833	1833	1833	0
148	20240923	182300	509300721	1833	1833	1833	1833	0
149	20240923	182200	509300721	1833	1833	1833	1833	0
150	20240923	182100	509300721	1833	1833	1833	1833	0
151	20240923	182000	509300721	1833	1833	1833	1833	0
152	20240923	181900	509300721	1833	1833	1833	1833	2846
153	20240923	181800	509300721	1833	1833	1833	1833	0
154	20240923	181700	509300721	1833	1833	1833	1833	0
155	20240923	181600	509300721	1833	1833	1833	1833	0
156	20240923	181500	509300721	1833	1833	1833	1833	0
157	20240923	181400	509300721	1833	1833	1833	1833	0
158	20240923	181300	509300721	1833	1833	1833	1833	0
159	20240923	181200	509300721	1833	1833	1833	1833	0
160	20240923	181100	509300721	1833	1833	1833	1833	0
161	20240923	181000	509300721	1833	1833	1833	1833	0
162	20240923	180900	509300721	1833	1833	1833	1833	0
163	20240923	180800	509300721	1833	1833	1833	1833	0
164	20240923	180700	509300721	1833	1833	1833	1833	0
165	20240923	180600	509300721	1833	1833	1833	1833	0
166	20240923	180500	509300721	1833	1833	1833	1833	0
167	20240923	180400	509300721	1833	1833	1833	1833	0
168	20240923	180300	509300721	1833	1833	1833	1833	0
169	20240923	180200	509300721	1833	1833	1833	1833	0
170	20240923	180100	509300721	1833	1833	1833	1833	0
171	20240923	180000	509300721	1833	1833	1833	1833	0
172	20240923	175900	509300721	1833	1833	1833	1833	0
173	20240923	175800	509300721	1833	1833	1833	1833	0
174	20240923	175700	509300721	1833	1833	1833	1833	0
175	20240923	175600	509300721	1833	1833	1833	1833	0
176	20240923	175500	509300721	1833	1833	1833	1833	0
177	20240923	175400	509300721	1833	1833	1833	1833	0
178	20240923	175300	509300721	1833	1833	1833	1833	0
179	20240923	175200	509300721	1833	1833	1833	1833	0
180	20240923	175100	509300721	1833	1833	1833	1833	0
181	20240923	175000	509300721	1833	1833	1833	1833	0
182	20240923	174900	509300721	1833	1833	1833	1833	2846
183	20240923	174800	509300721	1833	1833	1833	1833	0
184	20240923	174700	509300721	1833	1833	1833	1833	0
185	20240923	174600	509300721	1833	1833	1833	1833	0
186	20240923	174500	509300721	1833	1833	1833	1833	0
187	20240923	174400	509300721	1833	1833	1833	1833	0
188	20240923	174300	509300721	1833	1833	1833	1833	0
189	20240923	174200	509300721	1833	1833	1833	1833	0
190	20240923	174100	509300721	1833	1833	1833	1833	0
191	20240923	174000	509300721	1833	1833	1833	1833	0
192	20240923	173900	509300721	1833	1833	1833	1833	0
193	20240923	173800	509300721	1833	1833	1833	1833	0
194	20240923	173700	509300721	1833	1833	1833	1833	0
195	20240923	173600	509300721	1833	1833	1833	1833	0
196	20240923	173500	509300721	1833	1833	1833	1833	0
197	20240923	173400	509300721	1833	1833	1833	1833	0
198	20240923	173300	509300721	1833	1833	1833	1833	0
199	20240923	173200	509300721	1833	1833	1833	1833	0
200	20240923	173100	509300721	1833	1833	1833	1833	0
201	20240923	173000	509300721	1833	1833	1833	1833	0
202	20240923	172900	509300721	1833	1833	1833	1833	0
203	20240923	172800	509300721	1833	1833	1833	1833	0
204	20240923	172700	509300721	1833	1833	1833	1833	0
205	20240923	172600	509300721	1833	1833	1833	1833	0
206	20240923	172500	509300721	1833	1833	1833	1833	0
207	20240923	172400	509300721	1833	1833	1833	1833	0
208	20240923	172300	509300721	1833	1833	1833	1833	0
209	20240923	172200	509300721	1833	1833	1833	1833	0
210	20240923	172100	509300721	1833	1833	1833	1833	0
211	20240923	172000	509300721	1833	1833	1833	1833	0
212	20240923	171900	509300721	1833	1833	1833	1833	2846
213	20240923	171800	509300721	1833	1833	1833	1833	0
214	20240923	171700	509300721	1833	1833	1833	1833	0
215	20240923	171600	509300721	1833	1833	1833	1833	0
216	20240923	171500	509300721	1833	1833	1833	1833	0
217	20240923	171400	509300721	1833	1833	1833	1833	0
218	20240923	171300	509300721	1833	1833	1833	1833	0
219	20240923	171200	509300721	1833	1833	1833	1833	0
220	20240923	171100	509300721	1833	1833	1833	1833	0
221	20240923	171000	509300721	1833	1833	1833	1833	0
222	20240923	170900	509300721	1833	1833	1833	1833	0
223	20240923	170800	509300721	1833	1833	1833	1833	0
224	20240923	170700	509300721	1833	1833	1833	1833	0
225	20240923	170600	509300721	1833	1833	1833	1833	0
226	20240923	170500	509300721	1833	1833	1833	1833	0
227	20240923	170400	509300721	1833	1833	1833	1833	0
228	20240923	170300	509300721	1833	1833	1833	1833	0
229	20240923	170200	509300721	1833	1833	1833	1833	0
230	20240923	170100	509300721	1833	1833	1833	1833	0
231	20240923	170000	509300721	1833	1833	1833	1833	0
232	20240923	165900	509300721	1833	1833	1833	1833	0
233	20240923	165800	509300721	1833	1833	1833	1833	0
234	20240923	165700	509300721	1833	1833	1833	1833	0
235	20240923	165600	509300721	1833	1833	1833	1833	0
236	20240923	165500	509300721	1833	1833	1833	1833	0
237	20240923	165400	509300721	1833	1833	1833	1833	0
238	20240923	165300	509300721	1833	1833	1833	1833	0
239	20240923	165200	509300721	1833	1833	1833	1833	0
240	20240923	165100	509300721	1833	1833	1833	1833	0
241	20240923	165000	509300721	1833	1833	1833	1833	0
242	20240923	164900	509300721	1833	1833	1833	1833	2846
243	20240923	164800	509300721	1833	1833	1833	1833	0
244	20240923	164700	509300721	1833	1833	1833	1833	0
245	20240923	164600	509300721	1833	1833	1833	1833	0
246	20240923	164500	509300721	1833	1833	1833	1833	0
247	20240923	164400	509300721	1833	1833	1833	1833	0
248	20240923	164300	509300721	1833	1833	1833	1833	0
249	20240923	164200	509300721	1833	1833	1833	1833	0
250	20240923	164100	509300721	1833	1833	1833	1833	0
251	20240923	164000	509300721	1833	1833	1833	1833	0
252	20240923	163900	509300721	1833	1833	1833	1833	0
253	20240923	163800	509300721	1833	1833	1833	1833	0
254	20240923	163700	509300721	1833	1833	1833	1833	0
255	20240923	163600	509300721	1833	1833	1833	1833	0
256	20240923	163500	509300721	1833	1833	1833	1833	0
257	20240923	163400	509300721	1833	1833	1833	1833	0
258	20240923	163300	509300721	1833	1833	1833	1833	0
259	20240923	163200	509300721	1833	1833	1833	1833	0
260	20240923	163100	509300721	1833	1833	1833	1833	0
261	20240923	163000	509300721	1833	1833	1833	1833	0
262	20240923	162900	509300721	1833	1833	1833	1833	0
263	20240923	162800	509300721	1833	1833	1833	1833	0
264	20240923	162700	509300721	1833	1833	1833	1833	0
265	20240923	162600	509300721	1833	1833	1833	1833	0
266	20240923	162500	509300721	1833	1833	1833	1833	0
267	20240923	162400	509300721	1833	1833	1833	1833	0
268	20240923	162300	509300721	1833	1833	1833	1833	0
269	20240923	162200	509300721	1833	1833	1833	1833	0
270	20240923	162100	509300721	1833	1833	1833	1833	0
271	20240923	162000	509300721	1833	1833	1833	1833	0
272	20240923	161900	509300721	1833	1833	1833	1833	2846
273	20240923	161800	509300721	1833	1833	1833	1833	0
274	20240923	161700	509300721	1833	1833	1833	1833	0
275	20240923	161600	509300721	1833	1833	1833	1833	0
276	20240923	161500	509300721	1833	1833	1833	1833	0
277	20240923	161400	509300721	1833	1833	1833	1833	0
278	20240923	161300	509300721	1833	1833	1833	1833	0
279	20240923	161200	509300721	1833	1833	1833	1833	0
280	20240923	161100	509300721	1833	1833	1833	1833	0
281	20240923	161000	509300721	1833	1833	1833	1833	0
282	20240923	160900	509300721	1833	1833	1833	1833	0
283	20240923	160800	509300721	1833	1833	1833	1833	0
284	20240923	160700	509300721	1833	1833	1833	1833	0
285	20240923	160600	509300721	1833	1833	1833	1833	0
286	20240923	160500	509300721	1833	1833	1833	1833	0
287	20240923	160400	509300721	1833	1833	1833	1833	0
288	20240923	160300	509300721	1833	1833	1833	1833	0
289	20240923	160200	509300721	1833	1833	1833	1833	0
290	20240923	160100	509300721	1833	1833	1833	1833	0
291	20240923	160000	509300721	1833	1833	1833	1833	0
292	20240923	155900	509300721	1833	1833	1833	1833	0
293	20240923	155800	509300721	1833	1833	1833	1833	0
294	20240923	155700	509300721	1833	1833	1833	1833	0
295	20240923	155600	509300721	1833	1833	1833	1833	0
296	20240923	155500	509300721	1833	1833	1833	1833	0
297	20240923	155400	509300721	1833	1833	1833	1833	0
298	20240923	155300	509300721	1833	1833	1833	1833	0
299	20240923	155200	509300721	1833	1833	1833	1833	0
300	20240923	155100	509300721	1833	1833	1833	1833	0
301	20240923	155000	509300721	1833	1833	1833	1833	0
302	20240923	154900	509300721	1833	1833	1833	1833	2846
303	20240923	154800	509300721	1833	1833	1833	1833	0
304	20240923	154700	509300721	1833	1833	1833	1833	0
305	20240923	154600	509300721	1833	1833	1833	1833	0
306	20240923	154500	509300721	1833	1833	1833	1833	0
307	20240923	154400	509300721	1833	1833	1833	1833	0
308	20240923	154300	509300721	1833	1833	1833	1833	0
309	20240923	154200	509300721	1833	1833	1833	1833	0
310	20240923	154100	509300721	1833	1833	1833	1833	0
311	20240923	154000	509300721	1833	1833	1833	1833	0
312	20240923	153900	509300721	1833	1833	1833	1833	0
313	20240923	153800	509300721	1833	1833	1833	1833	0
314	20240923	153700	509300721	1833	1833	1833	1833	0
315	20240923	153600	509300721	1833	1833	1833	1833	0
316	20240923	153500	509300721	1833	1833	1833	1833	0
317	20240923	153400	509300721	1833	1833	1833	1833	0
318	20240923	153300	509300721	1833	1833	1833	1833	0
319	20240923	153200	509300721	1833	1833	1833	1833	0
320	20240923	153100	509300721	1833	1833	1833	1833	0
321	20240923	153000	509300721	1833	1833	1833	1833	2846
322	20240923	152900	504084003	1838	1838	1838	1838	0
323	20240923	152800	504084003	1838	1838	1838	1838	0
324	20240923	152700	504084003	1838	1838	1838	1838	0
325	20240923	152600	504084003	1838	1838	1838	1838	0
326	20240923	152500	504084003	1838	1838	1838	1838	0
327	20240923	152400	504084003	1838	1838	1838	1838	0
328	20240923	152300	504084003	1838	1838	1838	1838	0
329	20240923	152200	504084003	1838	1838	1838	1838	0
330	20240923	152100	504084003	1838	1838	1838	1838	0
331	20240923	152000	504084003	1838	1838	1838	1838	0
332	20240923	151900	504084003	1838	1853	1853	1838	1037
333	20240923	151800	502163509	1838	1843	1855	1838	2858
334	20240923	151700	496907073	1855	1855	1855	1855	24
335	20240923	151600	496862553	1857	1844	1857	1844	926
336	20240923	151500	495154802	1844	1844	1844	1844	1001
337	20240923	151400	493308958	1844	1844	1844	1843	643
338	20240923	151300	492123276	1858	1844	1858	1844	15
339	20240923	151200	492095602	1858	1858	1858	1845	192
340	20240923	151100	491741336	1858	1858	1858	1858	0
341	20240923	151000	491741336	1858	1847	1858	1845	597
342	20240923	150900	490639606	1860	1860	1860	1860	0
343	20240923	150800	490639606	1860	1860	1860	1860	0
344	20240923	150700	490639606	1860	1860	1860	1860	0
345	20240923	150600	490639606	1860	1860	1860	1860	0
346	20240923	150500	490639606	1860	1860	1860	1860	2
347	20240923	150400	490635886	1858	1848	1858	1848	381
348	20240923	150300	489930708	1849	1858	1858	1849	9525
349	20240923	150200	472308347	1864	1864	1864	1857	2114
350	20240923	150100	468381953	1864	1864	1864	1864	24
351	20240923	150000	468337217	1864	1852	1864	1852	1009
352	20240923	145900	466456558	1864	1864	1864	1864	0
353	20240923	145800	466456558	1864	1864	1864	1864	60
354	20240923	145700	466344718	1864	1863	1864	1863	1310
355	20240923	145600	463903188	1864	1864	1864	1864	0
356	20240923	145500	463903188	1864	1864	1864	1864	0
357	20240923	145400	463903188	1864	1864	1864	1864	0
358	20240923	145300	463903188	1864	1864	1864	1864	2848
359	20240923	145200	458594516	1868	1864	1868	1864	801
360	20240923	145100	457099052	1869	1869	1870	1869	74
361	20240923	145000	456960745	1869	1861	1870	1861	7252
362	20240923	144900	443424223	1861	1858	1861	1858	5425
363	20240923	144800	433329555	1859	1859	1859	1859	100
364	20240923	144700	433143655	1861	1861	1861	1861	0
365	20240923	144600	433143655	1861	1859	1861	1859	270
366	20240923	144500	432641385	1861	1861	1861	1861	385
367	20240923	144400	431924900	1861	1861	1861	1861	336
368	20240923	144300	431299604	1861	1853	1861	1850	1150
369	20240923	144200	429168097	1861	1861	1861	1861	440
370	20240923	144100	428349257	1861	1861	1861	1861	0
371	20240923	144000	428349257	1861	1861	1861	1861	0
372	20240923	143900	428349257	1861	1861	1861	1861	0
373	20240923	143800	428349257	1861	1861	1861	1861	25
374	20240923	143700	428302732	1861	1861	1861	1861	500
375	20240923	143600	427372232	1861	1861	1861	1861	2884
376	20240923	143500	422005108	1850	1859	1859	1850	5560
377	20240923	143400	411710027	1859	1859	1859	1859	0
378	20240923	143300	411710027	1859	1859	1859	1859	1
379	20240923	143200	411708168	1857	1857	1857	1857	0
380	20240923	143100	411708168	1857	1857	1857	1857	344
381	20240923	143000	411069360	1857	1857	1857	1857	0
382	20240923	142900	411069360	1857	1857	1857	1857	260
383	20240923	142800	410586540	1857	1857	1857	1857	100
384	20240923	142700	410400840	1857	1857	1857	1857	273
385	20240923	142600	409893879	1857	1857	1857	1857	5
386	20240923	142500	409884594	1857	1855	1857	1855	1223
387	20240923	142400	407613621	1849	1849	1849	1849	35
388	20240923	142300	407548906	1857	1857	1857	1857	0
389	20240923	142200	407548906	1857	1857	1857	1857	0
390	20240923	142100	407548906	1857	1857	1857	1857	0
391	20240923	142000	407548906	1857	1857	1857	1857	0
392	20240923	141900	407548906	1857	1857	1857	1857	0
393	20240923	141800	407548906	1857	1862	1862	1848	1840
394	20240923	141700	404126731	1862	1862	1862	1862	0
395	20240923	141600	404126731	1862	1862	1862	1862	186
396	20240923	141500	403780399	1862	1862	1862	1860	956
397	20240923	141400	402000757	1862	1846	1862	1846	499
398	20240923	141300	401071956	1844	1862	1862	1843	1775
399	20240923	141200	397772318	1862	1847	1862	1847	18805
400	20240923	141100	362885037	1850	1838	1850	1838	12173
401	20240923	141000	340420445	1838	1838	1838	1838	0
402	20240923	140900	340420445	1838	1838	1838	1838	0
403	20240923	140800	340420445	1838	1838	1838	1838	0
404	20240923	140700	340420445	1838	1838	1838	1838	0
405	20240923	140600	340420445	1838	1838	1838	1838	0
406	20240923	140500	340420445	1838	1838	1838	1838	0
407	20240923	140400	340420445	1838	1838	1838	1838	40
408	20240923	140300	340346925	1838	1838	1840	1838	2876
409	20240923	140200	335059890	1838	1838	1838	1838	0
410	20240923	140100	335059890	1838	1838	1838	1838	0
411	20240923	140000	335059890	1838	1838	1838	1838	184
412	20240923	135900	334721698	1838	1838	1838	1838	18
413	20240923	135800	334688614	1827	1827	1827	1827	0
414	20240923	135700	334688614	1827	1827	1827	1827	0
415	20240923	135600	334688614	1827	1827	1827	1827	0
416	20240923	135500	334688614	1827	1828	1828	1827	12
417	20240923	135400	334666685	1827	1827	1827	1827	0
418	20240923	135300	334666685	1827	1827	1827	1827	20
419	20240923	135200	334630145	1826	1826	1826	1826	0
420	20240923	135100	334630145	1826	1826	1826	1826	1
421	20240923	135000	334628319	1836	1835	1836	1835	141
422	20240923	134900	334369553	1834	1834	1834	1834	0
423	20240923	134800	334369553	1834	1834	1834	1834	0
424	20240923	134700	334369553	1834	1834	1834	1834	66
425	20240923	134600	334248509	1834	1834	1834	1834	0
426	20240923	134500	334248509	1834	1834	1834	1834	1
427	20240923	134400	334246675	1823	1823	1823	1823	0
428	20240923	134300	334246675	1823	1823	1823	1823	38
429	20240923	134200	334177401	1838	1838	1838	1838	0
430	20240923	134100	334177401	1838	1838	1838	1838	0
431	20240923	134000	334177401	1838	1838	1838	1838	0
432	20240923	133900	334177401	1838	1838	1838	1838	1
433	20240923	133800	334175563	1824	1827	1827	1824	632
434	20240923	133700	333021430	1842	1842	1842	1842	0
435	20240923	133600	333021430	1842	1842	1842	1842	0
436	20240923	133500	333021430	1842	1842	1842	1842	0
437	20240923	133400	333021430	1842	1842	1842	1842	3
438	20240923	133300	333015904	1828	1843	1843	1828	1002
439	20240923	133200	331184218	1828	1843	1843	1828	110
440	20240923	133100	330982988	1845	1845	1845	1845	2
441	20240923	133000	330979298	1842	1840	1842	1840	3010
442	20240923	132900	325435491	1845	1832	1845	1825	14252
443	20240923	132800	299416458	1833	1850	1850	1833	6049
444	20240923	132700	288298938	1851	1851	1851	1851	100
445	20240923	132600	288113838	1851	1851	1851	1851	300
446	20240923	132500	287558538	1851	1851	1851	1851	0
447	20240923	132400	287558538	1851	1851	1851	1851	300
448	20240923	132300	287003238	1852	1852	1852	1852	0
449	20240923	132200	287003238	1852	1852	1852	1852	0
450	20240923	132100	287003238	1852	1852	1852	1852	0
451	20240923	132000	287003238	1852	1852	1852	1852	0
452	20240923	131900	287003238	1852	1852	1852	1852	0
453	20240923	131800	287003238	1852	1852	1852	1852	100
454	20240923	131700	286818038	1853	1853	1853	1853	0
455	20240923	131600	286818038	1853	1853	1853	1853	0
456	20240923	131500	286818038	1853	1853	1853	1853	0
457	20240923	131400	286818038	1853	1853	1853	1853	0
458	20240923	131300	286818038	1853	1853	1853	1853	1
459	20240923	131200	286816185	1853	1852	1853	1852	154
460	20240923	131100	286530864	1852	1852	1852	1852	0
461	20240923	131000	286530864	1852	1852	1852	1852	0
462	20240923	130900	286530864	1852	1852	1852	1852	0
463	20240923	130800	286530864	1852	1852	1852	1852	1000
464	20240923	130700	284678864	1852	1844	1852	1840	1002
465	20240923	130600	282834705	1852	1852	1852	1852	0
466	20240923	130500	282834705	1852	1852	1852	1852	0
467	20240923	130400	282834705	1852	1851	1852	1851	4
468	20240923	130300	282827300	1852	1852	1852	1852	0
469	20240923	130200	282827300	1852	1852	1852	1852	2
470	20240923	130100	282823596	1843	1843	1843	1843	1
471	20240923	130000	282821753	1854	1854	1854	1854	0
472	20240923	125900	282821753	1854	1854	1854	1854	0
473	20240923	125800	282821753	1854	1854	1854	1854	0
474	20240923	125700	282821753	1854	1854	1854	1854	0
475	20240923	125600	282821753	1854	1854	1854	1854	0
476	20240923	125500	282821753	1854	1854	1854	1842	578
477	20240923	125400	281756141	1854	1848	1854	1848	14506
478	20240923	125300	254887999	1841	1841	1841	1841	0
479	20240923	125200	254887999	1841	1841	1841	1841	2175
480	20240923	125100	250883824	1841	1841	1841	1841	185
481	20240923	125000	250543239	1840	1845	1845	1840	1500
482	20240923	124900	247778609	1854	1854	1854	1854	0
483	20240923	124800	247778609	1854	1854	1854	1854	0
484	20240923	124700	247778609	1854	1854	1854	1853	1261
485	20240923	124600	245441889	1854	1854	1854	1854	1797
486	20240923	124500	242110251	1854	1854	1854	1854	1100
487	20240923	124400	240070851	1854	1854	1854	1854	100
488	20240923	124300	239885451	1858	1851	1858	1851	813
489	20240923	124200	238377177	1851	1851	1851	1851	0
490	20240923	124100	238377177	1851	1845	1851	1834	4797
491	20240923	124000	229508141	1844	1843	1844	1843	2517
492	20240923	123900	224867124	1843	1843	1843	1843	13
493	20240923	123800	224843165	1843	1843	1843	1843	0
494	20240923	123700	224843165	1843	1844	1844	1843	70
495	20240923	123600	224714154	1844	1836	1847	1836	5488
496	20240923	123500	214603211	1836	1835	1836	1835	375
497	20240923	123400	213915085	1835	1834	1835	1834	1160
498	20240923	123300	211786565	1835	1835	1835	1835	0
499	20240923	123200	211786565	1835	1835	1835	1835	0
500	20240923	123100	211786565	1835	1834	1835	1834	10
501	20240923	123000	211768222	1825	1833	1834	1825	121
502	20240923	122900	211546417	1825	1825	1825	1825	105
503	20240923	122800	211354792	1822	1822	1822	1822	0
504	20240923	122700	211354792	1822	1824	1835	1822	10977
505	20240923	122600	191285677	1824	1824	1824	1824	34
506	20240923	122500	191223661	1824	1823	1824	1823	860
507	20240923	122400	189655051	1824	1824	1824	1824	1
508	20240923	122300	189653227	1825	1825	1825	1825	0
509	20240923	122200	189653227	1825	1825	1825	1825	0
510	20240923	122100	189653227	1825	1825	1825	1825	0
511	20240923	122000	189653227	1825	1824	1825	1824	2739
512	20240923	121900	184654849	1825	1825	1825	1825	0
513	20240923	121800	184654849	1825	1825	1825	1825	30
514	20240923	121700	184600099	1825	1825	1825	1825	0
515	20240923	121600	184600099	1825	1825	1825	1825	6
516	20240923	121500	184589149	1825	1825	1825	1825	0
517	20240923	121400	184589149	1825	1825	1825	1825	0
518	20240923	121300	184589149	1825	1825	1825	1825	1
519	20240923	121200	184587324	1824	1820	1824	1820	7425
520	20240923	121100	171058597	1821	1817	1821	1817	2190
521	20240923	121000	167072339	1820	1820	1820	1820	0
522	20240923	120900	167072339	1820	1818	1820	1818	13
523	20240923	120800	167048702	1815	1815	1815	1815	245
524	20240923	120700	166604027	1815	1814	1815	1814	783
525	20240923	120600	165183586	1814	1814	1814	1814	0
526	20240923	120500	165183586	1814	1814	1814	1814	0
527	20240923	120400	165183586	1814	1814	1814	1814	10
528	20240923	120300	165165446	1814	1814	1814	1814	0
529	20240923	120200	165165446	1814	1814	1814	1814	0
530	20240923	120100	165165446	1814	1814	1814	1814	0
531	20240923	120000	165165446	1814	1814	1814	1814	0
532	20240923	115900	165165446	1814	1814	1814	1814	0
533	20240923	115800	165165446	1814	1814	1814	1814	0
534	20240923	115700	165165446	1814	1814	1814	1814	1
535	20240923	115600	165163632	1815	1815	1815	1815	0
536	20240923	115500	165163632	1815	1815	1815	1815	0
537	20240923	115400	165163632	1815	1815	1815	1815	0
538	20240923	115300	165163632	1815	1803	1815	1802	753
539	20240923	115200	163803437	1814	1814	1814	1814	78
540	20240923	115100	163661945	1816	1816	1816	1816	0
541	20240923	115000	163661945	1816	1816	1816	1816	0
542	20240923	114900	163661945	1816	1806	1816	1805	5816
543	20240923	114800	153163848	1808	1812	1812	1808	2000
544	20240923	114700	149545675	1820	1819	1820	1819	215
545	20240923	114600	149154569	1819	1819	1819	1819	2
546	20240923	114500	149150931	1821	1821	1821	1821	0
547	20240923	114400	149150931	1821	1821	1821	1821	0
548	20240923	114300	149150931	1821	1821	1821	1821	0
549	20240923	114200	149150931	1821	1821	1821	1821	0
550	20240923	114100	149150931	1821	1821	1821	1821	0
551	20240923	114000	149150931	1821	1812	1821	1812	10
552	20240923	113900	149132802	1812	1812	1812	1812	0
553	20240923	113800	149132802	1812	1812	1812	1812	270
554	20240923	113700	148643562	1821	1821	1821	1821	0
555	20240923	113600	148643562	1821	1821	1821	1821	0
556	20240923	113500	148643562	1821	1821	1821	1821	0
557	20240923	113400	148643562	1821	1821	1821	1821	100
558	20240923	113300	148461462	1823	1823	1823	1823	0
559	20240923	113200	148461462	1823	1823	1823	1823	0
560	20240923	113100	148461462	1823	1823	1823	1823	0
561	20240923	113000	148461462	1823	1823	1823	1823	0
562	20240923	112900	148461462	1823	1823	1823	1823	6
563	20240923	112800	148450524	1824	1824	1824	1824	0
564	20240923	112700	148450524	1824	1824	1824	1824	0
565	20240923	112600	148450524	1824	1823	1824	1823	200
566	20240923	112500	148085744	1824	1821	1824	1821	507
567	20240923	112400	147161164	1808	1808	1808	1808	1100
568	20240923	112300	145172364	1808	1808	1808	1808	5
569	20240923	112200	145163324	1824	1824	1824	1824	0
570	20240923	112100	145163324	1824	1824	1824	1824	0
571	20240923	112000	145163324	1824	1821	1824	1821	500
572	20240923	111900	144251835	1823	1823	1823	1823	1
573	20240923	111800	144250012	1821	1821	1821	1821	668
574	20240923	111700	143033584	1801	1801	1801	1801	1
575	20240923	111600	143031783	1822	1822	1822	1822	6
576	20240923	111500	143020851	1821	1823	1824	1821	502
577	20240923	111400	142105435	1799	1800	1800	1799	10
578	20240923	111300	142087444	1824	1824	1824	1824	0
579	20240923	111200	142087444	1824	1824	1824	1824	0
580	20240923	111100	142087444	1824	1821	1824	1821	4000
581	20240923	111000	134792277	1821	1821	1821	1821	300
582	20240923	110900	134245977	1824	1820	1825	1797	523
583	20240923	110800	133294136	1820	1817	1820	1817	1740
584	20240923	110700	130129084	1815	1811	1815	1811	4398
585	20240923	110600	122147446	1815	1815	1815	1815	0
586	20240923	110500	122147446	1815	1815	1815	1815	0
587	20240923	110400	122147446	1815	1791	1815	1791	9705
588	20240923	110300	104654763	1791	1791	1791	1791	0
589	20240923	110200	104654763	1791	1791	1791	1791	0
590	20240923	110100	104654763	1791	1791	1791	1791	0
591	20240923	110000	104654763	1791	1791	1791	1791	0
592	20240923	105900	104654763	1791	1791	1791	1791	0
593	20240923	105800	104654763	1791	1791	1791	1791	30
594	20240923	105700	104601033	1791	1791	1791	1791	0
595	20240923	105600	104601033	1791	1791	1791	1791	0
596	20240923	105500	104601033	1791	1791	1791	1791	0
597	20240923	105400	104601033	1791	1791	1791	1791	0
598	20240923	105300	104601033	1791	1791	1791	1791	0
599	20240923	105200	104601033	1791	1791	1791	1791	0
600	20240923	105100	104601033	1791	1791	1791	1791	0
601	20240923	105000	104601033	1791	1791	1791	1791	0
602	20240923	104900	104601033	1791	1791	1791	1791	0
603	20240923	104800	104601033	1791	1791	1791	1791	8
604	20240923	104700	104586705	1791	1791	1791	1791	11
605	20240923	104600	104567004	1780	1780	1780	1780	0
606	20240923	104500	104567004	1780	1780	1780	1780	0
607	20240923	104400	104567004	1780	1781	1781	1780	222
608	20240923	104300	104171746	1781	1791	1791	1781	3
609	20240923	104200	104166393	1781	1781	1781	1781	0
610	20240923	104100	104166393	1781	1781	1781	1781	0
611	20240923	104000	104166393	1781	1781	1781	1781	1900
612	20240923	103900	100782493	1795	1795	1795	1795	0
613	20240923	103800	100782493	1795	1795	1795	1795	0
614	20240923	103700	100782493	1795	1795	1795	1795	0
615	20240923	103600	100782493	1795	1795	1795	1795	0
616	20240923	103500	100782493	1795	1795	1795	1795	0
617	20240923	103400	100782493	1795	1795	1795	1795	0
618	20240923	103300	100782493	1795	1795	1795	1795	0
619	20240923	103200	100782493	1795	1795	1795	1795	0
620	20240923	103100	100782493	1795	1795	1795	1795	0
621	20240923	103000	100782493	1795	1795	1795	1795	0
622	20240923	102900	100782493	1795	1795	1795	1795	0
623	20240923	102800	100782493	1795	1795	1795	1795	0
624	20240923	102700	100782493	1795	1795	1795	1795	0
625	20240923	102600	100782493	1795	1795	1795	1795	0
626	20240923	102500	100782493	1795	1795	1795	1795	0
627	20240923	102400	100782493	1795	1795	1795	1795	0
628	20240923	102300	100782493	1795	1795	1795	1795	0
629	20240923	102200	100782493	1795	1787	1795	1787	84
630	20240923	102100	100632369	1787	1787	1787	1787	0
631	20240923	102000	100632369	1787	1787	1787	1787	0
632	20240923	101900	100632369	1787	1787	1787	1787	0
633	20240923	101800	100632369	1787	1787	1787	1787	20
634	20240923	101700	100596629	1787	1779	1787	1778	2005
635	20240923	101600	97030647	1779	1795	1795	1779	5001
636	20240923	101500	88122416	1786	1787	1787	1786	2654
637	20240923	101400	83382026	1796	1796	1796	1796	0
638	20240923	101300	83382026	1796	1796	1796	1796	0
639	20240923	101200	83382026	1796	1796	1796	1796	0
640	20240923	101100	83382026	1796	1796	1796	1796	5
641	20240923	101000	83373046	1797	1797	1797	1797	0
642	20240923	100900	83373046	1797	1788	1797	1784	2201
643	20240923	100800	79439288	1798	1800	1800	1798	321
644	20240923	100700	78861788	1800	1802	1802	1800	30
645	20240923	100600	78807786	1801	1801	1801	1801	6
646	20240923	100500	78796980	1801	1801	1801	1801	0
647	20240923	100400	78796980	1801	1801	1801	1801	289
648	20240923	100300	78276491	1800	1799	1800	1799	5694
649	20240923	100200	68028251	1799	1799	1799	1799	39
650	20240923	100100	67958090	1799	1799	1799	1799	0
651	20240923	100000	67958090	1799	1799	1799	1799	1
652	20240923	095900	67956291	1799	1799	1799	1799	0
653	20240923	095800	67956291	1799	1799	1799	1799	21
654	20240923	095700	67918512	1800	1800	1800	1800	1000
655	20240923	095600	66118512	1799	1799	1799	1799	1000
656	20240923	095500	64319512	1800	1799	1800	1799	1000
657	20240923	095400	62519737	1800	1798	1800	1798	1500
658	20240923	095300	59819799	1799	1798	1799	1798	500
659	20240923	095200	58920378	1799	1799	1799	1799	0
660	20240923	095100	58920378	1799	1799	1799	1799	0
661	20240923	095000	58920378	1799	1797	1799	1797	500
662	20240923	094900	58021560	1797	1797	1797	1797	200
663	20240923	094800	57662160	1797	1781	1797	1781	500
664	20240923	094700	56771384	1780	1780	1780	1780	4372
665	20240923	094600	48989224	1780	1780	1780	1780	1000
666	20240923	094500	47209224	1780	1780	1780	1780	1004
667	20240923	094400	45422104	1780	1780	1780	1780	0
668	20240923	094300	45422104	1780	1779	1780	1779	1501
669	20240923	094200	42750535	1780	1780	1780	1780	0
670	20240923	094100	42750535	1780	1780	1780	1780	1000
671	20240923	094000	40970535	1780	1780	1780	1780	1
672	20240923	093900	40968755	1769	1761	1769	1758	2364
673	20240923	093800	36808217	1761	1761	1761	1761	1
674	20240923	093700	36806456	1781	1780	1781	1780	1500
675	20240923	093600	34135464	1780	1780	1780	1780	0
676	20240923	093500	34135464	1780	1780	1780	1780	0
677	20240923	093400	34135464	1780	1780	1780	1780	0
678	20240923	093300	34135464	1780	1767	1780	1767	1001
679	20240923	093200	32366684	1767	1767	1767	1767	507
680	20240923	093100	31470815	1780	1767	1780	1767	15
681	20240923	093000	31444187	1758	1767	1780	1758	704
682	20240923	092900	30204757	1767	1761	1767	1761	213
683	20240923	092800	29828392	1781	1781	1781	1781	1
684	20240923	092700	29826611	1737	1765	1765	1737	2849
685	20240923	092600	24823973	1765	1778	1778	1765	1000
686	20240923	092500	23051655	1784	1784	1784	1784	100
687	20240923	092400	22873255	1784	1784	1784	1784	7
688	20240923	092300	22860767	1786	1786	1786	1786	0
689	20240923	092200	22860767	1786	1786	1786	1786	0
690	20240923	092100	22860767	1786	1786	1786	1786	0
691	20240923	092000	22860767	1786	1786	1786	1786	0
692	20240923	091900	22860767	1786	1786	1786	1786	0
693	20240923	091800	22860767	1786	1786	1786	1786	5
694	20240923	091700	22851837	1786	1787	1787	1786	6
695	20240923	091600	22841117	1787	1787	1787	1787	1550
696	20240923	091500	20071267	1787	1778	1787	1778	801
697	20240923	091400	18647080	1784	1787	1787	1784	183
698	20240923	091300	18320483	1785	1778	1785	1778	710
699	20240923	091200	17057417	1788	1786	1788	1777	326
700	20240923	091100	16477204	1787	1790	1790	1787	210
701	20240923	091000	16101634	1790	1789	1790	1789	677
702	20240923	090900	14889820	1790	1790	1790	1790	2
703	20240923	090800	14886240	1791	1791	1791	1780	2890
704	20240923	090700	9728785	1797	1797	1797	1797	1
705	20240923	090600	9726988	1802	1802	1802	1802	0
706	20240923	090500	9726988	1802	1802	1802	1802	0
707	20240923	090400	9726988	1802	1785	1802	1776	551
708	20240923	090300	8747284	1805	1805	1805	1805	4
709	20240923	090200	8740064	1805	1805	1805	1805	1
710	20240923	090100	8738259	1791	1801	1801	1791	3389
711	20240923	090000	2647470	1801	1801	1801	1801	1470