KissMeData/286750/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	210500	78740385	1848	1848	1848	1848	2193
3	20240923	210400	78740385	1848	1848	1848	1848	0
4	20240923	210300	78740385	1848	1848	1848	1848	0
5	20240923	210200	78740385	1848	1848	1848	1848	0
6	20240923	210100	78740385	1848	1848	1848	1848	0
7	20240923	210000	78740385	1848	1848	1848	1848	0
8	20240923	205900	78740385	1848	1848	1848	1848	0
9	20240923	205800	78740385	1848	1848	1848	1848	0
10	20240923	205700	78740385	1848	1848	1848	1848	0
11	20240923	205600	78740385	1848	1848	1848	1848	0
12	20240923	205500	78740385	1848	1848	1848	1848	0
13	20240923	205400	78740385	1848	1848	1848	1848	0
14	20240923	205300	78740385	1848	1848	1848	1848	0
15	20240923	205200	78740385	1848	1848	1848	1848	0
16	20240923	205100	78740385	1848	1848	1848	1848	0
17	20240923	205000	78740385	1848	1848	1848	1848	0
18	20240923	204900	78740385	1848	1848	1848	1848	0
19	20240923	204800	78740385	1848	1848	1848	1848	0
20	20240923	204700	78740385	1848	1848	1848	1848	0
21	20240923	204600	78740385	1848	1848	1848	1848	0
22	20240923	204500	78740385	1848	1848	1848	1848	0
23	20240923	204400	78740385	1848	1848	1848	1848	0
24	20240923	204300	78740385	1848	1848	1848	1848	0
25	20240923	204200	78740385	1848	1848	1848	1848	0
26	20240923	204100	78740385	1848	1848	1848	1848	0
27	20240923	204000	78740385	1848	1848	1848	1848	0
28	20240923	203900	78740385	1848	1848	1848	1848	0
29	20240923	203800	78740385	1848	1848	1848	1848	0
30	20240923	203700	78740385	1848	1848	1848	1848	0
31	20240923	203600	78740385	1848	1848	1848	1848	0
32	20240923	203500	78740385	1848	1848	1848	1848	2193
33	20240923	203400	78740385	1848	1848	1848	1848	0
34	20240923	203300	78740385	1848	1848	1848	1848	0
35	20240923	203200	78740385	1848	1848	1848	1848	0
36	20240923	203100	78740385	1848	1848	1848	1848	0
37	20240923	203000	78740385	1848	1848	1848	1848	0
38	20240923	202900	78740385	1848	1848	1848	1848	0
39	20240923	202800	78740385	1848	1848	1848	1848	0
40	20240923	202700	78740385	1848	1848	1848	1848	0
41	20240923	202600	78740385	1848	1848	1848	1848	0
42	20240923	202500	78740385	1848	1848	1848	1848	0
43	20240923	202400	78740385	1848	1848	1848	1848	0
44	20240923	202300	78740385	1848	1848	1848	1848	0
45	20240923	202200	78740385	1848	1848	1848	1848	0
46	20240923	202100	78740385	1848	1848	1848	1848	0
47	20240923	202000	78740385	1848	1848	1848	1848	0
48	20240923	201900	78740385	1848	1848	1848	1848	0
49	20240923	201800	78740385	1848	1848	1848	1848	0
50	20240923	201700	78740385	1848	1848	1848	1848	0
51	20240923	201600	78740385	1848	1848	1848	1848	0
52	20240923	201500	78740385	1848	1848	1848	1848	0
53	20240923	201400	78740385	1848	1848	1848	1848	0
54	20240923	201300	78740385	1848	1848	1848	1848	0
55	20240923	201200	78740385	1848	1848	1848	1848	0
56	20240923	201100	78740385	1848	1848	1848	1848	0
57	20240923	201000	78740385	1848	1848	1848	1848	0
58	20240923	200900	78740385	1848	1848	1848	1848	0
59	20240923	200800	78740385	1848	1848	1848	1848	0
60	20240923	200700	78740385	1848	1848	1848	1848	0
61	20240923	200600	78740385	1848	1848	1848	1848	0
62	20240923	200500	78740385	1848	1848	1848	1848	2193
63	20240923	200400	78740385	1848	1848	1848	1848	0
64	20240923	200300	78740385	1848	1848	1848	1848	0
65	20240923	200200	78740385	1848	1848	1848	1848	0
66	20240923	200100	78740385	1848	1848	1848	1848	0
67	20240923	200000	78740385	1848	1848	1848	1848	0
68	20240923	195900	78740385	1848	1848	1848	1848	0
69	20240923	195800	78740385	1848	1848	1848	1848	0
70	20240923	195700	78740385	1848	1848	1848	1848	0
71	20240923	195600	78740385	1848	1848	1848	1848	0
72	20240923	195500	78740385	1848	1848	1848	1848	0
73	20240923	195400	78740385	1848	1848	1848	1848	0
74	20240923	195300	78740385	1848	1848	1848	1848	0
75	20240923	195200	78740385	1848	1848	1848	1848	0
76	20240923	195100	78740385	1848	1848	1848	1848	0
77	20240923	195000	78740385	1848	1848	1848	1848	0
78	20240923	194900	78740385	1848	1848	1848	1848	0
79	20240923	194800	78740385	1848	1848	1848	1848	0
80	20240923	194700	78740385	1848	1848	1848	1848	0
81	20240923	194600	78740385	1848	1848	1848	1848	0
82	20240923	194500	78740385	1848	1848	1848	1848	0
83	20240923	194400	78740385	1848	1848	1848	1848	0
84	20240923	194300	78740385	1848	1848	1848	1848	0
85	20240923	194200	78740385	1848	1848	1848	1848	0
86	20240923	194100	78740385	1848	1848	1848	1848	0
87	20240923	194000	78740385	1848	1848	1848	1848	0
88	20240923	193900	78740385	1848	1848	1848	1848	0
89	20240923	193800	78740385	1848	1848	1848	1848	0
90	20240923	193700	78740385	1848	1848	1848	1848	0
91	20240923	193600	78740385	1848	1848	1848	1848	0
92	20240923	193500	78740385	1848	1848	1848	1848	2193
93	20240923	193400	78740385	1848	1848	1848	1848	0
94	20240923	193300	78740385	1848	1848	1848	1848	0
95	20240923	193200	78740385	1848	1848	1848	1848	0
96	20240923	193100	78740385	1848	1848	1848	1848	0
97	20240923	193000	78740385	1848	1848	1848	1848	0
98	20240923	192900	78740385	1848	1848	1848	1848	0
99	20240923	192800	78740385	1848	1848	1848	1848	0
100	20240923	192700	78740385	1848	1848	1848	1848	0
101	20240923	192600	78740385	1848	1848	1848	1848	0
102	20240923	192500	78740385	1848	1848	1848	1848	0
103	20240923	192400	78740385	1848	1848	1848	1848	0
104	20240923	192300	78740385	1848	1848	1848	1848	0
105	20240923	192200	78740385	1848	1848	1848	1848	0
106	20240923	192100	78740385	1848	1848	1848	1848	0
107	20240923	192000	78740385	1848	1848	1848	1848	0
108	20240923	191900	78740385	1848	1848	1848	1848	0
109	20240923	191800	78740385	1848	1848	1848	1848	0
110	20240923	191700	78740385	1848	1848	1848	1848	0
111	20240923	191600	78740385	1848	1848	1848	1848	0
112	20240923	191500	78740385	1848	1848	1848	1848	0
113	20240923	191400	78740385	1848	1848	1848	1848	0
114	20240923	191300	78740385	1848	1848	1848	1848	0
115	20240923	191200	78740385	1848	1848	1848	1848	0
116	20240923	191100	78740385	1848	1848	1848	1848	0
117	20240923	191000	78740385	1848	1848	1848	1848	0
118	20240923	190900	78740385	1848	1848	1848	1848	0
119	20240923	190800	78740385	1848	1848	1848	1848	0
120	20240923	190700	78740385	1848	1848	1848	1848	0
121	20240923	190600	78740385	1848	1848	1848	1848	0
122	20240923	190500	78740385	1848	1848	1848	1848	2193
123	20240923	190400	78740385	1848	1848	1848	1848	0
124	20240923	190300	78740385	1848	1848	1848	1848	0
125	20240923	190200	78740385	1848	1848	1848	1848	0
126	20240923	190100	78740385	1848	1848	1848	1848	0
127	20240923	190000	78740385	1848	1848	1848	1848	0
128	20240923	185900	78740385	1848	1848	1848	1848	0
129	20240923	185800	78740385	1848	1848	1848	1848	0
130	20240923	185700	78740385	1848	1848	1848	1848	0
131	20240923	185600	78740385	1848	1848	1848	1848	0
132	20240923	185500	78740385	1848	1848	1848	1848	0
133	20240923	185400	78740385	1848	1848	1848	1848	0
134	20240923	185300	78740385	1848	1848	1848	1848	0
135	20240923	185200	78740385	1848	1848	1848	1848	0
136	20240923	185100	78740385	1848	1848	1848	1848	0
137	20240923	185000	78740385	1848	1848	1848	1848	0
138	20240923	184900	78740385	1848	1848	1848	1848	0
139	20240923	184800	78740385	1848	1848	1848	1848	0
140	20240923	184700	78740385	1848	1848	1848	1848	0
141	20240923	184600	78740385	1848	1848	1848	1848	0
142	20240923	184500	78740385	1848	1848	1848	1848	0
143	20240923	184400	78740385	1848	1848	1848	1848	0
144	20240923	184300	78740385	1848	1848	1848	1848	0
145	20240923	184200	78740385	1848	1848	1848	1848	0
146	20240923	184100	78740385	1848	1848	1848	1848	0
147	20240923	184000	78740385	1848	1848	1848	1848	0
148	20240923	183900	78740385	1848	1848	1848	1848	0
149	20240923	183800	78740385	1848	1848	1848	1848	0
150	20240923	183700	78740385	1848	1848	1848	1848	0
151	20240923	183600	78740385	1848	1848	1848	1848	0
152	20240923	183500	78740385	1848	1848	1848	1848	2193
153	20240923	183400	78740385	1848	1848	1848	1848	0
154	20240923	183300	78740385	1848	1848	1848	1848	0
155	20240923	183200	78740385	1848	1848	1848	1848	0
156	20240923	183100	78740385	1848	1848	1848	1848	0
157	20240923	183000	78740385	1848	1848	1848	1848	0
158	20240923	182900	78740385	1848	1848	1848	1848	0
159	20240923	182800	78740385	1848	1848	1848	1848	0
160	20240923	182700	78740385	1848	1848	1848	1848	0
161	20240923	182600	78740385	1848	1848	1848	1848	0
162	20240923	182500	78740385	1848	1848	1848	1848	0
163	20240923	182400	78740385	1848	1848	1848	1848	0
164	20240923	182300	78740385	1848	1848	1848	1848	0
165	20240923	182200	78740385	1848	1848	1848	1848	0
166	20240923	182100	78740385	1848	1848	1848	1848	0
167	20240923	182000	78740385	1848	1848	1848	1848	0
168	20240923	181900	78740385	1848	1848	1848	1848	0
169	20240923	181800	78740385	1848	1848	1848	1848	0
170	20240923	181700	78740385	1848	1848	1848	1848	0
171	20240923	181600	78740385	1848	1848	1848	1848	0
172	20240923	181500	78740385	1848	1848	1848	1848	0
173	20240923	181400	78740385	1848	1848	1848	1848	0
174	20240923	181300	78740385	1848	1848	1848	1848	0
175	20240923	181200	78740385	1848	1848	1848	1848	0
176	20240923	181100	78740385	1848	1848	1848	1848	0
177	20240923	181000	78740385	1848	1848	1848	1848	0
178	20240923	180900	78740385	1848	1848	1848	1848	0
179	20240923	180800	78740385	1848	1848	1848	1848	0
180	20240923	180700	78740385	1848	1848	1848	1848	0
181	20240923	180600	78740385	1848	1848	1848	1848	0
182	20240923	180500	78740385	1848	1848	1848	1848	2193
183	20240923	180400	78740385	1848	1848	1848	1848	0
184	20240923	180300	78740385	1848	1848	1848	1848	0
185	20240923	180200	78740385	1848	1848	1848	1848	0
186	20240923	180100	78740385	1848	1848	1848	1848	0
187	20240923	180000	78740385	1848	1848	1848	1848	0
188	20240923	175900	78740385	1848	1848	1848	1848	0
189	20240923	175800	78740385	1848	1848	1848	1848	0
190	20240923	175700	78740385	1848	1848	1848	1848	0
191	20240923	175600	78740385	1848	1848	1848	1848	0
192	20240923	175500	78740385	1848	1848	1848	1848	0
193	20240923	175400	78740385	1848	1848	1848	1848	0
194	20240923	175300	78740385	1848	1848	1848	1848	0
195	20240923	175200	78740385	1848	1848	1848	1848	0
196	20240923	175100	78740385	1848	1848	1848	1848	0
197	20240923	175000	78740385	1848	1848	1848	1848	0
198	20240923	174900	78740385	1848	1848	1848	1848	0
199	20240923	174800	78740385	1848	1848	1848	1848	0
200	20240923	174700	78740385	1848	1848	1848	1848	0
201	20240923	174600	78740385	1848	1848	1848	1848	0
202	20240923	174500	78740385	1848	1848	1848	1848	0
203	20240923	174400	78740385	1848	1848	1848	1848	0
204	20240923	174300	78740385	1848	1848	1848	1848	0
205	20240923	174200	78740385	1848	1848	1848	1848	0
206	20240923	174100	78740385	1848	1848	1848	1848	0
207	20240923	174000	78740385	1848	1848	1848	1848	0
208	20240923	173900	78740385	1848	1848	1848	1848	0
209	20240923	173800	78740385	1848	1848	1848	1848	0
210	20240923	173700	78740385	1848	1848	1848	1848	0
211	20240923	173600	78740385	1848	1848	1848	1848	0
212	20240923	173500	78740385	1848	1848	1848	1848	2193
213	20240923	173400	78740385	1848	1848	1848	1848	0
214	20240923	173300	78740385	1848	1848	1848	1848	0
215	20240923	173200	78740385	1848	1848	1848	1848	0
216	20240923	173100	78740385	1848	1848	1848	1848	0
217	20240923	173000	78740385	1848	1848	1848	1848	0
218	20240923	172900	78740385	1848	1848	1848	1848	0
219	20240923	172800	78740385	1848	1848	1848	1848	0
220	20240923	172700	78740385	1848	1848	1848	1848	0
221	20240923	172600	78740385	1848	1848	1848	1848	0
222	20240923	172500	78740385	1848	1848	1848	1848	0
223	20240923	172400	78740385	1848	1848	1848	1848	0
224	20240923	172300	78740385	1848	1848	1848	1848	0
225	20240923	172200	78740385	1848	1848	1848	1848	0
226	20240923	172100	78740385	1848	1848	1848	1848	0
227	20240923	172000	78740385	1848	1848	1848	1848	0
228	20240923	171900	78740385	1848	1848	1848	1848	0
229	20240923	171800	78740385	1848	1848	1848	1848	0
230	20240923	171700	78740385	1848	1848	1848	1848	0
231	20240923	171600	78740385	1848	1848	1848	1848	0
232	20240923	171500	78740385	1848	1848	1848	1848	0
233	20240923	171400	78740385	1848	1848	1848	1848	0
234	20240923	171300	78740385	1848	1848	1848	1848	0
235	20240923	171200	78740385	1848	1848	1848	1848	0
236	20240923	171100	78740385	1848	1848	1848	1848	0
237	20240923	171000	78740385	1848	1848	1848	1848	0
238	20240923	170900	78740385	1848	1848	1848	1848	0
239	20240923	170800	78740385	1848	1848	1848	1848	0
240	20240923	170700	78740385	1848	1848	1848	1848	0
241	20240923	170600	78740385	1848	1848	1848	1848	0
242	20240923	170500	78740385	1848	1848	1848	1848	2193
243	20240923	170400	78740385	1848	1848	1848	1848	0
244	20240923	170300	78740385	1848	1848	1848	1848	0
245	20240923	170200	78740385	1848	1848	1848	1848	0
246	20240923	170100	78740385	1848	1848	1848	1848	0
247	20240923	170000	78740385	1848	1848	1848	1848	0
248	20240923	165900	78740385	1848	1848	1848	1848	0
249	20240923	165800	78740385	1848	1848	1848	1848	0
250	20240923	165700	78740385	1848	1848	1848	1848	0
251	20240923	165600	78740385	1848	1848	1848	1848	0
252	20240923	165500	78740385	1848	1848	1848	1848	0
253	20240923	165400	78740385	1848	1848	1848	1848	0
254	20240923	165300	78740385	1848	1848	1848	1848	0
255	20240923	165200	78740385	1848	1848	1848	1848	0
256	20240923	165100	78740385	1848	1848	1848	1848	0
257	20240923	165000	78740385	1848	1848	1848	1848	0
258	20240923	164900	78740385	1848	1848	1848	1848	0
259	20240923	164800	78740385	1848	1848	1848	1848	0
260	20240923	164700	78740385	1848	1848	1848	1848	0
261	20240923	164600	78740385	1848	1848	1848	1848	0
262	20240923	164500	78740385	1848	1848	1848	1848	0
263	20240923	164400	78740385	1848	1848	1848	1848	0
264	20240923	164300	78740385	1848	1848	1848	1848	0
265	20240923	164200	78740385	1848	1848	1848	1848	0
266	20240923	164100	78740385	1848	1848	1848	1848	0
267	20240923	164000	78740385	1848	1848	1848	1848	0
268	20240923	163900	78740385	1848	1848	1848	1848	0
269	20240923	163800	78740385	1848	1848	1848	1848	0
270	20240923	163700	78740385	1848	1848	1848	1848	0
271	20240923	163600	78740385	1848	1848	1848	1848	0
272	20240923	163500	78740385	1848	1848	1848	1848	2193
273	20240923	163400	78740385	1848	1848	1848	1848	0
274	20240923	163300	78740385	1848	1848	1848	1848	0
275	20240923	163200	78740385	1848	1848	1848	1848	0
276	20240923	163100	78740385	1848	1848	1848	1848	0
277	20240923	163000	78740385	1848	1848	1848	1848	0
278	20240923	162900	78740385	1848	1848	1848	1848	0
279	20240923	162800	78740385	1848	1848	1848	1848	0
280	20240923	162700	78740385	1848	1848	1848	1848	0
281	20240923	162600	78740385	1848	1848	1848	1848	0
282	20240923	162500	78740385	1848	1848	1848	1848	0
283	20240923	162400	78740385	1848	1848	1848	1848	0
284	20240923	162300	78740385	1848	1848	1848	1848	0
285	20240923	162200	78740385	1848	1848	1848	1848	0
286	20240923	162100	78740385	1848	1848	1848	1848	0
287	20240923	162000	78740385	1848	1848	1848	1848	0
288	20240923	161900	78740385	1848	1848	1848	1848	0
289	20240923	161800	78740385	1848	1848	1848	1848	0
290	20240923	161700	78740385	1848	1848	1848	1848	0
291	20240923	161600	78740385	1848	1848	1848	1848	0
292	20240923	161500	78740385	1848	1848	1848	1848	0
293	20240923	161400	78740385	1848	1848	1848	1848	0
294	20240923	161300	78740385	1848	1848	1848	1848	0
295	20240923	161200	78740385	1848	1848	1848	1848	0
296	20240923	161100	78740385	1848	1848	1848	1848	0
297	20240923	161000	78740385	1848	1848	1848	1848	0
298	20240923	160900	78740385	1848	1848	1848	1848	0
299	20240923	160800	78740385	1848	1848	1848	1848	0
300	20240923	160700	78740385	1848	1848	1848	1848	0
301	20240923	160600	78740385	1848	1848	1848	1848	0
302	20240923	160500	78740385	1848	1848	1848	1848	2193
303	20240923	160400	78740385	1848	1848	1848	1848	0
304	20240923	160300	78740385	1848	1848	1848	1848	0
305	20240923	160200	78740385	1848	1848	1848	1848	0
306	20240923	160100	78740385	1848	1848	1848	1848	0
307	20240923	160000	78740385	1848	1848	1848	1848	0
308	20240923	155900	78740385	1848	1848	1848	1848	0
309	20240923	155800	78740385	1848	1848	1848	1848	0
310	20240923	155700	78740385	1848	1848	1848	1848	0
311	20240923	155600	78740385	1848	1848	1848	1848	0
312	20240923	155500	78740385	1848	1848	1848	1848	0
313	20240923	155400	78740385	1848	1848	1848	1848	0
314	20240923	155300	78740385	1848	1848	1848	1848	0
315	20240923	155200	78740385	1848	1848	1848	1848	0
316	20240923	155100	78740385	1848	1848	1848	1848	0
317	20240923	155000	78740385	1848	1848	1848	1848	0
318	20240923	154900	78740385	1848	1848	1848	1848	0
319	20240923	154800	78740385	1848	1848	1848	1848	0
320	20240923	154700	78740385	1848	1848	1848	1848	0
321	20240923	154600	78740385	1848	1848	1848	1848	0
322	20240923	154500	78740385	1848	1848	1848	1848	0
323	20240923	154400	78740385	1848	1848	1848	1848	0
324	20240923	154300	78740385	1848	1848	1848	1848	0
325	20240923	154200	78740385	1848	1848	1848	1848	0
326	20240923	154100	78740385	1848	1848	1848	1848	0
327	20240923	154000	78740385	1848	1848	1848	1848	0
328	20240923	153900	78740385	1848	1848	1848	1848	0
329	20240923	153800	78740385	1848	1848	1848	1848	0
330	20240923	153700	78740385	1848	1848	1848	1848	0
331	20240923	153600	78740385	1848	1848	1848	1848	0
332	20240923	153500	78740385	1848	1848	1848	1848	2193
333	20240923	153400	78740385	1848	1848	1848	1848	0
334	20240923	153300	78740385	1848	1848	1848	1848	0
335	20240923	153200	78740385	1848	1848	1848	1848	0
336	20240923	153100	78740385	1848	1848	1848	1848	0
337	20240923	153000	78740385	1848	1848	1848	1848	2193
338	20240923	152900	74687721	1860	1860	1860	1860	0
339	20240923	152800	74687721	1860	1860	1860	1860	0
340	20240923	152700	74687721	1860	1860	1860	1860	0
341	20240923	152600	74687721	1860	1860	1860	1860	0
342	20240923	152500	74687721	1860	1860	1860	1860	0
343	20240923	152400	74687721	1860	1860	1860	1860	0
344	20240923	152300	74687721	1860	1860	1860	1860	0
345	20240923	152200	74687721	1860	1860	1860	1860	0
346	20240923	152100	74687721	1860	1860	1860	1860	0
347	20240923	152000	74687721	1860	1860	1860	1860	0
348	20240923	151900	74687721	1860	1849	1860	1849	153
349	20240923	151800	74404736	1850	1850	1850	1850	24
350	20240923	151700	74360336	1849	1850	1850	1849	281
351	20240923	151600	73840520	1860	1860	1860	1860	0
352	20240923	151500	73840520	1860	1860	1860	1860	0
353	20240923	151400	73840520	1860	1860	1860	1860	0
354	20240923	151300	73840520	1860	1860	1860	1860	0
355	20240923	151200	73840520	1860	1860	1860	1860	0
356	20240923	151100	73840520	1860	1860	1860	1860	0
357	20240923	151000	73840520	1860	1860	1860	1860	0
358	20240923	150900	73840520	1860	1860	1860	1860	0
359	20240923	150800	73840520	1860	1850	1860	1850	128
360	20240923	150700	73603710	1860	1860	1860	1860	0
361	20240923	150600	73603710	1860	1860	1860	1860	0
362	20240923	150500	73603710	1860	1860	1860	1860	0
363	20240923	150400	73603710	1860	1860	1860	1860	1
364	20240923	150300	73601850	1850	1850	1850	1850	0
365	20240923	150200	73601850	1850	1850	1850	1850	1
366	20240923	150100	73600000	1860	1860	1860	1860	0
367	20240923	150000	73600000	1860	1860	1860	1860	0
368	20240923	145900	73600000	1860	1860	1860	1860	0
369	20240923	145800	73600000	1860	1860	1860	1860	0
370	20240923	145700	73600000	1860	1860	1860	1860	0
371	20240923	145600	73600000	1860	1860	1860	1860	0
372	20240923	145500	73600000	1860	1860	1860	1860	0
373	20240923	145400	73600000	1860	1860	1860	1860	0
374	20240923	145300	73600000	1860	1860	1860	1860	0
375	20240923	145200	73600000	1860	1860	1860	1860	0
376	20240923	145100	73600000	1860	1860	1860	1860	0
377	20240923	145000	73600000	1860	1860	1860	1860	0
378	20240923	144900	73600000	1860	1860	1860	1860	0
379	20240923	144800	73600000	1860	1860	1860	1860	0
380	20240923	144700	73600000	1860	1860	1860	1860	0
381	20240923	144600	73600000	1860	1860	1860	1860	0
382	20240923	144500	73600000	1860	1860	1860	1860	0
383	20240923	144400	73600000	1860	1860	1860	1860	0
384	20240923	144300	73600000	1860	1860	1860	1860	0
385	20240923	144200	73600000	1860	1854	1860	1854	31
386	20240923	144100	73542439	1854	1851	1854	1851	14
387	20240923	144000	73516507	1850	1851	1851	1850	821
388	20240923	143900	71997656	1850	1850	1850	1850	138
389	20240923	143800	71742356	1850	1849	1850	1849	50
390	20240923	143700	71649905	1850	1850	1850	1849	74
391	20240923	143600	71513071	1850	1850	1851	1850	995
392	20240923	143500	69672320	1849	1848	1849	1848	433
393	20240923	143400	68871803	1849	1849	1849	1849	0
394	20240923	143300	68871803	1849	1849	1849	1849	1000
395	20240923	143200	67022803	1850	1850	1850	1850	0
396	20240923	143100	67022803	1850	1850	1850	1850	0
397	20240923	143000	67022803	1850	1850	1850	1850	0
398	20240923	142900	67022803	1850	1850	1850	1850	0
399	20240923	142800	67022803	1850	1850	1850	1850	0
400	20240923	142700	67022803	1850	1850	1850	1850	0
401	20240923	142600	67022803	1850	1850	1850	1850	0
402	20240923	142500	67022803	1850	1850	1850	1850	0
403	20240923	142400	67022803	1850	1850	1850	1850	0
404	20240923	142300	67022803	1850	1850	1850	1850	0
405	20240923	142200	67022803	1850	1850	1850	1850	0
406	20240923	142100	67022803	1850	1850	1850	1850	0
407	20240923	142000	67022803	1850	1850	1850	1850	0
408	20240923	141900	67022803	1850	1850	1850	1850	0
409	20240923	141800	67022803	1850	1850	1850	1850	0
410	20240923	141700	67022803	1850	1850	1850	1850	0
411	20240923	141600	67022803	1850	1842	1850	1842	7
412	20240923	141500	67009893	1836	1836	1836	1836	10
413	20240923	141400	66991533	1842	1842	1842	1842	0
414	20240923	141300	66991533	1842	1837	1842	1837	105
415	20240923	141200	66798173	1838	1838	1838	1838	10
416	20240923	141100	66779793	1839	1839	1839	1839	0
417	20240923	141000	66779793	1839	1839	1839	1839	0
418	20240923	140900	66779793	1839	1839	1839	1839	0
419	20240923	140800	66779793	1839	1839	1839	1839	10
420	20240923	140700	66761403	1842	1842	1842	1842	0
421	20240923	140600	66761403	1842	1842	1842	1842	0
422	20240923	140500	66761403	1842	1842	1842	1842	0
423	20240923	140400	66761403	1842	1836	1842	1835	1829
424	20240923	140300	63397634	1837	1838	1838	1837	20
425	20240923	140200	63360884	1839	1839	1839	1839	0
426	20240923	140100	63360884	1839	1839	1839	1839	0
427	20240923	140000	63360884	1839	1839	1839	1839	0
428	20240923	135900	63360884	1839	1839	1839	1839	10
429	20240923	135800	63342494	1842	1842	1842	1842	0
430	20240923	135700	63342494	1842	1842	1842	1842	0
431	20240923	135600	63342494	1842	1842	1842	1842	0
432	20240923	135500	63342494	1842	1842	1842	1842	0
433	20240923	135400	63342494	1842	1842	1842	1842	0
434	20240923	135300	63342494	1842	1837	1842	1837	233
435	20240923	135200	62913428	1835	1835	1835	1835	0
436	20240923	135100	62913428	1835	1835	1835	1835	10
437	20240923	135000	62895078	1842	1842	1842	1842	0
438	20240923	134900	62895078	1842	1842	1842	1842	0
439	20240923	134800	62895078	1842	1842	1842	1842	0
440	20240923	134700	62895078	1842	1842	1842	1842	0
441	20240923	134600	62895078	1842	1842	1842	1842	0
442	20240923	134500	62895078	1842	1842	1842	1842	0
443	20240923	134400	62895078	1842	1842	1842	1842	1
444	20240923	134300	62893236	1840	1840	1840	1840	5
445	20240923	134200	62884036	1842	1842	1842	1842	0
446	20240923	134100	62884036	1842	1842	1842	1842	0
447	20240923	134000	62884036	1842	1842	1842	1842	0
448	20240923	133900	62884036	1842	1842	1842	1842	0
449	20240923	133800	62884036	1842	1842	1842	1842	0
450	20240923	133700	62884036	1842	1841	1842	1841	100
451	20240923	133600	62699935	1840	1840	1840	1840	0
452	20240923	133500	62699935	1840	1840	1840	1840	0
453	20240923	133400	62699935	1840	1840	1840	1840	0
454	20240923	133300	62699935	1840	1840	1840	1840	0
455	20240923	133200	62699935	1840	1840	1840	1840	0
456	20240923	133100	62699935	1840	1840	1840	1840	0
457	20240923	133000	62699935	1840	1840	1840	1840	0
458	20240923	132900	62699935	1840	1840	1840	1840	0
459	20240923	132800	62699935	1840	1840	1840	1840	0
460	20240923	132700	62699935	1840	1840	1840	1840	0
461	20240923	132600	62699935	1840	1840	1840	1840	0
462	20240923	132500	62699935	1840	1840	1840	1840	0
463	20240923	132400	62699935	1840	1840	1840	1840	0
464	20240923	132300	62699935	1840	1840	1840	1840	0
465	20240923	132200	62699935	1840	1840	1840	1840	0
466	20240923	132100	62699935	1840	1840	1840	1840	1090
467	20240923	132000	60694335	1842	1842	1842	1842	1
468	20240923	131900	60692493	1842	1842	1842	1842	0
469	20240923	131800	60692493	1842	1842	1842	1842	0
470	20240923	131700	60692493	1842	1842	1842	1842	0
471	20240923	131600	60692493	1842	1842	1842	1842	0
472	20240923	131500	60692493	1842	1842	1842	1842	0
473	20240923	131400	60692493	1842	1842	1842	1842	0
474	20240923	131300	60692493	1842	1842	1842	1842	1
475	20240923	131200	60690651	1841	1841	1841	1841	0
476	20240923	131100	60690651	1841	1841	1841	1841	0
477	20240923	131000	60690651	1841	1841	1841	1841	0
478	20240923	130900	60690651	1841	1841	1841	1841	0
479	20240923	130800	60690651	1841	1841	1841	1841	0
480	20240923	130700	60690651	1841	1841	1841	1841	0
481	20240923	130600	60690651	1841	1841	1841	1841	0
482	20240923	130500	60690651	1841	1841	1841	1841	0
483	20240923	130400	60690651	1841	1841	1841	1841	0
484	20240923	130300	60690651	1841	1841	1841	1841	0
485	20240923	130200	60690651	1841	1841	1841	1841	0
486	20240923	130100	60690651	1841	1841	1841	1841	0
487	20240923	130000	60690651	1841	1841	1841	1841	1
488	20240923	125900	60688810	1842	1842	1842	1842	0
489	20240923	125800	60688810	1842	1841	1842	1841	8
490	20240923	125700	60674081	1841	1841	1841	1841	0
491	20240923	125600	60674081	1841	1841	1841	1841	0
492	20240923	125500	60674081	1841	1841	1841	1841	0
493	20240923	125400	60674081	1841	1842	1842	1841	26
494	20240923	125300	60626209	1840	1840	1840	1840	20
495	20240923	125200	60589409	1842	1842	1842	1842	0
496	20240923	125100	60589409	1842	1842	1842	1842	0
497	20240923	125000	60589409	1842	1842	1842	1842	0
498	20240923	124900	60589409	1842	1842	1842	1842	0
499	20240923	124800	60589409	1842	1842	1842	1842	0
500	20240923	124700	60589409	1842	1842	1842	1842	0
501	20240923	124600	60589409	1842	1841	1842	1841	36
502	20240923	124500	60523107	1842	1842	1842	1842	0
503	20240923	124400	60523107	1842	1842	1842	1842	0
504	20240923	124300	60523107	1842	1842	1842	1842	0
505	20240923	124200	60523107	1842	1842	1842	1842	0
506	20240923	124100	60523107	1842	1842	1842	1842	0
507	20240923	124000	60523107	1842	1842	1842	1842	0
508	20240923	123900	60523107	1842	1842	1842	1842	0
509	20240923	123800	60523107	1842	1842	1842	1842	0
510	20240923	123700	60523107	1842	1842	1842	1842	0
511	20240923	123600	60523107	1842	1842	1842	1842	70
512	20240923	123500	60394167	1841	1841	1841	1841	65
513	20240923	123400	60274502	1832	1832	1832	1832	501
514	20240923	123300	59356670	1823	1823	1823	1823	100
515	20240923	123200	59174370	1821	1821	1821	1821	8
516	20240923	123100	59159802	1820	1831	1831	1820	5300
517	20240923	123000	49478636	1831	1831	1831	1831	0
518	20240923	122900	49478636	1831	1831	1831	1831	0
519	20240923	122800	49478636	1831	1838	1838	1831	308
520	20240923	122700	48914660	1839	1868	1868	1839	16503
521	20240923	122600	18276485	1880	1880	1880	1880	0
522	20240923	122500	18276485	1880	1880	1880	1880	0
523	20240923	122400	18276485	1880	1880	1880	1880	50
524	20240923	122300	18182485	1881	1881	1881	1881	0
525	20240923	122200	18182485	1881	1881	1881	1881	0
526	20240923	122100	18182485	1881	1881	1881	1881	1
527	20240923	122000	18180604	1867	1867	1867	1867	0
528	20240923	121900	18180604	1867	1882	1882	1867	5328
529	20240923	121800	8153863	1882	1882	1882	1882	0
530	20240923	121700	8153863	1882	1882	1882	1882	0
531	20240923	121600	8153863	1882	1882	1882	1882	0
532	20240923	121500	8153863	1882	1882	1882	1882	0
533	20240923	121400	8153863	1882	1882	1882	1882	0
534	20240923	121300	8153863	1882	1882	1882	1882	0
535	20240923	121200	8153863	1882	1882	1882	1882	0
536	20240923	121100	8153863	1882	1882	1882	1882	2
537	20240923	121000	8150099	1885	1885	1885	1885	0
538	20240923	120900	8150099	1885	1885	1885	1885	0
539	20240923	120800	8150099	1885	1885	1885	1885	0
540	20240923	120700	8150099	1885	1885	1885	1885	0
541	20240923	120600	8150099	1885	1885	1885	1885	0
542	20240923	120500	8150099	1885	1885	1885	1885	0
543	20240923	120400	8150099	1885	1885	1885	1885	0
544	20240923	120300	8150099	1885	1885	1885	1885	0
545	20240923	120200	8150099	1885	1885	1885	1885	0
546	20240923	120100	8150099	1885	1885	1885	1885	0
547	20240923	120000	8150099	1885	1885	1885	1885	0
548	20240923	115900	8150099	1885	1885	1885	1885	0
549	20240923	115800	8150099	1885	1885	1885	1885	0
550	20240923	115700	8150099	1885	1885	1885	1885	0
551	20240923	115600	8150099	1885	1885	1885	1885	0
552	20240923	115500	8150099	1885	1885	1885	1885	0
553	20240923	115400	8150099	1885	1885	1885	1885	0
554	20240923	115300	8150099	1885	1885	1885	1885	0
555	20240923	115200	8150099	1885	1885	1885	1885	0
556	20240923	115100	8150099	1885	1885	1885	1885	0
557	20240923	115000	8150099	1885	1885	1885	1885	0
558	20240923	114900	8150099	1885	1885	1885	1885	0
559	20240923	114800	8150099	1885	1885	1885	1885	0
560	20240923	114700	8150099	1885	1885	1885	1885	0
561	20240923	114600	8150099	1885	1885	1885	1885	0
562	20240923	114500	8150099	1885	1885	1885	1885	0
563	20240923	114400	8150099	1885	1885	1885	1885	0
564	20240923	114300	8150099	1885	1885	1885	1885	0
565	20240923	114200	8150099	1885	1885	1885	1885	0
566	20240923	114100	8150099	1885	1885	1885	1885	0
567	20240923	114000	8150099	1885	1885	1885	1885	0
568	20240923	113900	8150099	1885	1885	1885	1885	0
569	20240923	113800	8150099	1885	1885	1885	1885	0
570	20240923	113700	8150099	1885	1885	1885	1885	0
571	20240923	113600	8150099	1885	1885	1885	1885	0
572	20240923	113500	8150099	1885	1885	1885	1885	0
573	20240923	113400	8150099	1885	1885	1885	1885	0
574	20240923	113300	8150099	1885	1885	1885	1885	0
575	20240923	113200	8150099	1885	1885	1885	1885	0
576	20240923	113100	8150099	1885	1885	1885	1885	0
577	20240923	113000	8150099	1885	1885	1885	1885	0
578	20240923	112900	8150099	1885	1885	1885	1885	0
579	20240923	112800	8150099	1885	1885	1885	1885	0
580	20240923	112700	8150099	1885	1885	1885	1885	0
581	20240923	112600	8150099	1885	1885	1885	1885	0
582	20240923	112500	8150099	1885	1885	1885	1885	0
583	20240923	112400	8150099	1885	1885	1885	1885	0
584	20240923	112300	8150099	1885	1885	1885	1885	0
585	20240923	112200	8150099	1885	1884	1885	1884	8
586	20240923	112100	8135026	1880	1880	1880	1880	0
587	20240923	112000	8135026	1880	1880	1880	1880	836
588	20240923	111900	6563346	1885	1883	1885	1883	65
589	20240923	111800	6440889	1864	1864	1864	1864	50
590	20240923	111700	6347689	1888	1888	1888	1888	0
591	20240923	111600	6347689	1888	1888	1888	1888	0
592	20240923	111500	6347689	1888	1888	1888	1888	0
593	20240923	111400	6347689	1888	1888	1888	1888	0
594	20240923	111300	6347689	1888	1888	1888	1888	0
595	20240923	111200	6347689	1888	1888	1888	1888	0
596	20240923	111100	6347689	1888	1888	1888	1888	0
597	20240923	111000	6347689	1888	1888	1888	1888	0
598	20240923	110900	6347689	1888	1888	1888	1888	0
599	20240923	110800	6347689	1888	1888	1888	1888	0
600	20240923	110700	6347689	1888	1888	1888	1888	0
601	20240923	110600	6347689	1888	1888	1888	1888	0
602	20240923	110500	6347689	1888	1866	1888	1866	269
603	20240923	110400	5845713	1866	1866	1866	1866	6
604	20240923	110300	5834517	1866	1866	1866	1866	0
605	20240923	110200	5834517	1866	1866	1866	1866	10
606	20240923	110100	5815857	1866	1866	1866	1866	10
607	20240923	110000	5797197	1866	1866	1866	1866	9
608	20240923	105900	5780403	1866	1866	1866	1865	302
609	20240923	105800	5216892	1890	1890	1890	1890	5
610	20240923	105700	5207442	1891	1891	1891	1891	0
611	20240923	105600	5207442	1891	1891	1891	1891	0
612	20240923	105500	5207442	1891	1891	1891	1891	0
613	20240923	105400	5207442	1891	1891	1891	1891	0
614	20240923	105300	5207442	1891	1891	1891	1891	0
615	20240923	105200	5207442	1891	1891	1891	1891	0
616	20240923	105100	5207442	1891	1891	1891	1891	0
617	20240923	105000	5207442	1891	1891	1891	1891	0
618	20240923	104900	5207442	1891	1891	1891	1891	0
619	20240923	104800	5207442	1891	1891	1891	1891	0
620	20240923	104700	5207442	1891	1891	1891	1891	0
621	20240923	104600	5207442	1891	1886	1891	1886	11
622	20240923	104500	5186688	1886	1886	1886	1874	27
623	20240923	104400	5136066	1874	1874	1874	1874	0
624	20240923	104300	5136066	1874	1874	1874	1874	0
625	20240923	104200	5136066	1874	1874	1874	1874	0
626	20240923	104100	5136066	1874	1874	1874	1874	0
627	20240923	104000	5136066	1874	1874	1874	1874	400
628	20240923	103900	4386466	1861	1861	1861	1861	0
629	20240923	103800	4386466	1861	1861	1861	1861	0
630	20240923	103700	4386466	1861	1861	1861	1861	316
631	20240923	103600	3798390	1861	1861	1861	1861	0
632	20240923	103500	3798390	1861	1861	1861	1861	0
633	20240923	103400	3798390	1861	1861	1861	1861	0
634	20240923	103300	3798390	1861	1861	1861	1861	0
635	20240923	103200	3798390	1861	1861	1861	1861	0
636	20240923	103100	3798390	1861	1861	1861	1861	0
637	20240923	103000	3798390	1861	1861	1861	1861	0
638	20240923	102900	3798390	1861	1861	1861	1861	0
639	20240923	102800	3798390	1861	1861	1861	1861	0
640	20240923	102700	3798390	1861	1861	1861	1861	0
641	20240923	102600	3798390	1861	1861	1861	1861	0
642	20240923	102500	3798390	1861	1861	1861	1861	0
643	20240923	102400	3798390	1861	1861	1861	1861	0
644	20240923	102300	3798390	1861	1861	1861	1861	0
645	20240923	102200	3798390	1861	1861	1861	1861	0
646	20240923	102100	3798390	1861	1861	1861	1861	0
647	20240923	102000	3798390	1861	1861	1861	1861	0
648	20240923	101900	3798390	1861	1861	1861	1861	0
649	20240923	101800	3798390	1861	1861	1861	1861	0
650	20240923	101700	3798390	1861	1861	1861	1861	0
651	20240923	101600	3798390	1861	1861	1861	1861	0
652	20240923	101500	3798390	1861	1861	1861	1861	0
653	20240923	101400	3798390	1861	1861	1861	1861	0
654	20240923	101300	3798390	1861	1861	1861	1861	0
655	20240923	101200	3798390	1861	1861	1861	1861	0
656	20240923	101100	3798390	1861	1861	1861	1861	0
657	20240923	101000	3798390	1861	1861	1861	1861	0
658	20240923	100900	3798390	1861	1861	1861	1861	0
659	20240923	100800	3798390	1861	1861	1861	1861	0
660	20240923	100700	3798390	1861	1861	1861	1861	0
661	20240923	100600	3798390	1861	1861	1861	1861	0
662	20240923	100500	3798390	1861	1861	1861	1861	0
663	20240923	100400	3798390	1861	1861	1861	1861	0
664	20240923	100300	3798390	1861	1861	1861	1861	0
665	20240923	100200	3798390	1861	1861	1861	1861	0
666	20240923	100100	3798390	1861	1861	1861	1861	0
667	20240923	100000	3798390	1861	1862	1862	1861	269
668	20240923	095900	3297776	1862	1862	1862	1862	5
669	20240923	095800	3288466	1874	1874	1874	1874	0
670	20240923	095700	3288466	1874	1874	1874	1874	0
671	20240923	095600	3288466	1874	1874	1874	1874	0
672	20240923	095500	3288466	1874	1874	1874	1874	0
673	20240923	095400	3288466	1874	1874	1874	1874	0
674	20240923	095300	3288466	1874	1874	1874	1874	0
675	20240923	095200	3288466	1874	1874	1874	1874	0
676	20240923	095100	3288466	1874	1874	1874	1874	0
677	20240923	095000	3288466	1874	1874	1874	1874	0
678	20240923	094900	3288466	1874	1874	1874	1874	0
679	20240923	094800	3288466	1874	1874	1874	1874	0
680	20240923	094700	3288466	1874	1874	1874	1874	0
681	20240923	094600	3288466	1874	1874	1874	1874	0
682	20240923	094500	3288466	1874	1874	1874	1874	2
683	20240923	094400	3284718	1861	1861	1861	1861	0
684	20240923	094300	3284718	1861	1861	1861	1861	0
685	20240923	094200	3284718	1861	1861	1861	1861	0
686	20240923	094100	3284718	1861	1861	1861	1861	0
687	20240923	094000	3284718	1861	1861	1861	1861	115
688	20240923	093900	3070703	1863	1863	1863	1863	0
689	20240923	093800	3070703	1863	1863	1863	1863	17
690	20240923	093700	3039032	1863	1865	1865	1863	505
691	20240923	093600	2098173	1862	1862	1862	1862	0
692	20240923	093500	2098173	1862	1862	1862	1862	0
693	20240923	093400	2098173	1862	1862	1862	1862	0
694	20240923	093300	2098173	1862	1862	1862	1862	0
695	20240923	093200	2098173	1862	1862	1862	1862	0
696	20240923	093100	2098173	1862	1862	1862	1862	0
697	20240923	093000	2098173	1862	1862	1862	1862	0
698	20240923	092900	2098173	1862	1862	1862	1862	0
699	20240923	092800	2098173	1862	1862	1862	1862	0
700	20240923	092700	2098173	1862	1862	1862	1862	0
701	20240923	092600	2098173	1862	1862	1862	1862	0
702	20240923	092500	2098173	1862	1862	1862	1862	0
703	20240923	092400	2098173	1862	1862	1862	1862	0
704	20240923	092300	2098173	1862	1862	1862	1862	0
705	20240923	092200	2098173	1862	1862	1862	1862	0
706	20240923	092100	2098173	1862	1862	1862	1862	0
707	20240923	092000	2098173	1862	1862	1862	1862	0
708	20240923	091900	2098173	1862	1863	1863	1862	36
709	20240923	091800	2031131	1862	1862	1862	1862	0
710	20240923	091700	2031131	1862	1863	1863	1862	200
711	20240923	091600	1658722	1860	1860	1860	1860	0
712	20240923	091500	1658722	1860	1860	1860	1860	0
713	20240923	091400	1658722	1860	1860	1860	1860	0
714	20240923	091300	1658722	1860	1860	1860	1860	0
715	20240923	091200	1658722	1860	1860	1860	1860	0
716	20240923	091100	1658722	1860	1860	1860	1860	0
717	20240923	091000	1658722	1860	1860	1860	1860	0
718	20240923	090900	1658722	1860	1860	1860	1860	0
719	20240923	090800	1658722	1860	1860	1860	1860	0
720	20240923	090700	1658722	1860	1860	1860	1860	0
721	20240923	090600	1658722	1860	1860	1860	1860	0
722	20240923	090500	1658722	1860	1860	1860	1860	0
723	20240923	090400	1658722	1860	1860	1860	1860	0
724	20240923	090300	1658722	1860	1860	1860	1860	0
725	20240923	090200	1658722	1860	1860	1860	1860	654
726	20240923	090100	442282	1892	1892	1892	1892	1
727	20240923	090000	440390	1874	1874	1874	1874	235