KissMeData/403490/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	212100	748749255	1876	1876	1876	1876	7360
3	20240913	212000	748749255	1876	1876	1876	1876	0
4	20240913	211900	748749255	1876	1876	1876	1876	0
5	20240913	211800	748749255	1876	1876	1876	1876	0
6	20240913	211700	748749255	1876	1876	1876	1876	0
7	20240913	211600	748749255	1876	1876	1876	1876	0
8	20240913	211500	748749255	1876	1876	1876	1876	0
9	20240913	211400	748749255	1876	1876	1876	1876	0
10	20240913	211300	748749255	1876	1876	1876	1876	0
11	20240913	211200	748749255	1876	1876	1876	1876	0
12	20240913	211100	748749255	1876	1876	1876	1876	0
13	20240913	211000	748749255	1876	1876	1876	1876	0
14	20240913	210900	748749255	1876	1876	1876	1876	0
15	20240913	210800	748749255	1876	1876	1876	1876	0
16	20240913	210700	748749255	1876	1876	1876	1876	0
17	20240913	210600	748749255	1876	1876	1876	1876	0
18	20240913	210500	748749255	1876	1876	1876	1876	0
19	20240913	210400	748749255	1876	1876	1876	1876	0
20	20240913	210300	748749255	1876	1876	1876	1876	0
21	20240913	210200	748749255	1876	1876	1876	1876	0
22	20240913	210100	748749255	1876	1876	1876	1876	0
23	20240913	210000	748749255	1876	1876	1876	1876	0
24	20240913	205900	748749255	1876	1876	1876	1876	0
25	20240913	205800	748749255	1876	1876	1876	1876	0
26	20240913	205700	748749255	1876	1876	1876	1876	0
27	20240913	205600	748749255	1876	1876	1876	1876	0
28	20240913	205500	748749255	1876	1876	1876	1876	0
29	20240913	205400	748749255	1876	1876	1876	1876	0
30	20240913	205300	748749255	1876	1876	1876	1876	0
31	20240913	205200	748749255	1876	1876	1876	1876	0
32	20240913	205100	748749255	1876	1876	1876	1876	7360
33	20240913	205000	748749255	1876	1876	1876	1876	0
34	20240913	204900	748749255	1876	1876	1876	1876	0
35	20240913	204800	748749255	1876	1876	1876	1876	0
36	20240913	204700	748749255	1876	1876	1876	1876	0
37	20240913	204600	748749255	1876	1876	1876	1876	0
38	20240913	204500	748749255	1876	1876	1876	1876	0
39	20240913	204400	748749255	1876	1876	1876	1876	0
40	20240913	204300	748749255	1876	1876	1876	1876	0
41	20240913	204200	748749255	1876	1876	1876	1876	0
42	20240913	204100	748749255	1876	1876	1876	1876	0
43	20240913	204000	748749255	1876	1876	1876	1876	0
44	20240913	203900	748749255	1876	1876	1876	1876	0
45	20240913	203800	748749255	1876	1876	1876	1876	0
46	20240913	203700	748749255	1876	1876	1876	1876	0
47	20240913	203600	748749255	1876	1876	1876	1876	0
48	20240913	203500	748749255	1876	1876	1876	1876	0
49	20240913	203400	748749255	1876	1876	1876	1876	0
50	20240913	203300	748749255	1876	1876	1876	1876	0
51	20240913	203200	748749255	1876	1876	1876	1876	0
52	20240913	203100	748749255	1876	1876	1876	1876	0
53	20240913	203000	748749255	1876	1876	1876	1876	0
54	20240913	202900	748749255	1876	1876	1876	1876	0
55	20240913	202800	748749255	1876	1876	1876	1876	0
56	20240913	202700	748749255	1876	1876	1876	1876	0
57	20240913	202600	748749255	1876	1876	1876	1876	0
58	20240913	202500	748749255	1876	1876	1876	1876	0
59	20240913	202400	748749255	1876	1876	1876	1876	0
60	20240913	202300	748749255	1876	1876	1876	1876	0
61	20240913	202200	748749255	1876	1876	1876	1876	0
62	20240913	202100	748749255	1876	1876	1876	1876	7360
63	20240913	202000	748749255	1876	1876	1876	1876	0
64	20240913	201900	748749255	1876	1876	1876	1876	0
65	20240913	201800	748749255	1876	1876	1876	1876	0
66	20240913	201700	748749255	1876	1876	1876	1876	0
67	20240913	201600	748749255	1876	1876	1876	1876	0
68	20240913	201500	748749255	1876	1876	1876	1876	0
69	20240913	201400	748749255	1876	1876	1876	1876	0
70	20240913	201300	748749255	1876	1876	1876	1876	0
71	20240913	201200	748749255	1876	1876	1876	1876	0
72	20240913	201100	748749255	1876	1876	1876	1876	0
73	20240913	201000	748749255	1876	1876	1876	1876	0
74	20240913	200900	748749255	1876	1876	1876	1876	0
75	20240913	200800	748749255	1876	1876	1876	1876	0
76	20240913	200700	748749255	1876	1876	1876	1876	0
77	20240913	200600	748749255	1876	1876	1876	1876	0
78	20240913	200500	748749255	1876	1876	1876	1876	0
79	20240913	200400	748749255	1876	1876	1876	1876	0
80	20240913	200300	748749255	1876	1876	1876	1876	0
81	20240913	200200	748749255	1876	1876	1876	1876	0
82	20240913	200100	748749255	1876	1876	1876	1876	0
83	20240913	200000	748749255	1876	1876	1876	1876	0
84	20240913	195900	748749255	1876	1876	1876	1876	0
85	20240913	195800	748749255	1876	1876	1876	1876	0
86	20240913	195700	748749255	1876	1876	1876	1876	0
87	20240913	195600	748749255	1876	1876	1876	1876	0
88	20240913	195500	748749255	1876	1876	1876	1876	0
89	20240913	195400	748749255	1876	1876	1876	1876	0
90	20240913	195300	748749255	1876	1876	1876	1876	0
91	20240913	195200	748749255	1876	1876	1876	1876	0
92	20240913	195100	748749255	1876	1876	1876	1876	7360
93	20240913	195000	748749255	1876	1876	1876	1876	0
94	20240913	194900	748749255	1876	1876	1876	1876	0
95	20240913	194800	748749255	1876	1876	1876	1876	0
96	20240913	194700	748749255	1876	1876	1876	1876	0
97	20240913	194600	748749255	1876	1876	1876	1876	0
98	20240913	194500	748749255	1876	1876	1876	1876	0
99	20240913	194400	748749255	1876	1876	1876	1876	0
100	20240913	194300	748749255	1876	1876	1876	1876	0
101	20240913	194200	748749255	1876	1876	1876	1876	0
102	20240913	194100	748749255	1876	1876	1876	1876	0
103	20240913	194000	748749255	1876	1876	1876	1876	0
104	20240913	193900	748749255	1876	1876	1876	1876	0
105	20240913	193800	748749255	1876	1876	1876	1876	0
106	20240913	193700	748749255	1876	1876	1876	1876	0
107	20240913	193600	748749255	1876	1876	1876	1876	0
108	20240913	193500	748749255	1876	1876	1876	1876	0
109	20240913	193400	748749255	1876	1876	1876	1876	0
110	20240913	193300	748749255	1876	1876	1876	1876	0
111	20240913	193200	748749255	1876	1876	1876	1876	0
112	20240913	193100	748749255	1876	1876	1876	1876	0
113	20240913	193000	748749255	1876	1876	1876	1876	0
114	20240913	192900	748749255	1876	1876	1876	1876	0
115	20240913	192800	748749255	1876	1876	1876	1876	0
116	20240913	192700	748749255	1876	1876	1876	1876	0
117	20240913	192600	748749255	1876	1876	1876	1876	0
118	20240913	192500	748749255	1876	1876	1876	1876	0
119	20240913	192400	748749255	1876	1876	1876	1876	0
120	20240913	192300	748749255	1876	1876	1876	1876	0
121	20240913	192200	748749255	1876	1876	1876	1876	0
122	20240913	192100	748749255	1876	1876	1876	1876	7360
123	20240913	192000	748749255	1876	1876	1876	1876	0
124	20240913	191900	748749255	1876	1876	1876	1876	0
125	20240913	191800	748749255	1876	1876	1876	1876	0
126	20240913	191700	748749255	1876	1876	1876	1876	0
127	20240913	191600	748749255	1876	1876	1876	1876	0
128	20240913	191500	748749255	1876	1876	1876	1876	0
129	20240913	191400	748749255	1876	1876	1876	1876	0
130	20240913	191300	748749255	1876	1876	1876	1876	0
131	20240913	191200	748749255	1876	1876	1876	1876	0
132	20240913	191100	748749255	1876	1876	1876	1876	0
133	20240913	191000	748749255	1876	1876	1876	1876	0
134	20240913	190900	748749255	1876	1876	1876	1876	0
135	20240913	190800	748749255	1876	1876	1876	1876	0
136	20240913	190700	748749255	1876	1876	1876	1876	0
137	20240913	190600	748749255	1876	1876	1876	1876	0
138	20240913	190500	748749255	1876	1876	1876	1876	0
139	20240913	190400	748749255	1876	1876	1876	1876	0
140	20240913	190300	748749255	1876	1876	1876	1876	0
141	20240913	190200	748749255	1876	1876	1876	1876	0
142	20240913	190100	748749255	1876	1876	1876	1876	0
143	20240913	190000	748749255	1876	1876	1876	1876	0
144	20240913	185900	748749255	1876	1876	1876	1876	0
145	20240913	185800	748749255	1876	1876	1876	1876	0
146	20240913	185700	748749255	1876	1876	1876	1876	0
147	20240913	185600	748749255	1876	1876	1876	1876	0
148	20240913	185500	748749255	1876	1876	1876	1876	0
149	20240913	185400	748749255	1876	1876	1876	1876	0
150	20240913	185300	748749255	1876	1876	1876	1876	0
151	20240913	185200	748749255	1876	1876	1876	1876	0
152	20240913	185100	748749255	1876	1876	1876	1876	7360
153	20240913	185000	748749255	1876	1876	1876	1876	0
154	20240913	184900	748749255	1876	1876	1876	1876	0
155	20240913	184800	748749255	1876	1876	1876	1876	0
156	20240913	184700	748749255	1876	1876	1876	1876	0
157	20240913	184600	748749255	1876	1876	1876	1876	0
158	20240913	184500	748749255	1876	1876	1876	1876	0
159	20240913	184400	748749255	1876	1876	1876	1876	0
160	20240913	184300	748749255	1876	1876	1876	1876	0
161	20240913	184200	748749255	1876	1876	1876	1876	0
162	20240913	184100	748749255	1876	1876	1876	1876	0
163	20240913	184000	748749255	1876	1876	1876	1876	0
164	20240913	183900	748749255	1876	1876	1876	1876	0
165	20240913	183800	748749255	1876	1876	1876	1876	0
166	20240913	183700	748749255	1876	1876	1876	1876	0
167	20240913	183600	748749255	1876	1876	1876	1876	0
168	20240913	183500	748749255	1876	1876	1876	1876	0
169	20240913	183400	748749255	1876	1876	1876	1876	0
170	20240913	183300	748749255	1876	1876	1876	1876	0
171	20240913	183200	748749255	1876	1876	1876	1876	0
172	20240913	183100	748749255	1876	1876	1876	1876	0
173	20240913	183000	748749255	1876	1876	1876	1876	0
174	20240913	182900	748749255	1876	1876	1876	1876	0
175	20240913	182800	748749255	1876	1876	1876	1876	0
176	20240913	182700	748749255	1876	1876	1876	1876	0
177	20240913	182600	748749255	1876	1876	1876	1876	0
178	20240913	182500	748749255	1876	1876	1876	1876	0
179	20240913	182400	748749255	1876	1876	1876	1876	0
180	20240913	182300	748749255	1876	1876	1876	1876	0
181	20240913	182200	748749255	1876	1876	1876	1876	0
182	20240913	182100	748749255	1876	1876	1876	1876	7360
183	20240913	182000	748749255	1876	1876	1876	1876	0
184	20240913	181900	748749255	1876	1876	1876	1876	0
185	20240913	181800	748749255	1876	1876	1876	1876	0
186	20240913	181700	748749255	1876	1876	1876	1876	0
187	20240913	181600	748749255	1876	1876	1876	1876	0
188	20240913	181500	748749255	1876	1876	1876	1876	0
189	20240913	181400	748749255	1876	1876	1876	1876	0
190	20240913	181300	748749255	1876	1876	1876	1876	0
191	20240913	181200	748749255	1876	1876	1876	1876	0
192	20240913	181100	748749255	1876	1876	1876	1876	0
193	20240913	181000	748749255	1876	1876	1876	1876	0
194	20240913	180900	748749255	1876	1876	1876	1876	0
195	20240913	180800	748749255	1876	1876	1876	1876	0
196	20240913	180700	748749255	1876	1876	1876	1876	0
197	20240913	180600	748749255	1876	1876	1876	1876	0
198	20240913	180500	748749255	1876	1876	1876	1876	0
199	20240913	180400	748749255	1876	1876	1876	1876	0
200	20240913	180300	748749255	1876	1876	1876	1876	0
201	20240913	180200	748749255	1876	1876	1876	1876	0
202	20240913	180100	748749255	1876	1876	1876	1876	0
203	20240913	180000	748749255	1876	1876	1876	1876	0
204	20240913	175900	748749255	1876	1876	1876	1876	0
205	20240913	175800	748749255	1876	1876	1876	1876	0
206	20240913	175700	748749255	1876	1876	1876	1876	0
207	20240913	175600	748749255	1876	1876	1876	1876	0
208	20240913	175500	748749255	1876	1876	1876	1876	0
209	20240913	175400	748749255	1876	1876	1876	1876	0
210	20240913	175300	748749255	1876	1876	1876	1876	0
211	20240913	175200	748749255	1876	1876	1876	1876	0
212	20240913	175100	748749255	1876	1876	1876	1876	7360
213	20240913	175000	748749255	1876	1876	1876	1876	0
214	20240913	174900	748749255	1876	1876	1876	1876	0
215	20240913	174800	748749255	1876	1876	1876	1876	0
216	20240913	174700	748749255	1876	1876	1876	1876	0
217	20240913	174600	748749255	1876	1876	1876	1876	0
218	20240913	174500	748749255	1876	1876	1876	1876	0
219	20240913	174400	748749255	1876	1876	1876	1876	0
220	20240913	174300	748749255	1876	1876	1876	1876	0
221	20240913	174200	748749255	1876	1876	1876	1876	0
222	20240913	174100	748749255	1876	1876	1876	1876	0
223	20240913	174000	748749255	1876	1876	1876	1876	0
224	20240913	173900	748749255	1876	1876	1876	1876	0
225	20240913	173800	748749255	1876	1876	1876	1876	0
226	20240913	173700	748749255	1876	1876	1876	1876	0
227	20240913	173600	748749255	1876	1876	1876	1876	0
228	20240913	173500	748749255	1876	1876	1876	1876	0
229	20240913	173400	748749255	1876	1876	1876	1876	0
230	20240913	173300	748749255	1876	1876	1876	1876	0
231	20240913	173200	748749255	1876	1876	1876	1876	0
232	20240913	173100	748749255	1876	1876	1876	1876	0
233	20240913	173000	748749255	1876	1876	1876	1876	0
234	20240913	172900	748749255	1876	1876	1876	1876	0
235	20240913	172800	748749255	1876	1876	1876	1876	0
236	20240913	172700	748749255	1876	1876	1876	1876	0
237	20240913	172600	748749255	1876	1876	1876	1876	0
238	20240913	172500	748749255	1876	1876	1876	1876	0
239	20240913	172400	748749255	1876	1876	1876	1876	0
240	20240913	172300	748749255	1876	1876	1876	1876	0
241	20240913	172200	748749255	1876	1876	1876	1876	0
242	20240913	172100	748749255	1876	1876	1876	1876	7360
243	20240913	172000	748749255	1876	1876	1876	1876	0
244	20240913	171900	748749255	1876	1876	1876	1876	0
245	20240913	171800	748749255	1876	1876	1876	1876	0
246	20240913	171700	748749255	1876	1876	1876	1876	0
247	20240913	171600	748749255	1876	1876	1876	1876	0
248	20240913	171500	748749255	1876	1876	1876	1876	0
249	20240913	171400	748749255	1876	1876	1876	1876	0
250	20240913	171300	748749255	1876	1876	1876	1876	0
251	20240913	171200	748749255	1876	1876	1876	1876	0
252	20240913	171100	748749255	1876	1876	1876	1876	0
253	20240913	171000	748749255	1876	1876	1876	1876	0
254	20240913	170900	748749255	1876	1876	1876	1876	0
255	20240913	170800	748749255	1876	1876	1876	1876	0
256	20240913	170700	748749255	1876	1876	1876	1876	0
257	20240913	170600	748749255	1876	1876	1876	1876	0
258	20240913	170500	748749255	1876	1876	1876	1876	0
259	20240913	170400	748749255	1876	1876	1876	1876	0
260	20240913	170300	748749255	1876	1876	1876	1876	0
261	20240913	170200	748749255	1876	1876	1876	1876	0
262	20240913	170100	748749255	1876	1876	1876	1876	0
263	20240913	170000	748749255	1876	1876	1876	1876	0
264	20240913	165900	748749255	1876	1876	1876	1876	0
265	20240913	165800	748749255	1876	1876	1876	1876	0
266	20240913	165700	748749255	1876	1876	1876	1876	0
267	20240913	165600	748749255	1876	1876	1876	1876	0
268	20240913	165500	748749255	1876	1876	1876	1876	0
269	20240913	165400	748749255	1876	1876	1876	1876	0
270	20240913	165300	748749255	1876	1876	1876	1876	0
271	20240913	165200	748749255	1876	1876	1876	1876	0
272	20240913	165100	748749255	1876	1876	1876	1876	7360
273	20240913	165000	748749255	1876	1876	1876	1876	0
274	20240913	164900	748749255	1876	1876	1876	1876	0
275	20240913	164800	748749255	1876	1876	1876	1876	0
276	20240913	164700	748749255	1876	1876	1876	1876	0
277	20240913	164600	748749255	1876	1876	1876	1876	0
278	20240913	164500	748749255	1876	1876	1876	1876	0
279	20240913	164400	748749255	1876	1876	1876	1876	0
280	20240913	164300	748749255	1876	1876	1876	1876	0
281	20240913	164200	748749255	1876	1876	1876	1876	0
282	20240913	164100	748749255	1876	1876	1876	1876	0
283	20240913	164000	748749255	1876	1876	1876	1876	0
284	20240913	163900	748749255	1876	1876	1876	1876	0
285	20240913	163800	748749255	1876	1876	1876	1876	0
286	20240913	163700	748749255	1876	1876	1876	1876	0
287	20240913	163600	748749255	1876	1876	1876	1876	0
288	20240913	163500	748749255	1876	1876	1876	1876	0
289	20240913	163400	748749255	1876	1876	1876	1876	0
290	20240913	163300	748749255	1876	1876	1876	1876	0
291	20240913	163200	748749255	1876	1876	1876	1876	0
292	20240913	163100	748749255	1876	1876	1876	1876	0
293	20240913	163000	748749255	1876	1876	1876	1876	0
294	20240913	162900	748749255	1876	1876	1876	1876	0
295	20240913	162800	748749255	1876	1876	1876	1876	0
296	20240913	162700	748749255	1876	1876	1876	1876	0
297	20240913	162600	748749255	1876	1876	1876	1876	0
298	20240913	162500	748749255	1876	1876	1876	1876	0
299	20240913	162400	748749255	1876	1876	1876	1876	0
300	20240913	162300	748749255	1876	1876	1876	1876	0
301	20240913	162200	748749255	1876	1876	1876	1876	0
302	20240913	162100	748749255	1876	1876	1876	1876	7360
303	20240913	162000	748749255	1876	1876	1876	1876	0
304	20240913	161900	748749255	1876	1876	1876	1876	0
305	20240913	161800	748749255	1876	1876	1876	1876	0
306	20240913	161700	748749255	1876	1876	1876	1876	0
307	20240913	161600	748749255	1876	1876	1876	1876	0
308	20240913	161500	748749255	1876	1876	1876	1876	0
309	20240913	161400	748749255	1876	1876	1876	1876	0
310	20240913	161300	748749255	1876	1876	1876	1876	0
311	20240913	161200	748749255	1876	1876	1876	1876	0
312	20240913	161100	748749255	1876	1876	1876	1876	0
313	20240913	161000	748749255	1876	1876	1876	1876	0
314	20240913	160900	748749255	1876	1876	1876	1876	0
315	20240913	160800	748749255	1876	1876	1876	1876	0
316	20240913	160700	748749255	1876	1876	1876	1876	0
317	20240913	160600	748749255	1876	1876	1876	1876	0
318	20240913	160500	748749255	1876	1876	1876	1876	0
319	20240913	160400	748749255	1876	1876	1876	1876	0
320	20240913	160300	748749255	1876	1876	1876	1876	0
321	20240913	160200	748749255	1876	1876	1876	1876	0
322	20240913	160100	748749255	1876	1876	1876	1876	0
323	20240913	160000	748749255	1876	1876	1876	1876	0
324	20240913	155900	748749255	1876	1876	1876	1876	0
325	20240913	155800	748749255	1876	1876	1876	1876	0
326	20240913	155700	748749255	1876	1876	1876	1876	0
327	20240913	155600	748749255	1876	1876	1876	1876	0
328	20240913	155500	748749255	1876	1876	1876	1876	0
329	20240913	155400	748749255	1876	1876	1876	1876	0
330	20240913	155300	748749255	1876	1876	1876	1876	0
331	20240913	155200	748749255	1876	1876	1876	1876	0
332	20240913	155100	748749255	1876	1876	1876	1876	7360
333	20240913	155000	748749255	1876	1876	1876	1876	0
334	20240913	154900	748749255	1876	1876	1876	1876	0
335	20240913	154800	748749255	1876	1876	1876	1876	0
336	20240913	154700	748749255	1876	1876	1876	1876	0
337	20240913	154600	748749255	1876	1876	1876	1876	0
338	20240913	154500	748749255	1876	1876	1876	1876	0
339	20240913	154400	748749255	1876	1876	1876	1876	0
340	20240913	154300	748749255	1876	1876	1876	1876	0
341	20240913	154200	748749255	1876	1876	1876	1876	0
342	20240913	154100	748749255	1876	1876	1876	1876	0
343	20240913	154000	748749255	1876	1876	1876	1876	0
344	20240913	153900	748749255	1876	1876	1876	1876	0
345	20240913	153800	748749255	1876	1876	1876	1876	0
346	20240913	153700	748749255	1876	1876	1876	1876	0
347	20240913	153600	748749255	1876	1876	1876	1876	0
348	20240913	153500	748749255	1876	1876	1876	1876	0
349	20240913	153400	748749255	1876	1876	1876	1876	0
350	20240913	153300	748749255	1876	1876	1876	1876	0
351	20240913	153200	748749255	1876	1876	1876	1876	0
352	20240913	153100	748749255	1876	1876	1876	1876	0
353	20240913	153000	748749255	1876	1876	1876	1876	7360
354	20240913	152900	734941895	1879	1879	1879	1879	0
355	20240913	152800	734941895	1879	1879	1879	1879	0
356	20240913	152700	734941895	1879	1879	1879	1879	0
357	20240913	152600	734941895	1879	1879	1879	1879	0
358	20240913	152500	734941895	1879	1879	1879	1879	0
359	20240913	152400	734941895	1879	1879	1879	1879	0
360	20240913	152300	734941895	1879	1879	1879	1879	0
361	20240913	152200	734941895	1879	1879	1879	1879	0
362	20240913	152100	734941895	1879	1879	1879	1879	0
363	20240913	152000	734941895	1879	1879	1879	1879	0
364	20240913	151900	734941895	1879	1878	1879	1878	1010
365	20240913	151800	733045105	1878	1878	1878	1878	905
366	20240913	151700	731345515	1879	1879	1880	1879	791
367	20240913	151600	729858959	1878	1878	1878	1878	1033
368	20240913	151500	727918985	1879	1879	1879	1879	0
369	20240913	151400	727918985	1879	1879	1879	1878	3939
370	20240913	151300	720518643	1880	1886	1886	1880	207
371	20240913	151200	720129441	1886	1880	1886	1879	651
372	20240913	151100	718905655	1889	1889	1889	1889	0
373	20240913	151000	718905655	1889	1882	1889	1879	528
374	20240913	150900	717913126	1888	1885	1888	1885	3177
375	20240913	150800	711915898	1882	1882	1882	1882	8
376	20240913	150700	711900842	1881	1881	1881	1881	8
377	20240913	150600	711885794	1881	1881	1881	1881	368
378	20240913	150500	711193586	1881	1882	1882	1881	1335
379	20240913	150400	708681242	1886	1886	1887	1886	1341
380	20240913	150300	706151313	1887	1885	1887	1885	3165
381	20240913	150200	700182021	1883	1881	1883	1881	5255
382	20240913	150100	690289977	1879	1878	1882	1878	8399
383	20240913	150000	674496376	1877	1878	1878	1877	233
384	20240913	145900	674058805	1879	1878	1879	1878	952
385	20240913	145800	672270947	1879	1877	1879	1877	1087
386	20240913	145700	670229668	1877	1875	1878	1875	415
387	20240913	145600	669450707	1875	1876	1876	1875	925
388	20240913	145500	667716238	1875	1875	1875	1875	0
389	20240913	145400	667716238	1875	1875	1875	1875	1090
390	20240913	145300	665672488	1876	1876	1876	1876	0
391	20240913	145200	665672488	1876	1877	1877	1876	20
392	20240913	145100	665634958	1875	1877	1877	1875	44
393	20240913	145000	665552372	1877	1877	1877	1877	0
394	20240913	144900	665552372	1877	1875	1877	1875	327
395	20240913	144800	664939233	1875	1875	1875	1875	84
396	20240913	144700	664781733	1875	1875	1875	1875	3
397	20240913	144600	664776108	1876	1877	1877	1876	4
398	20240913	144500	664768602	1877	1877	1877	1877	0
399	20240913	144400	664768602	1877	1877	1877	1877	0
400	20240913	144300	664768602	1877	1877	1877	1877	10
401	20240913	144200	664749832	1877	1877	1877	1875	41
402	20240913	144100	664672877	1877	1877	1877	1877	900
403	20240913	144000	662983577	1877	1877	1877	1877	0
404	20240913	143900	662983577	1877	1877	1877	1877	0
405	20240913	143800	662983577	1877	1877	1877	1877	0
406	20240913	143700	662983577	1877	1877	1877	1877	0
407	20240913	143600	662983577	1877	1877	1877	1877	10
408	20240913	143500	662964807	1874	1874	1874	1874	0
409	20240913	143400	662964807	1874	1874	1874	1874	0
410	20240913	143300	662964807	1874	1875	1875	1873	501
411	20240913	143200	662026188	1875	1875	1875	1875	0
412	20240913	143100	662026188	1875	1875	1875	1875	0
413	20240913	143000	662026188	1875	1875	1875	1875	0
414	20240913	142900	662026188	1875	1875	1875	1874	118
415	20240913	142800	661804945	1875	1875	1875	1875	1
416	20240913	142700	661803070	1875	1875	1875	1875	100
417	20240913	142600	661615570	1876	1877	1878	1876	1301
418	20240913	142500	659173341	1877	1877	1877	1877	0
419	20240913	142400	659173341	1877	1873	1877	1873	512
420	20240913	142300	658214345	1877	1877	1877	1877	10
421	20240913	142200	658195575	1877	1877	1877	1877	12
422	20240913	142100	658173051	1877	1877	1877	1877	0
423	20240913	142000	658173051	1877	1877	1877	1877	1
424	20240913	141900	658171174	1872	1872	1872	1872	0
425	20240913	141800	658171174	1872	1872	1872	1872	0
426	20240913	141700	658171174	1872	1872	1872	1872	40
427	20240913	141600	658096294	1877	1877	1877	1877	0
428	20240913	141500	658096294	1877	1877	1877	1877	9
429	20240913	141400	658079401	1873	1873	1873	1873	0
430	20240913	141300	658079401	1873	1873	1873	1873	0
431	20240913	141200	658079401	1873	1873	1873	1873	0
432	20240913	141100	658079401	1873	1873	1873	1873	600
433	20240913	141000	656955601	1873	1873	1873	1873	0
434	20240913	140900	656955601	1873	1873	1873	1873	2
435	20240913	140800	656951855	1872	1872	1872	1872	1010
436	20240913	140700	655061135	1871	1871	1871	1871	0
437	20240913	140600	655061135	1871	1871	1871	1871	0
438	20240913	140500	655061135	1871	1872	1872	1871	2730
439	20240913	140400	649952815	1878	1878	1878	1878	2
440	20240913	140300	649949059	1878	1878	1878	1878	1
441	20240913	140200	649947181	1878	1878	1878	1878	19
442	20240913	140100	649911499	1879	1879	1879	1879	18
443	20240913	140000	649877677	1878	1878	1878	1878	953
444	20240913	135900	648087943	1871	1878	1878	1871	143
445	20240913	135800	647819438	1878	1878	1878	1878	0
446	20240913	135700	647819438	1878	1878	1878	1878	0
447	20240913	135600	647819438	1878	1871	1878	1871	301
448	20240913	135500	647256260	1871	1871	1871	1871	0
449	20240913	135400	647256260	1871	1873	1873	1871	957
450	20240913	135300	645465310	1878	1878	1878	1878	4
451	20240913	135200	645457798	1873	1873	1873	1873	0
452	20240913	135100	645457798	1873	1873	1873	1873	0
453	20240913	135000	645457798	1873	1873	1873	1873	0
454	20240913	134900	645457798	1873	1873	1873	1873	292
455	20240913	134800	644910882	1873	1879	1879	1873	1001
456	20240913	134700	643036003	1872	1872	1872	1872	50
457	20240913	134600	642942403	1872	1872	1872	1872	2367
458	20240913	134500	638511379	1872	1872	1872	1872	0
459	20240913	134400	638511379	1872	1872	1872	1872	0
460	20240913	134300	638511379	1872	1872	1872	1872	0
461	20240913	134200	638511379	1872	1872	1872	1872	70
462	20240913	134100	638380339	1872	1872	1872	1872	0
463	20240913	134000	638380339	1872	1872	1872	1872	0
464	20240913	133900	638380339	1872	1872	1872	1872	0
465	20240913	133800	638380339	1872	1872	1872	1872	0
466	20240913	133700	638380339	1872	1874	1874	1872	1100
467	20240913	133600	636320348	1880	1880	1880	1880	200
468	20240913	133500	635944348	1881	1881	1881	1874	2203
469	20240913	133400	631814105	1874	1874	1874	1874	3
470	20240913	133300	631808483	1881	1881	1881	1881	630
471	20240913	133200	630623453	1880	1880	1880	1880	5719
472	20240913	133100	619871733	1879	1879	1879	1879	7190
473	20240913	133000	606361723	1882	1884	1884	1882	152
474	20240913	132900	606075461	1884	1883	1885	1883	1902
475	20240913	132800	602492366	1883	1881	1883	1881	6000
476	20240913	132700	591200394	1882	1882	1882	1882	0
477	20240913	132600	591200394	1882	1882	1882	1882	100
478	20240913	132500	591012194	1882	1882	1882	1882	106
479	20240913	132400	590812702	1883	1883	1883	1883	348
480	20240913	132300	590157418	1883	1875	1883	1875	8000
481	20240913	132200	575120977	1870	1870	1870	1870	170
482	20240913	132100	574803077	1870	1872	1872	1870	2335
483	20240913	132000	570433484	1876	1876	1876	1876	0
484	20240913	131900	570433484	1876	1876	1876	1876	0
485	20240913	131800	570433484	1876	1876	1876	1876	0
486	20240913	131700	570433484	1876	1876	1876	1876	0
487	20240913	131600	570433484	1876	1876	1876	1876	0
488	20240913	131500	570433484	1876	1876	1876	1876	15
489	20240913	131400	570405344	1871	1871	1871	1871	0
490	20240913	131300	570405344	1871	1871	1871	1871	23
491	20240913	131200	570362311	1871	1871	1871	1871	251
492	20240913	131100	569892690	1877	1877	1877	1877	0
493	20240913	131000	569892690	1877	1877	1877	1877	0
494	20240913	130900	569892690	1877	1876	1877	1876	40
495	20240913	130800	569817630	1872	1872	1872	1872	508
496	20240913	130700	568866654	1878	1878	1878	1878	0
497	20240913	130600	568866654	1878	1877	1878	1877	1488
498	20240913	130500	566072760	1877	1875	1877	1875	1000
499	20240913	130400	564196820	1875	1875	1875	1875	0
500	20240913	130300	564196820	1875	1875	1875	1875	500
501	20240913	130200	563259320	1878	1878	1878	1878	0
502	20240913	130100	563259320	1878	1878	1878	1878	0
503	20240913	130000	563259320	1878	1878	1878	1878	500
504	20240913	125900	562320320	1873	1873	1873	1873	23
505	20240913	125800	562277241	1874	1874	1874	1874	91
506	20240913	125700	562106707	1879	1879	1879	1879	9
507	20240913	125600	562089796	1873	1872	1873	1872	269
508	20240913	125500	561586150	1872	1873	1873	1872	80
509	20240913	125400	561436312	1883	1883	1883	1883	0
510	20240913	125300	561436312	1883	1883	1883	1883	5
511	20240913	125200	561426897	1883	1879	1883	1879	480
512	20240913	125100	560523155	1874	1874	1874	1874	106
513	20240913	125000	560324511	1879	1879	1879	1879	0
514	20240913	124900	560324511	1879	1879	1879	1879	0
515	20240913	124800	560324511	1879	1879	1879	1879	0
516	20240913	124700	560324511	1879	1879	1879	1879	0
517	20240913	124600	560324511	1879	1879	1879	1879	0
518	20240913	124500	560324511	1879	1879	1879	1879	0
519	20240913	124400	560324511	1879	1879	1879	1879	100
520	20240913	124300	560136611	1879	1879	1879	1879	0
521	20240913	124200	560136611	1879	1879	1879	1879	0
522	20240913	124100	560136611	1879	1879	1879	1879	0
523	20240913	124000	560136611	1879	1879	1879	1879	13
524	20240913	123900	560112184	1880	1880	1880	1880	0
525	20240913	123800	560112184	1880	1880	1880	1880	3
526	20240913	123700	560106544	1882	1882	1882	1882	0
527	20240913	123600	560106544	1882	1882	1882	1882	10
528	20240913	123500	560087724	1873	1873	1873	1873	0
529	20240913	123400	560087724	1873	1873	1873	1873	0
530	20240913	123300	560087724	1873	1873	1873	1873	1003
531	20240913	123200	558209105	1883	1883	1883	1883	5
532	20240913	123100	558199690	1884	1870	1884	1870	1206
533	20240913	123000	555938285	1869	1869	1869	1869	0
534	20240913	122900	555938285	1869	1869	1869	1869	0
535	20240913	122800	555938285	1869	1869	1869	1869	0
536	20240913	122700	555938285	1869	1869	1869	1869	1
537	20240913	122600	555936416	1868	1868	1868	1868	0
538	20240913	122500	555936416	1868	1868	1868	1868	1051
539	20240913	122400	553973148	1868	1869	1869	1868	10
540	20240913	122300	553954466	1867	1867	1867	1866	253
541	20240913	122200	553482357	1866	1866	1866	1866	0
542	20240913	122100	553482357	1866	1866	1866	1866	0
543	20240913	122000	553482357	1866	1869	1869	1866	2144
544	20240913	121900	549480386	1870	1870	1870	1870	2
545	20240913	121800	549476646	1870	1870	1870	1870	100
546	20240913	121700	549289646	1870	1871	1871	1870	1730
547	20240913	121600	546053618	1879	1880	1880	1879	241
548	20240913	121500	545600773	1870	1876	1876	1870	20000
549	20240913	121400	508188719	1876	1883	1883	1876	418
550	20240913	121300	507403439	1885	1885	1885	1885	0
551	20240913	121200	507403439	1885	1885	1885	1885	0
552	20240913	121100	507403439	1885	1885	1885	1885	3
553	20240913	121000	507397784	1886	1886	1886	1886	8
554	20240913	120900	507382696	1876	1877	1882	1876	887
555	20240913	120800	505713391	1876	1875	1876	1873	965
556	20240913	120700	503904099	1876	1876	1876	1876	0
557	20240913	120600	503904099	1876	1876	1876	1876	0
558	20240913	120500	503904099	1876	1876	1876	1876	40
559	20240913	120400	503829059	1875	1875	1875	1875	131
560	20240913	120300	503583434	1874	1872	1874	1872	501
561	20240913	120200	502644562	1870	1870	1870	1870	0
562	20240913	120100	502644562	1870	1870	1870	1870	0
563	20240913	120000	502644562	1870	1870	1870	1870	0
564	20240913	115900	502644562	1870	1870	1870	1870	500
565	20240913	115800	501709562	1874	1874	1874	1874	1998
566	20240913	115700	497965310	1871	1871	1871	1871	0
567	20240913	115600	497965310	1871	1871	1871	1871	0
568	20240913	115500	497965310	1871	1871	1871	1871	600
569	20240913	115400	496842710	1873	1873	1873	1873	700
570	20240913	115300	495531610	1870	1871	1871	1870	204
571	20240913	115200	495150126	1870	1872	1872	1870	745
572	20240913	115100	493756356	1873	1873	1873	1873	1
573	20240913	115000	493754483	1873	1873	1873	1873	0
574	20240913	114900	493754483	1873	1874	1874	1873	1526
575	20240913	114800	490894760	1875	1875	1875	1875	570
576	20240913	114700	489826010	1875	1875	1875	1875	0
577	20240913	114600	489826010	1875	1876	1876	1875	1532
578	20240913	114500	486952793	1876	1876	1876	1876	120
579	20240913	114400	486727673	1876	1876	1876	1876	1500
580	20240913	114300	483913673	1875	1875	1875	1875	0
581	20240913	114200	483913673	1875	1875	1875	1875	2
582	20240913	114100	483909923	1875	1875	1875	1875	4
583	20240913	114000	483902423	1880	1880	1880	1880	29
584	20240913	113900	483847903	1875	1875	1875	1875	0
585	20240913	113800	483847903	1875	1874	1875	1874	1127
586	20240913	113700	481734779	1884	1884	1884	1884	0
587	20240913	113600	481734779	1884	1884	1884	1884	1
588	20240913	113500	481732895	1875	1876	1876	1875	647
589	20240913	113400	480519193	1889	1889	1889	1889	0
590	20240913	113300	480519193	1889	1876	1889	1876	3
591	20240913	113200	480513549	1878	1880	1880	1878	1731
592	20240913	113100	477262059	1879	1879	1879	1879	0
593	20240913	113000	477262059	1879	1879	1879	1879	2
594	20240913	112900	477258301	1889	1889	1889	1889	500
595	20240913	112800	476313801	1890	1890	1890	1890	113
596	20240913	112700	476100231	1878	1879	1879	1878	143
597	20240913	112600	475831535	1891	1878	1891	1877	8268
598	20240913	112500	460214826	1878	1878	1878	1878	101
599	20240913	112400	460025148	1878	1878	1878	1878	0
600	20240913	112300	460025148	1878	1878	1878	1878	44
601	20240913	112200	459942516	1877	1880	1880	1877	150
602	20240913	112100	459660960	1877	1888	1888	1877	56
603	20240913	112000	459555297	1888	1886	1888	1883	308
604	20240913	111900	458975067	1886	1882	1886	1882	1970
605	20240913	111800	455264907	1882	1881	1882	1878	1209
606	20240913	111700	452990076	1880	1879	1880	1879	177
607	20240913	111600	452657390	1878	1876	1879	1876	1622
608	20240913	111500	449611982	1875	1873	1875	1873	4
609	20240913	111400	449604488	1870	1870	1870	1870	1
610	20240913	111300	449602618	1870	1870	1870	1870	500
611	20240913	111200	448667618	1870	1870	1870	1870	0
612	20240913	111100	448667618	1870	1870	1870	1870	50
613	20240913	111000	448574118	1873	1872	1873	1869	2217
614	20240913	110900	444428935	1871	1871	1871	1871	100
615	20240913	110800	444241835	1870	1870	1870	1870	0
616	20240913	110700	444241835	1870	1870	1870	1870	765
617	20240913	110600	442811285	1870	1870	1870	1870	12
618	20240913	110500	442788845	1870	1871	1871	1867	4201
619	20240913	110400	434938808	1870	1870	1870	1870	700
620	20240913	110300	433629808	1869	1869	1869	1869	389
621	20240913	110200	432902767	1869	1869	1869	1869	3
622	20240913	110100	432897160	1869	1870	1870	1869	6908
623	20240913	110000	419985108	1870	1871	1871	1870	2205
624	20240913	105900	415861553	1871	1871	1871	1871	412
625	20240913	105800	415090701	1872	1872	1872	1872	19
626	20240913	105700	415055133	1872	1872	1872	1872	5
627	20240913	105600	415045773	1872	1873	1873	1872	39
628	20240913	105500	414972746	1876	1873	1876	1873	3
629	20240913	105400	414967122	1873	1871	1873	1871	203
630	20240913	105300	414587283	1871	1873	1873	1871	5094
631	20240913	105200	405052413	1874	1874	1874	1874	100
632	20240913	105100	404865013	1874	1874	1874	1874	179
633	20240913	105000	404529567	1875	1875	1875	1875	0
634	20240913	104900	404529567	1875	1875	1875	1875	941
635	20240913	104800	402765192	1875	1875	1875	1874	1291
636	20240913	104700	400344946	1875	1877	1877	1875	180
637	20240913	104600	400007423	1878	1878	1878	1878	479
638	20240913	104500	399107861	1878	1878	1878	1878	4
639	20240913	104400	399100349	1875	1875	1875	1875	0
640	20240913	104300	399100349	1875	1875	1875	1875	0
641	20240913	104200	399100349	1875	1875	1875	1875	100
642	20240913	104100	398912849	1876	1876	1876	1876	0
643	20240913	104000	398912849	1876	1878	1878	1876	400
644	20240913	103900	398162049	1875	1875	1875	1875	10
645	20240913	103800	398143299	1875	1875	1875	1875	0
646	20240913	103700	398143299	1875	1875	1875	1875	0
647	20240913	103600	398143299	1875	1875	1875	1875	175
648	20240913	103500	397815174	1875	1875	1875	1875	27
649	20240913	103400	397764549	1874	1875	1875	1874	1209
650	20240913	103300	395498323	1880	1880	1880	1880	0
651	20240913	103200	395498323	1880	1880	1880	1880	250
652	20240913	103100	395028323	1880	1880	1880	1880	206
653	20240913	103000	394641043	1880	1880	1880	1880	0
654	20240913	102900	394641043	1880	1880	1880	1880	56
655	20240913	102800	394535763	1880	1874	1880	1872	3408
656	20240913	102700	388143653	1880	1880	1880	1880	0
657	20240913	102600	388143653	1880	1880	1880	1880	83
658	20240913	102500	387987613	1880	1880	1880	1880	67
659	20240913	102400	387861653	1880	1880	1880	1880	0
660	20240913	102300	387861653	1880	1880	1880	1880	115
661	20240913	102200	387645453	1880	1880	1880	1880	1
662	20240913	102100	387643573	1871	1871	1871	1871	157
663	20240913	102000	387349826	1882	1871	1882	1871	129
664	20240913	101900	387107356	1882	1882	1882	1882	0
665	20240913	101800	387107356	1882	1874	1882	1872	4557
666	20240913	101700	378572632	1873	1873	1873	1873	1
667	20240913	101600	378570759	1874	1875	1875	1874	5797
668	20240913	101500	367704796	1875	1875	1875	1875	2414
669	20240913	101400	363178546	1875	1877	1877	1875	565
670	20240913	101300	362118630	1878	1887	1887	1878	825
671	20240913	101200	360566605	1887	1887	1887	1887	3
672	20240913	101100	360560944	1889	1889	1889	1889	0
673	20240913	101000	360560944	1889	1891	1891	1889	414
674	20240913	100900	359778078	1892	1891	1892	1891	7966
675	20240913	100800	344707406	1890	1890	1890	1890	59
676	20240913	100700	344595896	1883	1888	1890	1883	4447
677	20240913	100600	336194389	1887	1887	1887	1887	0
678	20240913	100500	336194389	1887	1888	1888	1882	765
679	20240913	100400	334753284	1892	1890	1892	1887	1733
680	20240913	100300	331476840	1891	1891	1891	1891	20
681	20240913	100200	331439020	1887	1890	1891	1885	2692
682	20240913	100100	326357477	1891	1887	1891	1887	3557
683	20240913	100000	319636218	1885	1882	1885	1882	2940
684	20240913	095900	314095812	1884	1884	1884	1884	0
685	20240913	095800	314095812	1884	1884	1884	1884	100
686	20240913	095700	313907412	1885	1876	1885	1876	841
687	20240913	095600	312329428	1876	1879	1879	1876	1561
688	20240913	095500	309398836	1879	1885	1885	1879	5675
689	20240913	095400	298721011	1886	1885	1886	1885	1421
690	20240913	095300	296041114	1886	1885	1886	1885	130
691	20240913	095200	295795964	1885	1885	1885	1885	146
692	20240913	095100	295520754	1885	1883	1885	1883	2603
693	20240913	095000	290615187	1884	1885	1885	1884	3879
694	20240913	094900	283304272	1886	1882	1886	1882	7606
695	20240913	094800	268980724	1882	1883	1883	1882	194
696	20240913	094700	268615497	1883	1883	1883	1883	3094
697	20240913	094600	262789495	1887	1887	1887	1885	1073
698	20240913	094500	260765681	1887	1887	1888	1887	727
699	20240913	094400	259393632	1888	1888	1888	1888	1660
700	20240913	094300	256259552	1884	1881	1884	1877	4557
701	20240913	094200	247684546	1882	1874	1884	1874	1747
702	20240913	094100	244409668	1879	1889	1889	1879	10042
703	20240913	094000	225513340	1890	1887	1892	1885	4986
704	20240913	093900	216096752	1887	1881	1889	1879	9407
705	20240913	093800	198371370	1880	1878	1880	1876	14036
706	20240913	093700	172006073	1875	1872	1877	1872	5833
707	20240913	093600	161070344	1871	1864	1871	1864	2488
708	20240913	093500	156431004	1863	1874	1874	1863	2726
709	20240913	093400	151347889	1874	1874	1875	1874	928
710	20240913	093300	149608706	1865	1868	1875	1865	12078
711	20240913	093200	127010326	1868	1868	1868	1868	200
712	20240913	093100	126636726	1868	1864	1868	1864	5054
713	20240913	093000	117207000	1865	1865	1865	1865	0
714	20240913	092900	117207000	1865	1865	1865	1865	2302
715	20240913	092800	112913770	1865	1864	1865	1864	2
716	20240913	092700	112910041	1865	1865	1866	1865	421
717	20240913	092600	112124709	1866	1866	1867	1866	1357
718	20240913	092500	109592036	1868	1857	1868	1857	202
719	20240913	092400	109216900	1860	1856	1860	1856	7128
720	20240913	092300	95969502	1858	1858	1858	1858	0
721	20240913	092200	95969502	1858	1858	1858	1858	500
722	20240913	092100	95040502	1858	1858	1858	1850	3055
723	20240913	092000	89388436	1859	1859	1859	1859	0
724	20240913	091900	89388436	1859	1857	1859	1857	207
725	20240913	091800	89003627	1850	1850	1856	1850	1252
726	20240913	091700	86681854	1855	1855	1855	1855	1500
727	20240913	091600	83899354	1855	1858	1858	1855	202
728	20240913	091500	83524641	1859	1847	1859	1845	1118
729	20240913	091400	81460198	1850	1853	1853	1848	8624
730	20240913	091300	65499674	1853	1858	1860	1852	128
731	20240913	091200	65262402	1860	1854	1860	1851	1001
732	20240913	091100	63409415	1860	1860	1860	1860	3
733	20240913	091000	63403835	1861	1868	1871	1850	3552
734	20240913	090900	56790775	1870	1862	1871	1862	4322
735	20240913	090800	48726105	1861	1861	1861	1860	1375
736	20240913	090700	46167354	1850	1859	1862	1849	4343
737	20240913	090600	38092708	1858	1857	1858	1857	3630
738	20240913	090500	31350267	1857	1852	1857	1852	738
739	20240913	090400	29982735	1853	1853	1857	1853	7726
740	20240913	090300	15661899	1853	1853	1853	1853	905
741	20240913	090200	13984934	1854	1854	1854	1854	0
742	20240913	090100	13984934	1854	1840	1854	1838	5116
743	20240913	090000	4558131	1843	1855	1855	1843	2469