KissMeData/033540/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	191400	2839018371	1877	1877	1877	1877	19621
3	20240911	191300	2839018371	1877	1877	1877	1877	0
4	20240911	191200	2839018371	1877	1877	1877	1877	0
5	20240911	191100	2839018371	1877	1877	1877	1877	0
6	20240911	191000	2839018371	1877	1877	1877	1877	0
7	20240911	190900	2839018371	1877	1877	1877	1877	0
8	20240911	190800	2839018371	1877	1877	1877	1877	0
9	20240911	190700	2839018371	1877	1877	1877	1877	0
10	20240911	190600	2839018371	1877	1877	1877	1877	0
11	20240911	190500	2839018371	1877	1877	1877	1877	0
12	20240911	190400	2839018371	1877	1877	1877	1877	0
13	20240911	190300	2839018371	1877	1877	1877	1877	0
14	20240911	190200	2839018371	1877	1877	1877	1877	0
15	20240911	190100	2839018371	1877	1877	1877	1877	0
16	20240911	190000	2839018371	1877	1877	1877	1877	0
17	20240911	185900	2839018371	1877	1877	1877	1877	0
18	20240911	185800	2839018371	1877	1877	1877	1877	0
19	20240911	185700	2839018371	1877	1877	1877	1877	0
20	20240911	185600	2839018371	1877	1877	1877	1877	0
21	20240911	185500	2839018371	1877	1877	1877	1877	0
22	20240911	185400	2839018371	1877	1877	1877	1877	0
23	20240911	185300	2839018371	1877	1877	1877	1877	0
24	20240911	185200	2839018371	1877	1877	1877	1877	0
25	20240911	185100	2839018371	1877	1877	1877	1877	0
26	20240911	185000	2839018371	1877	1877	1877	1877	0
27	20240911	184900	2839018371	1877	1877	1877	1877	0
28	20240911	184800	2839018371	1877	1877	1877	1877	0
29	20240911	184700	2839018371	1877	1877	1877	1877	0
30	20240911	184600	2839018371	1877	1877	1877	1877	0
31	20240911	184500	2839018371	1877	1877	1877	1877	0
32	20240911	184400	2839018371	1877	1877	1877	1877	19621
33	20240911	184300	2839018371	1877	1877	1877	1877	0
34	20240911	184200	2839018371	1877	1877	1877	1877	0
35	20240911	184100	2839018371	1877	1877	1877	1877	0
36	20240911	184000	2839018371	1877	1877	1877	1877	0
37	20240911	183900	2839018371	1877	1877	1877	1877	0
38	20240911	183800	2839018371	1877	1877	1877	1877	0
39	20240911	183700	2839018371	1877	1877	1877	1877	0
40	20240911	183600	2839018371	1877	1877	1877	1877	0
41	20240911	183500	2839018371	1877	1877	1877	1877	0
42	20240911	183400	2839018371	1877	1877	1877	1877	0
43	20240911	183300	2839018371	1877	1877	1877	1877	0
44	20240911	183200	2839018371	1877	1877	1877	1877	0
45	20240911	183100	2839018371	1877	1877	1877	1877	0
46	20240911	183000	2839018371	1877	1877	1877	1877	0
47	20240911	182900	2839018371	1877	1877	1877	1877	0
48	20240911	182800	2839018371	1877	1877	1877	1877	0
49	20240911	182700	2839018371	1877	1877	1877	1877	0
50	20240911	182600	2839018371	1877	1877	1877	1877	0
51	20240911	182500	2839018371	1877	1877	1877	1877	0
52	20240911	182400	2839018371	1877	1877	1877	1877	0
53	20240911	182300	2839018371	1877	1877	1877	1877	0
54	20240911	182200	2839018371	1877	1877	1877	1877	0
55	20240911	182100	2839018371	1877	1877	1877	1877	0
56	20240911	182000	2839018371	1877	1877	1877	1877	0
57	20240911	181900	2839018371	1877	1877	1877	1877	0
58	20240911	181800	2839018371	1877	1877	1877	1877	0
59	20240911	181700	2839018371	1877	1877	1877	1877	0
60	20240911	181600	2839018371	1877	1877	1877	1877	0
61	20240911	181500	2839018371	1877	1877	1877	1877	0
62	20240911	181400	2839018371	1877	1877	1877	1877	19621
63	20240911	181300	2839018371	1877	1877	1877	1877	0
64	20240911	181200	2839018371	1877	1877	1877	1877	0
65	20240911	181100	2839018371	1877	1877	1877	1877	0
66	20240911	181000	2839018371	1877	1877	1877	1877	0
67	20240911	180900	2839018371	1877	1877	1877	1877	0
68	20240911	180800	2839018371	1877	1877	1877	1877	0
69	20240911	180700	2839018371	1877	1877	1877	1877	0
70	20240911	180600	2839018371	1877	1877	1877	1877	0
71	20240911	180500	2839018371	1877	1877	1877	1877	0
72	20240911	180400	2839018371	1877	1877	1877	1877	0
73	20240911	180300	2839018371	1877	1877	1877	1877	0
74	20240911	180200	2839018371	1877	1877	1877	1877	0
75	20240911	180100	2839018371	1877	1877	1877	1877	0
76	20240911	180000	2839018371	1877	1877	1877	1877	0
77	20240911	175900	2839018371	1877	1877	1877	1877	0
78	20240911	175800	2839018371	1877	1877	1877	1877	0
79	20240911	175700	2839018371	1877	1877	1877	1877	0
80	20240911	175600	2839018371	1877	1877	1877	1877	0
81	20240911	175500	2839018371	1877	1877	1877	1877	0
82	20240911	175400	2839018371	1877	1877	1877	1877	0
83	20240911	175300	2839018371	1877	1877	1877	1877	0
84	20240911	175200	2839018371	1877	1877	1877	1877	0
85	20240911	175100	2839018371	1877	1877	1877	1877	0
86	20240911	175000	2839018371	1877	1877	1877	1877	0
87	20240911	174900	2839018371	1877	1877	1877	1877	0
88	20240911	174800	2839018371	1877	1877	1877	1877	0
89	20240911	174700	2839018371	1877	1877	1877	1877	0
90	20240911	174600	2839018371	1877	1877	1877	1877	0
91	20240911	174500	2839018371	1877	1877	1877	1877	0
92	20240911	174400	2839018371	1877	1877	1877	1877	19621
93	20240911	174300	2839018371	1877	1877	1877	1877	0
94	20240911	174200	2839018371	1877	1877	1877	1877	0
95	20240911	174100	2839018371	1877	1877	1877	1877	0
96	20240911	174000	2839018371	1877	1877	1877	1877	0
97	20240911	173900	2839018371	1877	1877	1877	1877	0
98	20240911	173800	2839018371	1877	1877	1877	1877	0
99	20240911	173700	2839018371	1877	1877	1877	1877	0
100	20240911	173600	2839018371	1877	1877	1877	1877	0
101	20240911	173500	2839018371	1877	1877	1877	1877	0
102	20240911	173400	2839018371	1877	1877	1877	1877	0
103	20240911	173300	2839018371	1877	1877	1877	1877	0
104	20240911	173200	2839018371	1877	1877	1877	1877	0
105	20240911	173100	2839018371	1877	1877	1877	1877	0
106	20240911	173000	2839018371	1877	1877	1877	1877	0
107	20240911	172900	2839018371	1877	1877	1877	1877	0
108	20240911	172800	2839018371	1877	1877	1877	1877	0
109	20240911	172700	2839018371	1877	1877	1877	1877	0
110	20240911	172600	2839018371	1877	1877	1877	1877	0
111	20240911	172500	2839018371	1877	1877	1877	1877	0
112	20240911	172400	2839018371	1877	1877	1877	1877	0
113	20240911	172300	2839018371	1877	1877	1877	1877	0
114	20240911	172200	2839018371	1877	1877	1877	1877	0
115	20240911	172100	2839018371	1877	1877	1877	1877	0
116	20240911	172000	2839018371	1877	1877	1877	1877	0
117	20240911	171900	2839018371	1877	1877	1877	1877	0
118	20240911	171800	2839018371	1877	1877	1877	1877	0
119	20240911	171700	2839018371	1877	1877	1877	1877	0
120	20240911	171600	2839018371	1877	1877	1877	1877	0
121	20240911	171500	2839018371	1877	1877	1877	1877	0
122	20240911	171400	2839018371	1877	1877	1877	1877	19621
123	20240911	171300	2839018371	1877	1877	1877	1877	0
124	20240911	171200	2839018371	1877	1877	1877	1877	0
125	20240911	171100	2839018371	1877	1877	1877	1877	0
126	20240911	171000	2839018371	1877	1877	1877	1877	0
127	20240911	170900	2839018371	1877	1877	1877	1877	0
128	20240911	170800	2839018371	1877	1877	1877	1877	0
129	20240911	170700	2839018371	1877	1877	1877	1877	0
130	20240911	170600	2839018371	1877	1877	1877	1877	0
131	20240911	170500	2839018371	1877	1877	1877	1877	0
132	20240911	170400	2839018371	1877	1877	1877	1877	0
133	20240911	170300	2839018371	1877	1877	1877	1877	0
134	20240911	170200	2839018371	1877	1877	1877	1877	0
135	20240911	170100	2839018371	1877	1877	1877	1877	0
136	20240911	170000	2839018371	1877	1877	1877	1877	0
137	20240911	165900	2839018371	1877	1877	1877	1877	0
138	20240911	165800	2839018371	1877	1877	1877	1877	0
139	20240911	165700	2839018371	1877	1877	1877	1877	0
140	20240911	165600	2839018371	1877	1877	1877	1877	0
141	20240911	165500	2839018371	1877	1877	1877	1877	0
142	20240911	165400	2839018371	1877	1877	1877	1877	0
143	20240911	165300	2839018371	1877	1877	1877	1877	0
144	20240911	165200	2839018371	1877	1877	1877	1877	0
145	20240911	165100	2839018371	1877	1877	1877	1877	0
146	20240911	165000	2839018371	1877	1877	1877	1877	0
147	20240911	164900	2839018371	1877	1877	1877	1877	0
148	20240911	164800	2839018371	1877	1877	1877	1877	0
149	20240911	164700	2839018371	1877	1877	1877	1877	0
150	20240911	164600	2839018371	1877	1877	1877	1877	0
151	20240911	164500	2839018371	1877	1877	1877	1877	0
152	20240911	164400	2839018371	1877	1877	1877	1877	19621
153	20240911	164300	2839018371	1877	1877	1877	1877	0
154	20240911	164200	2839018371	1877	1877	1877	1877	0
155	20240911	164100	2839018371	1877	1877	1877	1877	0
156	20240911	164000	2839018371	1877	1877	1877	1877	0
157	20240911	163900	2839018371	1877	1877	1877	1877	0
158	20240911	163800	2839018371	1877	1877	1877	1877	0
159	20240911	163700	2839018371	1877	1877	1877	1877	0
160	20240911	163600	2839018371	1877	1877	1877	1877	0
161	20240911	163500	2839018371	1877	1877	1877	1877	0
162	20240911	163400	2839018371	1877	1877	1877	1877	0
163	20240911	163300	2839018371	1877	1877	1877	1877	0
164	20240911	163200	2839018371	1877	1877	1877	1877	0
165	20240911	163100	2839018371	1877	1877	1877	1877	0
166	20240911	163000	2839018371	1877	1877	1877	1877	0
167	20240911	162900	2839018371	1877	1877	1877	1877	0
168	20240911	162800	2839018371	1877	1877	1877	1877	0
169	20240911	162700	2839018371	1877	1877	1877	1877	0
170	20240911	162600	2839018371	1877	1877	1877	1877	0
171	20240911	162500	2839018371	1877	1877	1877	1877	0
172	20240911	162400	2839018371	1877	1877	1877	1877	0
173	20240911	162300	2839018371	1877	1877	1877	1877	0
174	20240911	162200	2839018371	1877	1877	1877	1877	0
175	20240911	162100	2839018371	1877	1877	1877	1877	0
176	20240911	162000	2839018371	1877	1877	1877	1877	0
177	20240911	161900	2839018371	1877	1877	1877	1877	0
178	20240911	161800	2839018371	1877	1877	1877	1877	0
179	20240911	161700	2839018371	1877	1877	1877	1877	0
180	20240911	161600	2839018371	1877	1877	1877	1877	0
181	20240911	161500	2839018371	1877	1877	1877	1877	0
182	20240911	161400	2839018371	1877	1877	1877	1877	19621
183	20240911	161300	2839018371	1877	1877	1877	1877	0
184	20240911	161200	2839018371	1877	1877	1877	1877	0
185	20240911	161100	2839018371	1877	1877	1877	1877	0
186	20240911	161000	2839018371	1877	1877	1877	1877	0
187	20240911	160900	2839018371	1877	1877	1877	1877	0
188	20240911	160800	2839018371	1877	1877	1877	1877	0
189	20240911	160700	2839018371	1877	1877	1877	1877	0
190	20240911	160600	2839018371	1877	1877	1877	1877	0
191	20240911	160500	2839018371	1877	1877	1877	1877	0
192	20240911	160400	2839018371	1877	1877	1877	1877	0
193	20240911	160300	2839018371	1877	1877	1877	1877	0
194	20240911	160200	2839018371	1877	1877	1877	1877	0
195	20240911	160100	2839018371	1877	1877	1877	1877	0
196	20240911	160000	2839018371	1877	1877	1877	1877	0
197	20240911	155900	2839018371	1877	1877	1877	1877	0
198	20240911	155800	2839018371	1877	1877	1877	1877	0
199	20240911	155700	2839018371	1877	1877	1877	1877	0
200	20240911	155600	2839018371	1877	1877	1877	1877	0
201	20240911	155500	2839018371	1877	1877	1877	1877	0
202	20240911	155400	2839018371	1877	1877	1877	1877	0
203	20240911	155300	2839018371	1877	1877	1877	1877	0
204	20240911	155200	2839018371	1877	1877	1877	1877	0
205	20240911	155100	2839018371	1877	1877	1877	1877	0
206	20240911	155000	2839018371	1877	1877	1877	1877	0
207	20240911	154900	2839018371	1877	1877	1877	1877	0
208	20240911	154800	2839018371	1877	1877	1877	1877	0
209	20240911	154700	2839018371	1877	1877	1877	1877	0
210	20240911	154600	2839018371	1877	1877	1877	1877	0
211	20240911	154500	2839018371	1877	1877	1877	1877	0
212	20240911	154400	2839018371	1877	1877	1877	1877	19621
213	20240911	154300	2839018371	1877	1877	1877	1877	0
214	20240911	154200	2839018371	1877	1877	1877	1877	0
215	20240911	154100	2839018371	1877	1877	1877	1877	0
216	20240911	154000	2839018371	1877	1877	1877	1877	0
217	20240911	153900	2839018371	1877	1877	1877	1877	0
218	20240911	153800	2839018371	1877	1877	1877	1877	0
219	20240911	153700	2839018371	1877	1877	1877	1877	0
220	20240911	153600	2839018371	1877	1877	1877	1877	0
221	20240911	153500	2839018371	1877	1877	1877	1877	0
222	20240911	153400	2839018371	1877	1877	1877	1877	0
223	20240911	153300	2839018371	1877	1877	1877	1877	0
224	20240911	153200	2839018371	1877	1877	1877	1877	0
225	20240911	153100	2839018371	1877	1877	1877	1877	0
226	20240911	153000	2839018371	1877	1877	1877	1877	19621
227	20240911	152900	2802189754	1861	1861	1861	1861	0
228	20240911	152800	2802189754	1861	1861	1861	1861	0
229	20240911	152700	2802189754	1861	1861	1861	1861	0
230	20240911	152600	2802189754	1861	1861	1861	1861	0
231	20240911	152500	2802189754	1861	1861	1861	1861	0
232	20240911	152400	2802189754	1861	1861	1861	1861	0
233	20240911	152300	2802189754	1861	1861	1861	1861	0
234	20240911	152200	2802189754	1861	1861	1861	1861	0
235	20240911	152100	2802189754	1861	1861	1861	1861	0
236	20240911	152000	2802189754	1861	1861	1861	1861	0
237	20240911	151900	2802189754	1861	1858	1862	1858	7511
238	20240911	151800	2788222218	1858	1857	1858	1849	1571
239	20240911	151700	2785308558	1858	1851	1858	1849	397
240	20240911	151600	2784574295	1859	1858	1859	1858	1102
241	20240911	151500	2782526177	1860	1853	1860	1853	4151
242	20240911	151400	2774820938	1853	1848	1853	1848	3056
243	20240911	151300	2769165763	1843	1849	1850	1843	51
244	20240911	151200	2769071651	1849	1842	1849	1840	7355
245	20240911	151100	2755520270	1842	1843	1850	1842	1593
246	20240911	151000	2752585089	1843	1843	1845	1843	320
247	20240911	150900	2751995277	1842	1845	1845	1838	6362
248	20240911	150800	2740290482	1842	1852	1852	1842	301
249	20240911	150700	2739735895	1840	1853	1853	1840	4013
250	20240911	150600	2732339411	1853	1852	1854	1842	2422
251	20240911	150500	2727874164	1844	1852	1854	1844	5921
252	20240911	150400	2716941929	1855	1846	1855	1846	215
253	20240911	150300	2716545030	1855	1847	1855	1844	5101
254	20240911	150200	2707135715	1847	1848	1848	1846	3685
255	20240911	150100	2700331193	1848	1850	1850	1848	1533
256	20240911	150000	2697497053	1850	1848	1850	1848	153
257	20240911	145900	2697214269	1847	1853	1856	1847	1019
258	20240911	145800	2695325570	1853	1857	1857	1844	19472
259	20240911	145700	2659393606	1858	1857	1858	1849	1506
260	20240911	145600	2656602108	1856	1856	1856	1854	1932
261	20240911	145500	2653016760	1848	1852	1855	1848	10545
262	20240911	145400	2633513545	1852	1852	1852	1852	540
263	20240911	145300	2632513465	1849	1851	1852	1849	2802
264	20240911	145200	2627332560	1851	1851	1852	1846	4602
265	20240911	145100	2618826094	1851	1851	1852	1848	3760
266	20240911	145000	2611864317	1848	1849	1849	1848	1494
267	20240911	144900	2609103404	1852	1844	1852	1844	100
268	20240911	144800	2608918960	1854	1853	1854	1842	4498
269	20240911	144700	2600618127	1852	1852	1854	1852	333
270	20240911	144600	2600001353	1852	1851	1854	1850	1599
271	20240911	144500	2597040575	1848	1849	1851	1848	767
272	20240911	144400	2595621979	1850	1843	1850	1842	3833
273	20240911	144300	2588551072	1843	1842	1843	1842	183
274	20240911	144200	2588213821	1842	1836	1842	1836	311
275	20240911	144100	2587642809	1836	1836	1836	1836	1879
276	20240911	144000	2584192965	1843	1837	1843	1836	727
277	20240911	143900	2582856661	1837	1837	1837	1836	185
278	20240911	143800	2582516835	1837	1846	1846	1837	563
279	20240911	143700	2581481521	1845	1841	1846	1839	1744
280	20240911	143600	2578264136	1844	1841	1845	1840	1531
281	20240911	143500	2575446842	1840	1839	1840	1831	2031
282	20240911	143400	2571712854	1830	1831	1839	1830	501
283	20240911	143300	2570795198	1830	1833	1833	1830	13413
284	20240911	143200	2546240974	1833	1838	1838	1833	2124
285	20240911	143100	2542342311	1838	1841	1841	1837	5294
286	20240911	143000	2532600945	1841	1843	1848	1841	1141
287	20240911	142900	2530499290	1843	1844	1844	1843	4200
288	20240911	142800	2522757467	1844	1848	1848	1842	3865
289	20240911	142700	2515630738	1849	1847	1849	1845	6713
290	20240911	142600	2503237034	1847	1850	1850	1847	1790
291	20240911	142500	2499926115	1847	1852	1852	1847	1759
292	20240911	142400	2496671515	1852	1857	1857	1852	401
293	20240911	142300	2495928858	1856	1850	1856	1850	5947
294	20240911	142200	2484926902	1846	1846	1846	1846	0
295	20240911	142100	2484926902	1846	1851	1852	1846	13083
296	20240911	142000	2460756267	1851	1851	1852	1851	1688
297	20240911	141900	2457631679	1853	1852	1855	1851	784
298	20240911	141800	2456178545	1852	1852	1852	1851	1595
299	20240911	141700	2453225105	1852	1852	1852	1851	685
300	20240911	141600	2451956486	1862	1853	1863	1852	1352
301	20240911	141500	2449451374	1862	1852	1864	1852	1820
302	20240911	141400	2446079722	1864	1855	1864	1853	3801
303	20240911	141300	2439034157	1855	1864	1864	1855	781
304	20240911	141200	2437584617	1865	1865	1865	1865	192
305	20240911	141100	2437226537	1866	1865	1866	1865	28
306	20240911	141000	2437174316	1866	1864	1866	1864	459
307	20240911	140900	2436318638	1866	1866	1866	1864	2059
308	20240911	140800	2432480470	1867	1864	1867	1864	2178
309	20240911	140700	2428414347	1866	1863	1866	1863	3368
310	20240911	140600	2422132750	1863	1861	1863	1853	178
311	20240911	140500	2421801925	1861	1860	1864	1859	2991
312	20240911	140400	2416237409	1851	1855	1860	1851	4432
313	20240911	140300	2408006364	1855	1852	1855	1851	2732
314	20240911	140200	2402940537	1852	1852	1852	1850	1803
315	20240911	140100	2399604452	1851	1853	1854	1851	496
316	20240911	140000	2398686247	1853	1853	1854	1853	2047
317	20240911	135900	2394892908	1853	1854	1854	1853	431
318	20240911	135800	2394093854	1854	1851	1855	1850	892
319	20240911	135700	2392442691	1851	1851	1855	1851	2442
320	20240911	135600	2387917605	1855	1855	1855	1852	1353
321	20240911	135500	2385410164	1856	1855	1856	1855	26
322	20240911	135400	2385361925	1854	1852	1854	1850	936
323	20240911	135300	2383629549	1852	1851	1852	1851	1023
324	20240911	135200	2381735546	1851	1852	1852	1850	2903
325	20240911	135100	2376362475	1851	1852	1852	1851	628
326	20240911	135000	2375199478	1850	1855	1860	1850	14652
327	20240911	134900	2348062131	1855	1855	1855	1855	316
328	20240911	134800	2347475951	1855	1855	1855	1855	952
329	20240911	134700	2345709991	1855	1855	1856	1855	2485
330	20240911	134600	2341098615	1856	1864	1864	1855	12842
331	20240911	134500	2317255893	1861	1861	1861	1860	1386
332	20240911	134400	2314676627	1860	1861	1861	1860	2412
333	20240911	134300	2310189012	1861	1861	1862	1861	423
334	20240911	134200	2309401709	1861	1862	1862	1861	3143
335	20240911	134100	2303551276	1862	1862	1862	1862	717
336	20240911	134000	2302216222	1863	1863	1863	1863	427
337	20240911	133900	2301420721	1863	1868	1868	1863	3100
338	20240911	133800	2295643118	1868	1868	1868	1868	400
339	20240911	133700	2294895918	1869	1868	1869	1865	3373
340	20240911	133600	2288592321	1868	1868	1868	1868	54
341	20240911	133500	2288491449	1863	1863	1864	1862	904
342	20240911	133400	2286807288	1870	1869	1870	1869	300
343	20240911	133300	2286246488	1863	1867	1867	1862	4183
344	20240911	133200	2278449897	1866	1869	1869	1866	14
345	20240911	133100	2278423740	1869	1869	1870	1869	126
346	20240911	133000	2278188245	1869	1869	1869	1869	140
347	20240911	132900	2277926585	1870	1870	1870	1869	2808
348	20240911	132800	2272675850	1869	1863	1870	1863	1121
349	20240911	132700	2270580797	1869	1865	1869	1862	447
350	20240911	132600	2269748095	1869	1865	1869	1864	321
351	20240911	132500	2269148205	1869	1869	1869	1869	1
352	20240911	132400	2269146336	1861	1869	1869	1861	2879
353	20240911	132300	2263786416	1864	1864	1869	1864	10512
354	20240911	132200	2244142013	1870	1866	1870	1863	1427
355	20240911	132100	2241482741	1863	1865	1865	1863	343
356	20240911	132000	2240843643	1866	1866	1867	1866	42
357	20240911	131900	2240765244	1866	1866	1866	1866	201
358	20240911	131800	2240390178	1866	1867	1867	1864	114
359	20240911	131700	2240177673	1867	1867	1867	1867	6
360	20240911	131600	2240166471	1863	1868	1868	1863	6
361	20240911	131500	2240155272	1863	1863	1863	1863	0
362	20240911	131400	2240155272	1863	1867	1867	1863	219
363	20240911	131300	2239747044	1866	1867	1867	1866	357
364	20240911	131200	2239080871	1872	1871	1872	1871	1069
365	20240911	131100	2237080771	1871	1871	1871	1871	1
366	20240911	131000	2237078900	1871	1869	1871	1869	113
367	20240911	130900	2236867497	1869	1869	1869	1869	2
368	20240911	130800	2236863759	1869	1870	1871	1869	26
369	20240911	130700	2236815138	1861	1870	1870	1861	101
370	20240911	130600	2236627168	1870	1870	1870	1870	1510
371	20240911	130500	2233803468	1870	1859	1871	1859	466
372	20240911	130400	2232932245	1858	1870	1870	1858	8058
373	20240911	130300	2217928127	1870	1870	1870	1870	1
374	20240911	130200	2217926257	1868	1869	1869	1868	309
375	20240911	130100	2217349036	1870	1870	1870	1870	300
376	20240911	130000	2216788036	1870	1870	1870	1870	10
377	20240911	125900	2216769336	1871	1871	1871	1871	0
378	20240911	125800	2216769336	1871	1871	1871	1871	19
379	20240911	125700	2216733787	1861	1871	1871	1861	5373
380	20240911	125600	2206729494	1873	1863	1873	1863	28
381	20240911	125500	2206677320	1864	1865	1865	1863	1239
382	20240911	125400	2204368699	1864	1863	1864	1863	17
383	20240911	125300	2204337027	1863	1866	1866	1863	2087
384	20240911	125200	2200446178	1866	1866	1866	1866	1
385	20240911	125100	2200444312	1875	1875	1875	1875	0
386	20240911	125000	2200444312	1875	1875	1875	1875	1
387	20240911	124900	2200442437	1877	1877	1877	1877	7
388	20240911	124800	2200429298	1861	1869	1869	1861	1468
389	20240911	124700	2197692835	1870	1871	1871	1870	501
390	20240911	124600	2196755964	1877	1877	1877	1877	1
391	20240911	124500	2196754087	1870	1870	1870	1864	12012
392	20240911	124400	2174347144	1870	1870	1870	1870	1050
393	20240911	124300	2172383644	1870	1870	1870	1870	0
394	20240911	124200	2172383644	1870	1871	1871	1870	3272
395	20240911	124100	2166264803	1879	1873	1879	1873	100
396	20240911	124000	2166076945	1880	1874	1880	1870	4494
397	20240911	123900	2157652536	1878	1878	1878	1878	403
398	20240911	123800	2156895702	1878	1873	1878	1873	194
399	20240911	123700	2156532335	1873	1873	1879	1873	383
400	20240911	123600	2155814970	1873	1879	1879	1873	771
401	20240911	123500	2154370827	1879	1879	1879	1874	727
402	20240911	123400	2153008389	1879	1879	1879	1879	210
403	20240911	123300	2152613799	1879	1879	1879	1879	31
404	20240911	123200	2152555550	1874	1879	1879	1874	928
405	20240911	123100	2150815897	1876	1877	1877	1876	573
406	20240911	123000	2149740477	1879	1879	1881	1879	320
407	20240911	122900	2149139194	1879	1879	1879	1879	47
408	20240911	122800	2149050881	1879	1879	1879	1879	12
409	20240911	122700	2149028333	1879	1877	1879	1876	2901
410	20240911	122600	2143582044	1879	1879	1879	1879	1
411	20240911	122500	2143580165	1878	1878	1878	1878	3
412	20240911	122400	2143574531	1873	1873	1873	1873	0
413	20240911	122300	2143574531	1873	1873	1873	1873	14
414	20240911	122200	2143548309	1879	1879	1879	1879	5
415	20240911	122100	2143538914	1879	1873	1879	1872	242
416	20240911	122000	2143085803	1872	1872	1872	1872	0
417	20240911	121900	2143085803	1872	1880	1880	1872	612
418	20240911	121800	2141935339	1880	1880	1880	1880	31
419	20240911	121700	2141877059	1871	1871	1875	1871	2219
420	20240911	121600	2137717310	1881	1873	1881	1871	1459
421	20240911	121500	2134985854	1872	1876	1876	1872	921
422	20240911	121400	2133260561	1876	1876	1876	1876	1000
423	20240911	121300	2131384561	1876	1876	1876	1876	11
424	20240911	121200	2131363925	1875	1875	1876	1875	443
425	20240911	121100	2130533284	1876	1879	1879	1876	5319
426	20240911	121000	2120549818	1880	1881	1881	1880	1224
427	20240911	120900	2118247868	1881	1881	1881	1881	5210
428	20240911	120800	2108447858	1881	1889	1889	1881	296
429	20240911	120700	2107891074	1880	1880	1880	1880	296
430	20240911	120600	2107334594	1890	1879	1890	1879	2376
431	20240911	120500	2102864846	1879	1880	1880	1879	2488
432	20240911	120400	2098188594	1879	1879	1879	1879	333
433	20240911	120300	2097562887	1879	1879	1879	1879	458
434	20240911	120200	2096702305	1879	1884	1884	1879	4403
435	20240911	120100	2088425063	1889	1888	1889	1888	220
436	20240911	120000	2088009683	1882	1884	1884	1882	119
437	20240911	115900	2087785597	1889	1889	1889	1889	5
438	20240911	115800	2087776152	1885	1889	1889	1885	228
439	20240911	115700	2087345532	1889	1885	1889	1885	52
440	20240911	115600	2087247508	1885	1885	1885	1885	50
441	20240911	115500	2087153258	1889	1889	1889	1889	25
442	20240911	115400	2087106033	1890	1886	1890	1885	17
443	20240911	115300	2087073975	1890	1890	1890	1890	52
444	20240911	115200	2086975695	1890	1879	1890	1879	7
445	20240911	115100	2086962520	1879	1883	1890	1879	3322
446	20240911	115000	2080712241	1883	1891	1891	1883	2505
447	20240911	114900	2075989971	1891	1891	1892	1889	214
448	20240911	114800	2075585591	1891	1890	1891	1889	4752
449	20240911	114700	2066600879	1890	1889	1890	1889	2926
450	20240911	114600	2061072741	1890	1887	1890	1887	1526
451	20240911	114500	2058191366	1887	1885	1887	1885	1653
452	20240911	114400	2055073851	1886	1886	1886	1886	1
453	20240911	114300	2055071965	1884	1886	1886	1883	102
454	20240911	114200	2054879797	1884	1884	1884	1884	66
455	20240911	114100	2054755453	1886	1884	1886	1884	189
456	20240911	114000	2054399329	1886	1886	1886	1883	264
457	20240911	113900	2053902046	1885	1882	1885	1882	672
458	20240911	113800	2052636398	1883	1883	1883	1882	559
459	20240911	113700	2051583802	1885	1885	1885	1885	0
460	20240911	113600	2051583802	1885	1882	1885	1882	188
461	20240911	113500	2051229884	1886	1885	1886	1885	152
462	20240911	113400	2050943363	1882	1885	1885	1882	2
463	20240911	113300	2050939596	1882	1885	1885	1882	1603
464	20240911	113200	2047922294	1883	1884	1885	1883	106
465	20240911	113100	2047722689	1885	1885	1885	1885	111
466	20240911	113000	2047513454	1885	1882	1885	1882	107
467	20240911	112900	2047312065	1876	1876	1882	1876	1022
468	20240911	112800	2045389778	1881	1881	1881	1881	561
469	20240911	112700	2044334537	1881	1879	1881	1875	432
470	20240911	112600	2043522787	1879	1879	1879	1879	201
471	20240911	112500	2043145108	1875	1874	1875	1872	756
472	20240911	112400	2041728425	1871	1874	1874	1871	281
473	20240911	112300	2041202523	1874	1874	1874	1874	1
474	20240911	112200	2041200649	1874	1874	1874	1871	22
475	20240911	112100	2041159424	1875	1875	1875	1874	38
476	20240911	112000	2041088210	1869	1875	1875	1869	5011
477	20240911	111900	2031720047	1875	1875	1875	1871	111
478	20240911	111800	2031512322	1875	1869	1875	1869	85
479	20240911	111700	2031353354	1875	1875	1879	1868	330
480	20240911	111600	2030734607	1875	1878	1878	1867	1541
481	20240911	111500	2027850465	1879	1878	1879	1875	502
482	20240911	111400	2026907711	1878	1878	1878	1875	832
483	20240911	111300	2025347482	1879	1878	1879	1878	302
484	20240911	111200	2024780123	1878	1877	1879	1877	354
485	20240911	111100	2024115582	1877	1873	1878	1873	604
486	20240911	111000	2022982129	1878	1871	1879	1871	3120
487	20240911	110900	2017133193	1871	1866	1871	1866	8849
488	20240911	110800	2000603318	1860	1868	1869	1858	20779
489	20240911	110700	1961887781	1868	1870	1873	1867	3210
490	20240911	110600	1955889198	1873	1873	1875	1870	2497
491	20240911	110500	1951217323	1873	1870	1873	1870	703
492	20240911	110400	1949902582	1870	1873	1873	1870	42
493	20240911	110300	1949824036	1875	1870	1875	1868	1763
494	20240911	110200	1946529908	1873	1872	1873	1869	1598
495	20240911	110100	1943542580	1873	1877	1877	1870	2829
496	20240911	110000	1938247575	1877	1875	1877	1875	61
497	20240911	105900	1938133184	1875	1874	1875	1872	399
498	20240911	105800	1937385835	1873	1874	1874	1872	206
499	20240911	105700	1937000093	1874	1877	1877	1874	4063
500	20240911	105600	1929384555	1874	1873	1874	1869	11704
501	20240911	105500	1907487260	1875	1875	1875	1872	1173
502	20240911	105400	1905290227	1873	1878	1878	1873	4895
503	20240911	105300	1896112201	1878	1879	1879	1876	2704
504	20240911	105200	1891034980	1876	1877	1877	1876	85
505	20240911	105100	1890875519	1875	1875	1875	1875	0
506	20240911	105000	1890875519	1875	1874	1876	1874	4885
507	20240911	104900	1881713943	1874	1874	1875	1873	324
508	20240911	104800	1881106999	1875	1874	1876	1873	1518
509	20240911	104700	1878263111	1873	1876	1876	1873	1829
510	20240911	104600	1874835001	1876	1875	1880	1875	2430
511	20240911	104500	1870276365	1875	1881	1881	1874	1778
512	20240911	104400	1866940903	1882	1882	1882	1879	293
513	20240911	104300	1866389918	1882	1882	1882	1882	258
514	20240911	104200	1865904362	1876	1875	1877	1875	13507
515	20240911	104100	1840572867	1875	1883	1885	1872	2429
516	20240911	104000	1836022088	1874	1890	1890	1871	12273
517	20240911	103900	1812967016	1893	1872	1893	1872	7141
518	20240911	103800	1799525142	1872	1879	1879	1871	18960
519	20240911	103700	1764040233	1870	1878	1883	1867	25747
520	20240911	103600	1715889109	1878	1892	1892	1878	22310
521	20240911	103500	1673852229	1893	1901	1901	1893	18198
522	20240911	103400	1639303937	1900	1907	1907	1900	18326
523	20240911	103300	1604440134	1905	1910	1910	1905	9472
524	20240911	103200	1586376252	1910	1910	1911	1909	1113
525	20240911	103100	1584249875	1910	1912	1912	1909	713
526	20240911	103000	1582888397	1912	1912	1912	1910	590
527	20240911	102900	1581761137	1912	1911	1912	1910	120
528	20240911	102800	1581531897	1910	1910	1912	1909	4094
529	20240911	102700	1573710779	1911	1912	1912	1910	2874
530	20240911	102600	1568218624	1912	1912	1912	1911	341
531	20240911	102500	1567566678	1911	1911	1911	1911	784
532	20240911	102400	1566068454	1911	1911	1911	1910	401
533	20240911	102300	1565302488	1912	1912	1912	1910	593
534	20240911	102200	1564168865	1912	1912	1912	1912	812
535	20240911	102100	1562616321	1912	1909	1912	1909	71
536	20240911	102000	1562480751	1909	1910	1910	1908	1400
537	20240911	101900	1559809330	1909	1911	1911	1908	7550
538	20240911	101800	1545396368	1911	1913	1913	1910	1746
539	20240911	101700	1542059332	1913	1913	1914	1913	1148
540	20240911	101600	1539863207	1908	1914	1914	1908	1113
541	20240911	101500	1537738576	1910	1915	1915	1909	4066
542	20240911	101400	1529972864	1910	1919	1919	1910	6093
543	20240911	101300	1518331993	1918	1913	1918	1913	479
544	20240911	101200	1517414060	1913	1916	1916	1913	1322
545	20240911	101100	1514882295	1916	1914	1916	1913	642
546	20240911	101000	1513654077	1913	1916	1916	1913	788
547	20240911	100900	1512145138	1916	1912	1916	1911	356
548	20240911	100800	1511464362	1917	1912	1917	1911	1582
549	20240911	100700	1508440556	1912	1917	1917	1912	7065
550	20240911	100600	1494920967	1917	1914	1917	1913	602
551	20240911	100500	1493768823	1914	1918	1918	1914	3231
552	20240911	100400	1487582409	1918	1915	1918	1915	506
553	20240911	100300	1486613332	1914	1917	1918	1914	2022
554	20240911	100200	1482738890	1918	1919	1919	1914	539
555	20240911	100100	1481706513	1920	1924	1924	1920	61
556	20240911	100000	1481589190	1924	1924	1924	1914	3524
557	20240911	095900	1474840804	1925	1927	1927	1915	2260
558	20240911	095800	1470509328	1927	1921	1927	1918	824
559	20240911	095700	1468927987	1927	1928	1928	1922	653
560	20240911	095600	1467672898	1928	1928	1928	1924	505
561	20240911	095500	1466700658	1928	1930	1931	1921	286
562	20240911	095400	1466148853	1930	1918	1930	1916	5850
563	20240911	095300	1454896024	1920	1925	1925	1920	1390
564	20240911	095200	1452224125	1927	1930	1930	1927	3438
565	20240911	095100	1445589871	1924	1930	1933	1924	9595
566	20240911	095000	1427064966	1930	1930	1930	1920	4180
567	20240911	094900	1419017579	1925	1915	1925	1910	13107
568	20240911	094800	1393902056	1915	1923	1923	1915	9971
569	20240911	094700	1374759631	1923	1926	1930	1923	6109
570	20240911	094600	1363000661	1930	1930	1930	1930	4481
571	20240911	094500	1354352331	1931	1926	1931	1925	3525
572	20240911	094400	1347565160	1929	1931	1931	1929	461
573	20240911	094300	1346675259	1930	1925	1930	1925	219
574	20240911	094200	1346253379	1926	1926	1926	1924	6593
575	20240911	094100	1333556115	1926	1926	1933	1926	6122
576	20240911	094000	1321765136	1926	1933	1933	1926	368
577	20240911	093900	1321056354	1933	1933	1933	1925	664
578	20240911	093800	1319777164	1933	1929	1933	1928	3328
579	20240911	093700	1313359104	1929	1930	1930	1928	1981
580	20240911	093600	1309537558	1930	1928	1933	1925	4041
581	20240911	093500	1301748134	1929	1939	1939	1929	10000
582	20240911	093400	1282413507	1940	1940	1944	1938	487
583	20240911	093300	1281468831	1944	1943	1945	1940	2545
584	20240911	093200	1276520804	1940	1940	1940	1933	2253
585	20240911	093100	1272150398	1932	1935	1940	1932	1449
586	20240911	093000	1269348218	1932	1939	1939	1932	4082
587	20240911	092900	1261457530	1940	1944	1944	1936	1813
588	20240911	092800	1257935859	1943	1945	1945	1942	835
589	20240911	092700	1256312863	1940	1941	1945	1930	10260
590	20240911	092600	1236414732	1941	1935	1946	1930	1827
591	20240911	092500	1232876430	1930	1930	1940	1930	5414
592	20240911	092400	1222398695	1935	1925	1935	1925	12000
593	20240911	092300	1199238225	1928	1916	1928	1913	9904
594	20240911	092200	1180244482	1916	1920	1920	1916	889
595	20240911	092100	1178540164	1920	1919	1920	1918	2229
596	20240911	092000	1174262629	1919	1917	1919	1913	1331
597	20240911	091900	1171715506	1919	1913	1919	1913	1064
598	20240911	091800	1169673878	1912	1916	1920	1912	7062
599	20240911	091700	1156159351	1920	1912	1920	1912	1084
600	20240911	091600	1154083879	1912	1910	1920	1910	9219
601	20240911	091500	1136403105	1910	1906	1919	1906	15664
602	20240911	091400	1106514297	1907	1915	1921	1907	20016
603	20240911	091300	1068244089	1921	1932	1932	1915	16443
604	20240911	091200	1036640993	1932	1916	1937	1915	43673
605	20240911	091100	952493077	1916	1910	1917	1906	5942
606	20240911	091000	941131889	1910	1910	1919	1905	19810
607	20240911	090900	903301179	1910	1904	1934	1900	33951
608	20240911	090800	838192858	1904	1971	1971	1900	51870
609	20240911	090700	737368638	1971	1979	1979	1971	8832
610	20240911	090600	719942113	1972	1977	1979	1971	7267
611	20240911	090500	705596043	1977	1980	1980	1967	11614
612	20240911	090400	682725810	1973	1971	1984	1965	12584
613	20240911	090300	657895628	1971	1984	1993	1971	27263
614	20240911	090200	603918368	1984	1992	1996	1983	11838
615	20240911	090100	580372915	1992	2010	2015	1978	53268
616	20240911	090000	474410289	1998	2050	2050	1982	228332