KissMeData/012860/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	185700	411299987	1853	1853	1853	1853	2296
3	20240903	185600	411299987	1853	1853	1853	1853	0
4	20240903	185500	411299987	1853	1853	1853	1853	0
5	20240903	185400	411299987	1853	1853	1853	1853	0
6	20240903	185300	411299987	1853	1853	1853	1853	0
7	20240903	185200	411299987	1853	1853	1853	1853	0
8	20240903	185100	411299987	1853	1853	1853	1853	0
9	20240903	185000	411299987	1853	1853	1853	1853	0
10	20240903	184900	411299987	1853	1853	1853	1853	0
11	20240903	184800	411299987	1853	1853	1853	1853	0
12	20240903	184700	411299987	1853	1853	1853	1853	0
13	20240903	184600	411299987	1853	1853	1853	1853	0
14	20240903	184500	411299987	1853	1853	1853	1853	0
15	20240903	184400	411299987	1853	1853	1853	1853	0
16	20240903	184300	411299987	1853	1853	1853	1853	0
17	20240903	184200	411299987	1853	1853	1853	1853	0
18	20240903	184100	411299987	1853	1853	1853	1853	0
19	20240903	184000	411299987	1853	1853	1853	1853	0
20	20240903	183900	411299987	1853	1853	1853	1853	0
21	20240903	183800	411299987	1853	1853	1853	1853	0
22	20240903	183700	411299987	1853	1853	1853	1853	0
23	20240903	183600	411299987	1853	1853	1853	1853	0
24	20240903	183500	411299987	1853	1853	1853	1853	0
25	20240903	183400	411299987	1853	1853	1853	1853	0
26	20240903	183300	411299987	1853	1853	1853	1853	0
27	20240903	183200	411299987	1853	1853	1853	1853	0
28	20240903	183100	411299987	1853	1853	1853	1853	0
29	20240903	183000	411299987	1853	1853	1853	1853	0
30	20240903	182900	411299987	1853	1853	1853	1853	0
31	20240903	182800	411299987	1853	1853	1853	1853	0
32	20240903	182700	411299987	1853	1853	1853	1853	2296
33	20240903	182600	411299987	1853	1853	1853	1853	0
34	20240903	182500	411299987	1853	1853	1853	1853	0
35	20240903	182400	411299987	1853	1853	1853	1853	0
36	20240903	182300	411299987	1853	1853	1853	1853	0
37	20240903	182200	411299987	1853	1853	1853	1853	0
38	20240903	182100	411299987	1853	1853	1853	1853	0
39	20240903	182000	411299987	1853	1853	1853	1853	0
40	20240903	181900	411299987	1853	1853	1853	1853	0
41	20240903	181800	411299987	1853	1853	1853	1853	0
42	20240903	181700	411299987	1853	1853	1853	1853	0
43	20240903	181600	411299987	1853	1853	1853	1853	0
44	20240903	181500	411299987	1853	1853	1853	1853	0
45	20240903	181400	411299987	1853	1853	1853	1853	0
46	20240903	181300	411299987	1853	1853	1853	1853	0
47	20240903	181200	411299987	1853	1853	1853	1853	0
48	20240903	181100	411299987	1853	1853	1853	1853	0
49	20240903	181000	411299987	1853	1853	1853	1853	0
50	20240903	180900	411299987	1853	1853	1853	1853	0
51	20240903	180800	411299987	1853	1853	1853	1853	0
52	20240903	180700	411299987	1853	1853	1853	1853	0
53	20240903	180600	411299987	1853	1853	1853	1853	0
54	20240903	180500	411299987	1853	1853	1853	1853	0
55	20240903	180400	411299987	1853	1853	1853	1853	0
56	20240903	180300	411299987	1853	1853	1853	1853	0
57	20240903	180200	411299987	1853	1853	1853	1853	0
58	20240903	180100	411299987	1853	1853	1853	1853	0
59	20240903	180000	411299987	1853	1853	1853	1853	0
60	20240903	175900	411299987	1853	1853	1853	1853	0
61	20240903	175800	411299987	1853	1853	1853	1853	0
62	20240903	175700	411299987	1853	1853	1853	1853	2296
63	20240903	175600	411299987	1853	1853	1853	1853	0
64	20240903	175500	411299987	1853	1853	1853	1853	0
65	20240903	175400	411299987	1853	1853	1853	1853	0
66	20240903	175300	411299987	1853	1853	1853	1853	0
67	20240903	175200	411299987	1853	1853	1853	1853	0
68	20240903	175100	411299987	1853	1853	1853	1853	0
69	20240903	175000	411299987	1853	1853	1853	1853	0
70	20240903	174900	411299987	1853	1853	1853	1853	0
71	20240903	174800	411299987	1853	1853	1853	1853	0
72	20240903	174700	411299987	1853	1853	1853	1853	0
73	20240903	174600	411299987	1853	1853	1853	1853	0
74	20240903	174500	411299987	1853	1853	1853	1853	0
75	20240903	174400	411299987	1853	1853	1853	1853	0
76	20240903	174300	411299987	1853	1853	1853	1853	0
77	20240903	174200	411299987	1853	1853	1853	1853	0
78	20240903	174100	411299987	1853	1853	1853	1853	0
79	20240903	174000	411299987	1853	1853	1853	1853	0
80	20240903	173900	411299987	1853	1853	1853	1853	0
81	20240903	173800	411299987	1853	1853	1853	1853	0
82	20240903	173700	411299987	1853	1853	1853	1853	0
83	20240903	173600	411299987	1853	1853	1853	1853	0
84	20240903	173500	411299987	1853	1853	1853	1853	0
85	20240903	173400	411299987	1853	1853	1853	1853	0
86	20240903	173300	411299987	1853	1853	1853	1853	0
87	20240903	173200	411299987	1853	1853	1853	1853	0
88	20240903	173100	411299987	1853	1853	1853	1853	0
89	20240903	173000	411299987	1853	1853	1853	1853	0
90	20240903	172900	411299987	1853	1853	1853	1853	0
91	20240903	172800	411299987	1853	1853	1853	1853	0
92	20240903	172700	411299987	1853	1853	1853	1853	2296
93	20240903	172600	411299987	1853	1853	1853	1853	0
94	20240903	172500	411299987	1853	1853	1853	1853	0
95	20240903	172400	411299987	1853	1853	1853	1853	0
96	20240903	172300	411299987	1853	1853	1853	1853	0
97	20240903	172200	411299987	1853	1853	1853	1853	0
98	20240903	172100	411299987	1853	1853	1853	1853	0
99	20240903	172000	411299987	1853	1853	1853	1853	0
100	20240903	171900	411299987	1853	1853	1853	1853	0
101	20240903	171800	411299987	1853	1853	1853	1853	0
102	20240903	171700	411299987	1853	1853	1853	1853	0
103	20240903	171600	411299987	1853	1853	1853	1853	0
104	20240903	171500	411299987	1853	1853	1853	1853	0
105	20240903	171400	411299987	1853	1853	1853	1853	0
106	20240903	171300	411299987	1853	1853	1853	1853	0
107	20240903	171200	411299987	1853	1853	1853	1853	0
108	20240903	171100	411299987	1853	1853	1853	1853	0
109	20240903	171000	411299987	1853	1853	1853	1853	0
110	20240903	170900	411299987	1853	1853	1853	1853	0
111	20240903	170800	411299987	1853	1853	1853	1853	0
112	20240903	170700	411299987	1853	1853	1853	1853	0
113	20240903	170600	411299987	1853	1853	1853	1853	0
114	20240903	170500	411299987	1853	1853	1853	1853	0
115	20240903	170400	411299987	1853	1853	1853	1853	0
116	20240903	170300	411299987	1853	1853	1853	1853	0
117	20240903	170200	411299987	1853	1853	1853	1853	0
118	20240903	170100	411299987	1853	1853	1853	1853	0
119	20240903	170000	411299987	1853	1853	1853	1853	0
120	20240903	165900	411299987	1853	1853	1853	1853	0
121	20240903	165800	411299987	1853	1853	1853	1853	0
122	20240903	165700	411299987	1853	1853	1853	1853	2296
123	20240903	165600	411299987	1853	1853	1853	1853	0
124	20240903	165500	411299987	1853	1853	1853	1853	0
125	20240903	165400	411299987	1853	1853	1853	1853	0
126	20240903	165300	411299987	1853	1853	1853	1853	0
127	20240903	165200	411299987	1853	1853	1853	1853	0
128	20240903	165100	411299987	1853	1853	1853	1853	0
129	20240903	165000	411299987	1853	1853	1853	1853	0
130	20240903	164900	411299987	1853	1853	1853	1853	0
131	20240903	164800	411299987	1853	1853	1853	1853	0
132	20240903	164700	411299987	1853	1853	1853	1853	0
133	20240903	164600	411299987	1853	1853	1853	1853	0
134	20240903	164500	411299987	1853	1853	1853	1853	0
135	20240903	164400	411299987	1853	1853	1853	1853	0
136	20240903	164300	411299987	1853	1853	1853	1853	0
137	20240903	164200	411299987	1853	1853	1853	1853	0
138	20240903	164100	411299987	1853	1853	1853	1853	0
139	20240903	164000	411299987	1853	1853	1853	1853	0
140	20240903	163900	411299987	1853	1853	1853	1853	0
141	20240903	163800	411299987	1853	1853	1853	1853	0
142	20240903	163700	411299987	1853	1853	1853	1853	0
143	20240903	163600	411299987	1853	1853	1853	1853	0
144	20240903	163500	411299987	1853	1853	1853	1853	0
145	20240903	163400	411299987	1853	1853	1853	1853	0
146	20240903	163300	411299987	1853	1853	1853	1853	0
147	20240903	163200	411299987	1853	1853	1853	1853	0
148	20240903	163100	411299987	1853	1853	1853	1853	0
149	20240903	163000	411299987	1853	1853	1853	1853	0
150	20240903	162900	411299987	1853	1853	1853	1853	0
151	20240903	162800	411299987	1853	1853	1853	1853	0
152	20240903	162700	411299987	1853	1853	1853	1853	2296
153	20240903	162600	411299987	1853	1853	1853	1853	0
154	20240903	162500	411299987	1853	1853	1853	1853	0
155	20240903	162400	411299987	1853	1853	1853	1853	0
156	20240903	162300	411299987	1853	1853	1853	1853	0
157	20240903	162200	411299987	1853	1853	1853	1853	0
158	20240903	162100	411299987	1853	1853	1853	1853	0
159	20240903	162000	411299987	1853	1853	1853	1853	0
160	20240903	161900	411299987	1853	1853	1853	1853	0
161	20240903	161800	411299987	1853	1853	1853	1853	0
162	20240903	161700	411299987	1853	1853	1853	1853	0
163	20240903	161600	411299987	1853	1853	1853	1853	0
164	20240903	161500	411299987	1853	1853	1853	1853	0
165	20240903	161400	411299987	1853	1853	1853	1853	0
166	20240903	161300	411299987	1853	1853	1853	1853	0
167	20240903	161200	411299987	1853	1853	1853	1853	0
168	20240903	161100	411299987	1853	1853	1853	1853	0
169	20240903	161000	411299987	1853	1853	1853	1853	0
170	20240903	160900	411299987	1853	1853	1853	1853	0
171	20240903	160800	411299987	1853	1853	1853	1853	0
172	20240903	160700	411299987	1853	1853	1853	1853	0
173	20240903	160600	411299987	1853	1853	1853	1853	0
174	20240903	160500	411299987	1853	1853	1853	1853	0
175	20240903	160400	411299987	1853	1853	1853	1853	0
176	20240903	160300	411299987	1853	1853	1853	1853	0
177	20240903	160200	411299987	1853	1853	1853	1853	0
178	20240903	160100	411299987	1853	1853	1853	1853	0
179	20240903	160000	411299987	1853	1853	1853	1853	0
180	20240903	155900	411299987	1853	1853	1853	1853	0
181	20240903	155800	411299987	1853	1853	1853	1853	0
182	20240903	155700	411299987	1853	1853	1853	1853	2296
183	20240903	155600	411299987	1853	1853	1853	1853	0
184	20240903	155500	411299987	1853	1853	1853	1853	0
185	20240903	155400	411299987	1853	1853	1853	1853	0
186	20240903	155300	411299987	1853	1853	1853	1853	0
187	20240903	155200	411299987	1853	1853	1853	1853	0
188	20240903	155100	411299987	1853	1853	1853	1853	0
189	20240903	155000	411299987	1853	1853	1853	1853	0
190	20240903	154900	411299987	1853	1853	1853	1853	0
191	20240903	154800	411299987	1853	1853	1853	1853	0
192	20240903	154700	411299987	1853	1853	1853	1853	0
193	20240903	154600	411299987	1853	1853	1853	1853	0
194	20240903	154500	411299987	1853	1853	1853	1853	0
195	20240903	154400	411299987	1853	1853	1853	1853	0
196	20240903	154300	411299987	1853	1853	1853	1853	0
197	20240903	154200	411299987	1853	1853	1853	1853	0
198	20240903	154100	411299987	1853	1853	1853	1853	0
199	20240903	154000	411299987	1853	1853	1853	1853	0
200	20240903	153900	411299987	1853	1853	1853	1853	0
201	20240903	153800	411299987	1853	1853	1853	1853	0
202	20240903	153700	411299987	1853	1853	1853	1853	0
203	20240903	153600	411299987	1853	1853	1853	1853	0
204	20240903	153500	411299987	1853	1853	1853	1853	0
205	20240903	153400	411299987	1853	1853	1853	1853	0
206	20240903	153300	411299987	1853	1853	1853	1853	0
207	20240903	153200	411299987	1853	1853	1853	1853	0
208	20240903	153100	411299987	1853	1853	1853	1853	0
209	20240903	153000	411299987	1853	1853	1853	1853	2296
210	20240903	152900	407045499	1848	1848	1848	1848	0
211	20240903	152800	407045499	1848	1848	1848	1848	0
212	20240903	152700	407045499	1848	1848	1848	1848	0
213	20240903	152600	407045499	1848	1848	1848	1848	0
214	20240903	152500	407045499	1848	1848	1848	1848	0
215	20240903	152400	407045499	1848	1848	1848	1848	0
216	20240903	152300	407045499	1848	1848	1848	1848	0
217	20240903	152200	407045499	1848	1848	1848	1848	0
218	20240903	152100	407045499	1848	1848	1848	1848	0
219	20240903	152000	407045499	1848	1848	1848	1848	0
220	20240903	151900	407045499	1848	1848	1848	1841	594
221	20240903	151800	405951123	1849	1850	1850	1849	106
222	20240903	151700	405755057	1841	1844	1844	1841	4557
223	20240903	151600	397362099	1844	1847	1847	1844	2866
224	20240903	151500	392072451	1847	1850	1850	1847	545
225	20240903	151400	391065686	1847	1849	1850	1847	3028
226	20240903	151300	385468596	1850	1850	1852	1849	1206
227	20240903	151200	383237885	1852	1852	1852	1852	6
228	20240903	151100	383226773	1852	1853	1853	1849	721
229	20240903	151000	381893235	1853	1851	1853	1849	2001
230	20240903	150900	378192062	1856	1856	1856	1850	511
231	20240903	150800	377246016	1855	1855	1858	1852	2002
232	20240903	150700	373538298	1858	1858	1858	1858	1
233	20240903	150600	373536440	1850	1850	1859	1850	1022
234	20240903	150500	371645636	1860	1860	1860	1849	17967
235	20240903	150400	338406194	1860	1853	1860	1851	1422
236	20240903	150300	335772329	1853	1857	1857	1853	257
237	20240903	150200	335296052	1857	1857	1857	1857	0
238	20240903	150100	335296052	1857	1859	1859	1857	38
239	20240903	150000	335225476	1860	1860	1860	1860	0
240	20240903	145900	335225476	1860	1860	1860	1860	0
241	20240903	145800	335225476	1860	1860	1860	1860	0
242	20240903	145700	335225476	1860	1860	1860	1860	0
243	20240903	145600	335225476	1860	1860	1860	1860	1
244	20240903	145500	335223616	1853	1853	1854	1853	2052
245	20240903	145400	331421215	1853	1856	1856	1853	5310
246	20240903	145300	321574938	1858	1858	1858	1858	0
247	20240903	145200	321574938	1858	1858	1858	1858	2691
248	20240903	145100	316575060	1860	1860	1860	1860	0
249	20240903	145000	316575060	1860	1859	1860	1859	28
250	20240903	144900	316523007	1858	1858	1858	1858	93
251	20240903	144800	316350213	1858	1858	1858	1858	1672
252	20240903	144700	313243637	1858	1858	1858	1858	0
253	20240903	144600	313243637	1858	1858	1858	1858	0
254	20240903	144500	313243637	1858	1858	1858	1858	0
255	20240903	144400	313243637	1858	1858	1858	1858	464
256	20240903	144300	312381525	1858	1858	1858	1858	0
257	20240903	144200	312381525	1858	1858	1858	1858	5
258	20240903	144100	312372235	1858	1858	1858	1858	23
259	20240903	144000	312329501	1858	1855	1858	1855	1519
260	20240903	143900	309511735	1855	1857	1857	1855	3299
261	20240903	143800	303391351	1861	1861	1861	1861	0
262	20240903	143700	303391351	1861	1861	1861	1861	0
263	20240903	143600	303391351	1861	1861	1861	1861	0
264	20240903	143500	303391351	1861	1861	1861	1861	1
265	20240903	143400	303389490	1857	1857	1857	1857	649
266	20240903	143300	302184297	1861	1861	1861	1861	0
267	20240903	143200	302184297	1861	1861	1861	1861	0
268	20240903	143100	302184297	1861	1861	1861	1861	1
269	20240903	143000	302182436	1857	1857	1857	1857	0
270	20240903	142900	302182436	1857	1857	1857	1857	150
271	20240903	142800	301903886	1857	1857	1857	1857	280
272	20240903	142700	301383926	1862	1862	1862	1862	0
273	20240903	142600	301383926	1862	1862	1862	1862	0
274	20240903	142500	301383926	1862	1857	1862	1857	49
275	20240903	142400	301292928	1857	1857	1857	1857	886
276	20240903	142300	299647626	1857	1857	1857	1857	0
277	20240903	142200	299647626	1857	1857	1857	1857	3
278	20240903	142100	299642055	1856	1856	1856	1856	1822
279	20240903	142000	296260423	1857	1857	1857	1857	458
280	20240903	141900	295409917	1862	1862	1862	1862	0
281	20240903	141800	295409917	1862	1862	1862	1862	420
282	20240903	141700	294627877	1863	1863	1863	1863	2
283	20240903	141600	294624151	1863	1863	1863	1863	1
284	20240903	141500	294622288	1856	1856	1856	1856	0
285	20240903	141400	294622288	1856	1856	1856	1856	0
286	20240903	141300	294622288	1856	1863	1863	1856	538
287	20240903	141200	293623739	1856	1856	1856	1856	0
288	20240903	141100	293623739	1856	1856	1856	1856	773
289	20240903	141000	292189051	1856	1856	1856	1856	0
290	20240903	140900	292189051	1856	1856	1856	1856	1000
291	20240903	140800	290333051	1863	1863	1863	1863	0
292	20240903	140700	290333051	1863	1863	1863	1863	0
293	20240903	140600	290333051	1863	1863	1863	1863	0
294	20240903	140500	290333051	1863	1863	1863	1863	0
295	20240903	140400	290333051	1863	1858	1863	1856	2077
296	20240903	140300	286476288	1858	1858	1858	1858	757
297	20240903	140200	285069782	1857	1857	1857	1857	0
298	20240903	140100	285069782	1857	1857	1857	1857	248
299	20240903	140000	284609246	1857	1857	1857	1857	112
300	20240903	135900	284401262	1857	1858	1858	1857	3450
301	20240903	135800	277991295	1858	1858	1858	1858	0
302	20240903	135700	277991295	1858	1858	1858	1858	0
303	20240903	135600	277991295	1858	1858	1858	1858	297
304	20240903	135500	277439469	1858	1858	1858	1858	0
305	20240903	135400	277439469	1858	1858	1858	1858	0
306	20240903	135300	277439469	1858	1858	1858	1858	0
307	20240903	135200	277439469	1858	1858	1858	1858	0
308	20240903	135100	277439469	1858	1858	1858	1858	520
309	20240903	135000	276473309	1865	1865	1865	1865	0
310	20240903	134900	276473309	1865	1865	1865	1865	0
311	20240903	134800	276473309	1865	1865	1865	1865	0
312	20240903	134700	276473309	1865	1865	1865	1865	0
313	20240903	134600	276473309	1865	1865	1865	1865	1
314	20240903	134500	276471444	1865	1865	1865	1865	1
315	20240903	134400	276469579	1865	1856	1865	1856	2
316	20240903	134300	276465858	1856	1866	1866	1856	10002
317	20240903	134200	257901864	1856	1856	1867	1856	60
318	20240903	134100	257790493	1856	1856	1856	1856	5351
319	20240903	134000	247859037	1856	1863	1863	1856	19649
320	20240903	133900	211329201	1867	1867	1867	1867	0
321	20240903	133800	211329201	1867	1867	1867	1867	0
322	20240903	133700	211329201	1867	1867	1867	1867	0
323	20240903	133600	211329201	1867	1866	1867	1866	50
324	20240903	133500	211235879	1863	1863	1863	1863	0
325	20240903	133400	211235879	1863	1863	1863	1863	27
326	20240903	133300	211185578	1864	1865	1865	1864	508
327	20240903	133200	210238665	1864	1864	1864	1864	0
328	20240903	133100	210238665	1864	1864	1864	1864	0
329	20240903	133000	210238665	1864	1864	1864	1864	0
330	20240903	132900	210238665	1864	1864	1864	1864	1200
331	20240903	132800	208001865	1864	1864	1864	1864	50
332	20240903	132700	207908665	1866	1866	1866	1866	3
333	20240903	132600	207903067	1866	1866	1866	1866	0
334	20240903	132500	207903067	1866	1866	1866	1866	9
335	20240903	132400	207886273	1866	1864	1866	1864	260
336	20240903	132300	207401613	1865	1865	1865	1865	0
337	20240903	132200	207401613	1865	1865	1865	1865	0
338	20240903	132100	207401613	1865	1865	1865	1865	0
339	20240903	132000	207401613	1865	1865	1865	1865	0
340	20240903	131900	207401613	1865	1865	1865	1865	0
341	20240903	131800	207401613	1865	1865	1865	1865	0
342	20240903	131700	207401613	1865	1865	1865	1865	0
343	20240903	131600	207401613	1865	1865	1865	1865	0
344	20240903	131500	207401613	1865	1866	1866	1865	2237
345	20240903	131400	203229371	1866	1866	1866	1866	0
346	20240903	131300	203229371	1866	1866	1866	1866	0
347	20240903	131200	203229371	1866	1866	1866	1866	100
348	20240903	131100	203042771	1866	1866	1866	1866	0
349	20240903	131000	203042771	1866	1866	1866	1866	0
350	20240903	130900	203042771	1866	1866	1866	1866	999
351	20240903	130800	201178637	1867	1866	1867	1866	101
352	20240903	130700	200990071	1866	1866	1866	1866	999
353	20240903	130600	199125937	1866	1866	1866	1866	0
354	20240903	130500	199125937	1866	1866	1866	1866	0
355	20240903	130400	199125937	1866	1866	1866	1866	1
356	20240903	130300	199124071	1870	1870	1870	1870	1
357	20240903	130200	199122201	1870	1870	1870	1870	0
358	20240903	130100	199122201	1870	1870	1870	1870	0
359	20240903	130000	199122201	1870	1870	1870	1870	0
360	20240903	125900	199122201	1870	1870	1870	1870	0
361	20240903	125800	199122201	1870	1870	1870	1870	1
362	20240903	125700	199120331	1870	1870	1870	1870	3001
363	20240903	125600	193508461	1868	1867	1868	1867	1446
364	20240903	125500	190807779	1862	1862	1862	1862	0
365	20240903	125400	190807779	1862	1862	1862	1862	0
366	20240903	125300	190807779	1862	1862	1862	1862	0
367	20240903	125200	190807779	1862	1862	1862	1862	0
368	20240903	125100	190807779	1862	1862	1862	1862	0
369	20240903	125000	190807779	1862	1862	1862	1862	0
370	20240903	124900	190807779	1862	1862	1862	1862	0
371	20240903	124800	190807779	1862	1862	1862	1862	0
372	20240903	124700	190807779	1862	1862	1862	1862	1207
373	20240903	124600	188560345	1862	1862	1862	1862	6
374	20240903	124500	188549173	1862	1862	1862	1862	10
375	20240903	124400	188530553	1862	1862	1862	1862	0
376	20240903	124300	188530553	1862	1862	1862	1862	600
377	20240903	124200	187413353	1860	1860	1860	1860	5
378	20240903	124100	187404053	1860	1860	1860	1860	604
379	20240903	124000	186280613	1860	1860	1860	1860	5
380	20240903	123900	186271313	1860	1860	1860	1860	0
381	20240903	123800	186271313	1860	1860	1860	1860	248
382	20240903	123700	185810033	1860	1860	1860	1860	0
383	20240903	123600	185810033	1860	1860	1860	1860	0
384	20240903	123500	185810033	1860	1860	1860	1860	0
385	20240903	123400	185810033	1860	1860	1860	1860	0
386	20240903	123300	185810033	1860	1860	1860	1860	177
387	20240903	123200	185480813	1857	1857	1857	1857	1963
388	20240903	123100	181835522	1856	1856	1856	1856	0
389	20240903	123000	181835522	1856	1856	1856	1856	947
390	20240903	122900	180077890	1857	1857	1857	1857	20
391	20240903	122800	180040750	1857	1857	1857	1857	113
392	20240903	122700	179830909	1857	1857	1857	1857	1
393	20240903	122600	179829052	1857	1857	1857	1857	0
394	20240903	122500	179829052	1857	1857	1857	1856	572
395	20240903	122400	178766849	1857	1857	1857	1857	15
396	20240903	122300	178738994	1857	1857	1857	1857	50
397	20240903	122200	178646144	1857	1857	1857	1857	0
398	20240903	122100	178646144	1857	1857	1857	1857	100
399	20240903	122000	178460444	1857	1857	1857	1857	5
400	20240903	121900	178451159	1857	1857	1857	1857	149
401	20240903	121800	178174466	1857	1857	1857	1857	572
402	20240903	121700	177112262	1857	1857	1857	1857	137
403	20240903	121600	176857853	1857	1857	1857	1857	1
404	20240903	121500	176855996	1858	1858	1858	1858	0
405	20240903	121400	176855996	1858	1858	1858	1858	0
406	20240903	121300	176855996	1858	1859	1859	1858	12633
407	20240903	121200	153376273	1859	1859	1859	1859	1000
408	20240903	121100	151517273	1859	1859	1859	1859	0
409	20240903	121000	151517273	1859	1859	1859	1859	0
410	20240903	120900	151517273	1859	1859	1859	1859	10
411	20240903	120800	151498683	1859	1859	1859	1859	0
412	20240903	120700	151498683	1859	1859	1859	1859	1533
413	20240903	120600	148648836	1859	1859	1859	1859	70
414	20240903	120500	148518706	1859	1859	1859	1859	2000
415	20240903	120400	144800706	1859	1859	1859	1859	0
416	20240903	120300	144800706	1859	1860	1860	1859	901
417	20240903	120200	143124847	1860	1860	1860	1860	0
418	20240903	120100	143124847	1860	1860	1860	1860	0
419	20240903	120000	143124847	1860	1860	1860	1860	0
420	20240903	115900	143124847	1860	1860	1860	1860	62
421	20240903	115800	143009527	1860	1860	1860	1860	0
422	20240903	115700	143009527	1860	1860	1860	1860	0
423	20240903	115600	143009527	1860	1860	1860	1859	201
424	20240903	115500	142635767	1860	1859	1860	1859	901
425	20240903	115400	140960807	1860	1861	1861	1859	929
426	20240903	115300	139232339	1859	1861	1861	1859	13
427	20240903	115200	139208168	1859	1861	1861	1859	159
428	20240903	115100	138912437	1859	1859	1859	1859	24
429	20240903	115000	138867821	1859	1859	1859	1859	25
430	20240903	114900	138821346	1859	1859	1859	1859	106
431	20240903	114800	138624292	1861	1860	1861	1859	7234
432	20240903	114700	125169601	1861	1861	1861	1861	2096
433	20240903	114600	121268945	1862	1862	1862	1862	0
434	20240903	114500	121268945	1862	1861	1862	1861	4733
435	20240903	114400	112460831	1861	1861	1861	1861	444
436	20240903	114300	111634547	1861	1861	1861	1861	873
437	20240903	114200	110009894	1862	1862	1862	1862	0
438	20240903	114100	110009894	1862	1862	1862	1862	223
439	20240903	114000	109594668	1862	1862	1862	1862	0
440	20240903	113900	109594668	1862	1862	1862	1862	0
441	20240903	113800	109594668	1862	1862	1862	1862	0
442	20240903	113700	109594668	1862	1862	1862	1862	0
443	20240903	113600	109594668	1862	1862	1862	1862	0
444	20240903	113500	109594668	1862	1862	1862	1862	0
445	20240903	113400	109594668	1862	1862	1862	1862	0
446	20240903	113300	109594668	1862	1862	1862	1862	2281
447	20240903	113200	105347446	1863	1863	1863	1863	0
448	20240903	113100	105347446	1863	1863	1863	1863	0
449	20240903	113000	105347446	1863	1868	1868	1863	791
450	20240903	112900	103873788	1868	1868	1868	1868	0
451	20240903	112800	103873788	1868	1868	1868	1868	0
452	20240903	112700	103873788	1868	1868	1868	1868	0
453	20240903	112600	103873788	1868	1863	1868	1863	55
454	20240903	112500	103771298	1868	1868	1868	1868	0
455	20240903	112400	103771298	1868	1868	1868	1868	0
456	20240903	112300	103771298	1868	1866	1868	1866	50
457	20240903	112200	103677948	1868	1868	1868	1868	0
458	20240903	112100	103677948	1868	1868	1868	1868	0
459	20240903	112000	103677948	1868	1868	1868	1868	0
460	20240903	111900	103677948	1868	1868	1868	1868	0
461	20240903	111800	103677948	1868	1868	1868	1868	50
462	20240903	111700	103584548	1869	1862	1869	1862	250
463	20240903	111600	103118887	1861	1862	1862	1861	1520
464	20240903	111500	100290147	1862	1862	1862	1862	55
465	20240903	111400	100187737	1862	1862	1862	1862	55
466	20240903	111300	100085327	1862	1862	1862	1862	3149
467	20240903	111200	94221889	1864	1864	1864	1864	0
468	20240903	111100	94221889	1864	1864	1864	1864	2
469	20240903	111000	94218161	1863	1863	1863	1863	1488
470	20240903	110900	91446017	1864	1864	1864	1864	150
471	20240903	110800	91166417	1864	1865	1865	1864	2631
472	20240903	110700	86261816	1869	1869	1869	1869	180
473	20240903	110600	85925396	1869	1869	1869	1869	0
474	20240903	110500	85925396	1869	1865	1869	1865	1486
475	20240903	110400	83153986	1869	1869	1869	1869	1
476	20240903	110300	83152117	1865	1866	1866	1865	200
477	20240903	110200	82779077	1866	1866	1866	1866	400
478	20240903	110100	82032677	1866	1866	1866	1866	0
479	20240903	110000	82032677	1866	1866	1866	1866	0
480	20240903	105900	82032677	1866	1867	1867	1866	200
481	20240903	105800	81659476	1868	1868	1868	1868	0
482	20240903	105700	81659476	1868	1869	1869	1868	2
483	20240903	105600	81655739	1869	1869	1869	1869	2
484	20240903	105500	81652001	1870	1870	1870	1870	0
485	20240903	105400	81652001	1870	1870	1870	1870	212
486	20240903	105300	81255561	1870	1870	1870	1870	0
487	20240903	105200	81255561	1870	1870	1870	1870	150
488	20240903	105100	80975061	1870	1870	1870	1870	0
489	20240903	105000	80975061	1870	1870	1870	1870	2
490	20240903	104900	80971321	1870	1870	1870	1870	0
491	20240903	104800	80971321	1870	1870	1870	1870	0
492	20240903	104700	80971321	1870	1870	1870	1870	0
493	20240903	104600	80971321	1870	1870	1870	1870	10
494	20240903	104500	80952621	1870	1870	1870	1870	1
495	20240903	104400	80950751	1865	1865	1865	1865	200
496	20240903	104300	80577751	1865	1865	1865	1865	300
497	20240903	104200	80018251	1870	1870	1870	1870	0
498	20240903	104100	80018251	1870	1870	1870	1870	0
499	20240903	104000	80018251	1870	1870	1870	1870	1
500	20240903	103900	80016381	1865	1865	1865	1865	2160
501	20240903	103800	75987981	1870	1870	1870	1870	0
502	20240903	103700	75987981	1870	1870	1870	1870	0
503	20240903	103600	75987981	1870	1870	1870	1870	0
504	20240903	103500	75987981	1870	1870	1870	1870	1000
505	20240903	103400	74117981	1870	1870	1870	1870	0
506	20240903	103300	74117981	1870	1870	1870	1870	0
507	20240903	103200	74117981	1870	1870	1870	1870	0
508	20240903	103100	74117981	1870	1864	1870	1864	52
509	20240903	103000	74021041	1864	1865	1865	1864	3608
510	20240903	102900	67292404	1865	1865	1865	1865	0
511	20240903	102800	67292404	1865	1866	1866	1865	1025
512	20240903	102700	65380011	1871	1871	1871	1871	0
513	20240903	102600	65380011	1871	1871	1871	1871	1
514	20240903	102500	65378140	1866	1867	1867	1866	1400
515	20240903	102400	62765733	1871	1871	1871	1871	1
516	20240903	102300	62763862	1870	1870	1870	1870	500
517	20240903	102200	61828862	1871	1871	1871	1871	0
518	20240903	102100	61828862	1871	1871	1871	1871	0
519	20240903	102000	61828862	1871	1871	1871	1871	0
520	20240903	101900	61828862	1871	1871	1871	1871	0
521	20240903	101800	61828862	1871	1871	1871	1871	0
522	20240903	101700	61828862	1871	1871	1871	1871	0
523	20240903	101600	61828862	1871	1871	1871	1871	0
524	20240903	101500	61828862	1871	1871	1871	1871	0
525	20240903	101400	61828862	1871	1866	1871	1866	125
526	20240903	101300	61595511	1866	1866	1866	1866	2005
527	20240903	101200	57854181	1866	1869	1869	1866	100
528	20240903	101100	57667578	1865	1865	1865	1865	0
529	20240903	101000	57667578	1865	1867	1870	1865	4103
530	20240903	100900	50012125	1870	1870	1870	1870	0
531	20240903	100800	50012125	1870	1870	1870	1870	0
532	20240903	100700	50012125	1870	1870	1870	1870	0
533	20240903	100600	50012125	1870	1869	1870	1869	524
534	20240903	100500	49032744	1869	1869	1869	1869	1
535	20240903	100400	49030875	1870	1870	1870	1870	0
536	20240903	100300	49030875	1870	1870	1870	1870	0
537	20240903	100200	49030875	1870	1867	1870	1867	9
538	20240903	100100	49014066	1867	1866	1867	1866	1557
539	20240903	100000	46108217	1866	1867	1867	1866	1500
540	20240903	095900	43308996	1867	1870	1870	1867	2002
541	20240903	095800	39571106	1868	1868	1868	1868	64
542	20240903	095700	39451554	1870	1868	1870	1868	105
543	20240903	095600	39255404	1868	1868	1868	1868	100
544	20240903	095500	39068604	1868	1868	1868	1868	0
545	20240903	095400	39068604	1868	1871	1871	1868	106
546	20240903	095300	38870446	1871	1868	1871	1868	152
547	20240903	095200	38586507	1871	1871	1871	1871	0
548	20240903	095100	38586507	1871	1868	1871	1868	60
549	20240903	095000	38474397	1868	1868	1868	1868	0
550	20240903	094900	38474397	1868	1869	1871	1868	2058
551	20240903	094800	34629589	1871	1871	1871	1871	5
552	20240903	094700	34620234	1871	1871	1871	1871	10
553	20240903	094600	34601524	1871	1871	1871	1871	2
554	20240903	094500	34597782	1869	1869	1869	1869	13
555	20240903	094400	34573485	1869	1869	1869	1869	0
556	20240903	094300	34573485	1869	1869	1869	1869	200
557	20240903	094200	34199685	1872	1872	1872	1872	0
558	20240903	094100	34199685	1872	1872	1872	1872	0
559	20240903	094000	34199685	1872	1872	1872	1872	8
560	20240903	093900	34184709	1872	1872	1872	1872	14
561	20240903	093800	34158501	1868	1873	1873	1868	214
562	20240903	093700	33758680	1873	1873	1873	1873	0
563	20240903	093600	33758680	1873	1873	1873	1873	0
564	20240903	093500	33758680	1873	1873	1873	1873	0
565	20240903	093400	33758680	1873	1873	1873	1873	0
566	20240903	093300	33758680	1873	1873	1873	1873	0
567	20240903	093200	33758680	1873	1873	1873	1873	722
568	20240903	093100	32406374	1873	1868	1873	1868	273
569	20240903	093000	31896400	1868	1868	1868	1868	296
570	20240903	092900	31343472	1873	1873	1873	1873	50
571	20240903	092800	31249822	1873	1871	1873	1869	289
572	20240903	092700	30709510	1876	1876	1876	1876	0
573	20240903	092600	30709510	1876	1876	1876	1876	0
574	20240903	092500	30709510	1876	1876	1876	1876	0
575	20240903	092400	30709510	1876	1869	1876	1869	885
576	20240903	092300	29055431	1869	1869	1869	1869	21
577	20240903	092200	29016182	1869	1877	1877	1869	540
578	20240903	092100	28006906	1878	1878	1878	1869	256
579	20240903	092000	27528388	1878	1878	1878	1878	0
580	20240903	091900	27528388	1878	1878	1878	1878	2
581	20240903	091800	27524632	1878	1878	1878	1878	0
582	20240903	091700	27524632	1878	1878	1878	1878	0
583	20240903	091600	27524632	1878	1878	1878	1878	0
584	20240903	091500	27524632	1878	1878	1878	1878	77
585	20240903	091400	27380026	1878	1876	1878	1876	1530
586	20240903	091300	24509744	1876	1876	1876	1876	2
587	20240903	091200	24505992	1877	1877	1877	1877	5
588	20240903	091100	24496607	1880	1880	1880	1866	186
589	20240903	091000	24148327	1880	1880	1880	1880	50
590	20240903	090900	24054327	1880	1880	1880	1880	0
591	20240903	090800	24054327	1880	1880	1880	1880	20
592	20240903	090700	24016727	1880	1880	1880	1880	0
593	20240903	090600	24016727	1880	1867	1880	1865	517
594	20240903	090500	23052095	1865	1871	1871	1865	9001
595	20240903	090400	6259852	1880	1880	1880	1880	0
596	20240903	090300	6259852	1880	1880	1880	1880	0
597	20240903	090200	6259852	1880	1871	1880	1871	1688
598	20240903	090100	3100485	1871	1860	1871	1860	326
599	20240903	090000	2494114	1868	1871	1871	1868	1334