KissMeData/016090/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	190000	448052751	1837	1837	1837	1837	83
3	20240905	185900	448052751	1837	1837	1837	1837	0
4	20240905	185800	448052751	1837	1837	1837	1837	0
5	20240905	185700	448052751	1837	1837	1837	1837	0
6	20240905	185600	448052751	1837	1837	1837	1837	0
7	20240905	185500	448052751	1837	1837	1837	1837	0
8	20240905	185400	448052751	1837	1837	1837	1837	0
9	20240905	185300	448052751	1837	1837	1837	1837	0
10	20240905	185200	448052751	1837	1837	1837	1837	0
11	20240905	185100	448052751	1837	1837	1837	1837	0
12	20240905	185000	448052751	1837	1837	1837	1837	0
13	20240905	184900	448052751	1837	1837	1837	1837	0
14	20240905	184800	448052751	1837	1837	1837	1837	0
15	20240905	184700	448052751	1837	1837	1837	1837	0
16	20240905	184600	448052751	1837	1837	1837	1837	0
17	20240905	184500	448052751	1837	1837	1837	1837	0
18	20240905	184400	448052751	1837	1837	1837	1837	0
19	20240905	184300	448052751	1837	1837	1837	1837	0
20	20240905	184200	448052751	1837	1837	1837	1837	0
21	20240905	184100	448052751	1837	1837	1837	1837	0
22	20240905	184000	448052751	1837	1837	1837	1837	0
23	20240905	183900	448052751	1837	1837	1837	1837	0
24	20240905	183800	448052751	1837	1837	1837	1837	0
25	20240905	183700	448052751	1837	1837	1837	1837	0
26	20240905	183600	448052751	1837	1837	1837	1837	0
27	20240905	183500	448052751	1837	1837	1837	1837	0
28	20240905	183400	448052751	1837	1837	1837	1837	0
29	20240905	183300	448052751	1837	1837	1837	1837	0
30	20240905	183200	448052751	1837	1837	1837	1837	0
31	20240905	183100	448052751	1837	1837	1837	1837	0
32	20240905	183000	448052751	1837	1837	1837	1837	83
33	20240905	182900	448052751	1837	1837	1837	1837	0
34	20240905	182800	448052751	1837	1837	1837	1837	0
35	20240905	182700	448052751	1837	1837	1837	1837	0
36	20240905	182600	448052751	1837	1837	1837	1837	0
37	20240905	182500	448052751	1837	1837	1837	1837	0
38	20240905	182400	448052751	1837	1837	1837	1837	0
39	20240905	182300	448052751	1837	1837	1837	1837	0
40	20240905	182200	448052751	1837	1837	1837	1837	0
41	20240905	182100	448052751	1837	1837	1837	1837	0
42	20240905	182000	448052751	1837	1837	1837	1837	0
43	20240905	181900	448052751	1837	1837	1837	1837	0
44	20240905	181800	448052751	1837	1837	1837	1837	0
45	20240905	181700	448052751	1837	1837	1837	1837	0
46	20240905	181600	448052751	1837	1837	1837	1837	0
47	20240905	181500	448052751	1837	1837	1837	1837	0
48	20240905	181400	448052751	1837	1837	1837	1837	0
49	20240905	181300	448052751	1837	1837	1837	1837	0
50	20240905	181200	448052751	1837	1837	1837	1837	0
51	20240905	181100	448052751	1837	1837	1837	1837	0
52	20240905	181000	448052751	1837	1837	1837	1837	0
53	20240905	180900	448052751	1837	1837	1837	1837	0
54	20240905	180800	448052751	1837	1837	1837	1837	0
55	20240905	180700	448052751	1837	1837	1837	1837	0
56	20240905	180600	448052751	1837	1837	1837	1837	0
57	20240905	180500	448052751	1837	1837	1837	1837	0
58	20240905	180400	448052751	1837	1837	1837	1837	0
59	20240905	180300	448052751	1837	1837	1837	1837	0
60	20240905	180200	448052751	1837	1837	1837	1837	0
61	20240905	180100	448052751	1837	1837	1837	1837	0
62	20240905	180000	448052751	1837	1837	1837	1837	83
63	20240905	175900	448052751	1837	1837	1837	1837	0
64	20240905	175800	448052751	1837	1837	1837	1837	0
65	20240905	175700	448052751	1837	1837	1837	1837	0
66	20240905	175600	448052751	1837	1837	1837	1837	0
67	20240905	175500	448052751	1837	1837	1837	1837	0
68	20240905	175400	448052751	1837	1837	1837	1837	0
69	20240905	175300	448052751	1837	1837	1837	1837	0
70	20240905	175200	448052751	1837	1837	1837	1837	0
71	20240905	175100	448052751	1837	1837	1837	1837	0
72	20240905	175000	448052751	1837	1837	1837	1837	0
73	20240905	174900	448052751	1837	1837	1837	1837	0
74	20240905	174800	448052751	1837	1837	1837	1837	0
75	20240905	174700	448052751	1837	1837	1837	1837	0
76	20240905	174600	448052751	1837	1837	1837	1837	0
77	20240905	174500	448052751	1837	1837	1837	1837	0
78	20240905	174400	448052751	1837	1837	1837	1837	0
79	20240905	174300	448052751	1837	1837	1837	1837	0
80	20240905	174200	448052751	1837	1837	1837	1837	0
81	20240905	174100	448052751	1837	1837	1837	1837	0
82	20240905	174000	448052751	1837	1837	1837	1837	0
83	20240905	173900	448052751	1837	1837	1837	1837	0
84	20240905	173800	448052751	1837	1837	1837	1837	0
85	20240905	173700	448052751	1837	1837	1837	1837	0
86	20240905	173600	448052751	1837	1837	1837	1837	0
87	20240905	173500	448052751	1837	1837	1837	1837	0
88	20240905	173400	448052751	1837	1837	1837	1837	0
89	20240905	173300	448052751	1837	1837	1837	1837	0
90	20240905	173200	448052751	1837	1837	1837	1837	0
91	20240905	173100	448052751	1837	1837	1837	1837	0
92	20240905	173000	448052751	1837	1837	1837	1837	83
93	20240905	172900	448052751	1837	1837	1837	1837	0
94	20240905	172800	448052751	1837	1837	1837	1837	0
95	20240905	172700	448052751	1837	1837	1837	1837	0
96	20240905	172600	448052751	1837	1837	1837	1837	0
97	20240905	172500	448052751	1837	1837	1837	1837	0
98	20240905	172400	448052751	1837	1837	1837	1837	0
99	20240905	172300	448052751	1837	1837	1837	1837	0
100	20240905	172200	448052751	1837	1837	1837	1837	0
101	20240905	172100	448052751	1837	1837	1837	1837	0
102	20240905	172000	448052751	1837	1837	1837	1837	0
103	20240905	171900	448052751	1837	1837	1837	1837	0
104	20240905	171800	448052751	1837	1837	1837	1837	0
105	20240905	171700	448052751	1837	1837	1837	1837	0
106	20240905	171600	448052751	1837	1837	1837	1837	0
107	20240905	171500	448052751	1837	1837	1837	1837	0
108	20240905	171400	448052751	1837	1837	1837	1837	0
109	20240905	171300	448052751	1837	1837	1837	1837	0
110	20240905	171200	448052751	1837	1837	1837	1837	0
111	20240905	171100	448052751	1837	1837	1837	1837	0
112	20240905	171000	448052751	1837	1837	1837	1837	0
113	20240905	170900	448052751	1837	1837	1837	1837	0
114	20240905	170800	448052751	1837	1837	1837	1837	0
115	20240905	170700	448052751	1837	1837	1837	1837	0
116	20240905	170600	448052751	1837	1837	1837	1837	0
117	20240905	170500	448052751	1837	1837	1837	1837	0
118	20240905	170400	448052751	1837	1837	1837	1837	0
119	20240905	170300	448052751	1837	1837	1837	1837	0
120	20240905	170200	448052751	1837	1837	1837	1837	0
121	20240905	170100	448052751	1837	1837	1837	1837	0
122	20240905	170000	448052751	1837	1837	1837	1837	83
123	20240905	165900	448052751	1837	1837	1837	1837	0
124	20240905	165800	448052751	1837	1837	1837	1837	0
125	20240905	165700	448052751	1837	1837	1837	1837	0
126	20240905	165600	448052751	1837	1837	1837	1837	0
127	20240905	165500	448052751	1837	1837	1837	1837	0
128	20240905	165400	448052751	1837	1837	1837	1837	0
129	20240905	165300	448052751	1837	1837	1837	1837	0
130	20240905	165200	448052751	1837	1837	1837	1837	0
131	20240905	165100	448052751	1837	1837	1837	1837	0
132	20240905	165000	448052751	1837	1837	1837	1837	0
133	20240905	164900	448052751	1837	1837	1837	1837	0
134	20240905	164800	448052751	1837	1837	1837	1837	0
135	20240905	164700	448052751	1837	1837	1837	1837	0
136	20240905	164600	448052751	1837	1837	1837	1837	0
137	20240905	164500	448052751	1837	1837	1837	1837	0
138	20240905	164400	448052751	1837	1837	1837	1837	0
139	20240905	164300	448052751	1837	1837	1837	1837	0
140	20240905	164200	448052751	1837	1837	1837	1837	0
141	20240905	164100	448052751	1837	1837	1837	1837	0
142	20240905	164000	448052751	1837	1837	1837	1837	0
143	20240905	163900	448052751	1837	1837	1837	1837	0
144	20240905	163800	448052751	1837	1837	1837	1837	0
145	20240905	163700	448052751	1837	1837	1837	1837	0
146	20240905	163600	448052751	1837	1837	1837	1837	0
147	20240905	163500	448052751	1837	1837	1837	1837	0
148	20240905	163400	448052751	1837	1837	1837	1837	0
149	20240905	163300	448052751	1837	1837	1837	1837	0
150	20240905	163200	448052751	1837	1837	1837	1837	0
151	20240905	163100	448052751	1837	1837	1837	1837	0
152	20240905	163000	448052751	1837	1837	1837	1837	83
153	20240905	162900	448052751	1837	1837	1837	1837	0
154	20240905	162800	448052751	1837	1837	1837	1837	0
155	20240905	162700	448052751	1837	1837	1837	1837	0
156	20240905	162600	448052751	1837	1837	1837	1837	0
157	20240905	162500	448052751	1837	1837	1837	1837	0
158	20240905	162400	448052751	1837	1837	1837	1837	0
159	20240905	162300	448052751	1837	1837	1837	1837	0
160	20240905	162200	448052751	1837	1837	1837	1837	0
161	20240905	162100	448052751	1837	1837	1837	1837	0
162	20240905	162000	448052751	1837	1837	1837	1837	0
163	20240905	161900	448052751	1837	1837	1837	1837	0
164	20240905	161800	448052751	1837	1837	1837	1837	0
165	20240905	161700	448052751	1837	1837	1837	1837	0
166	20240905	161600	448052751	1837	1837	1837	1837	0
167	20240905	161500	448052751	1837	1837	1837	1837	0
168	20240905	161400	448052751	1837	1837	1837	1837	0
169	20240905	161300	448052751	1837	1837	1837	1837	0
170	20240905	161200	448052751	1837	1837	1837	1837	0
171	20240905	161100	448052751	1837	1837	1837	1837	0
172	20240905	161000	448052751	1837	1837	1837	1837	0
173	20240905	160900	448052751	1837	1837	1837	1837	0
174	20240905	160800	448052751	1837	1837	1837	1837	0
175	20240905	160700	448052751	1837	1837	1837	1837	0
176	20240905	160600	448052751	1837	1837	1837	1837	0
177	20240905	160500	448052751	1837	1837	1837	1837	0
178	20240905	160400	448052751	1837	1837	1837	1837	0
179	20240905	160300	448052751	1837	1837	1837	1837	0
180	20240905	160200	448052751	1837	1837	1837	1837	0
181	20240905	160100	448052751	1837	1837	1837	1837	0
182	20240905	160000	448052751	1837	1837	1837	1837	83
183	20240905	155900	448052751	1837	1837	1837	1837	0
184	20240905	155800	448052751	1837	1837	1837	1837	0
185	20240905	155700	448052751	1837	1837	1837	1837	0
186	20240905	155600	448052751	1837	1837	1837	1837	0
187	20240905	155500	448052751	1837	1837	1837	1837	0
188	20240905	155400	448052751	1837	1837	1837	1837	0
189	20240905	155300	448052751	1837	1837	1837	1837	0
190	20240905	155200	448052751	1837	1837	1837	1837	0
191	20240905	155100	448052751	1837	1837	1837	1837	0
192	20240905	155000	448052751	1837	1837	1837	1837	0
193	20240905	154900	448052751	1837	1837	1837	1837	0
194	20240905	154800	448052751	1837	1837	1837	1837	0
195	20240905	154700	448052751	1837	1837	1837	1837	0
196	20240905	154600	448052751	1837	1837	1837	1837	0
197	20240905	154500	448052751	1837	1837	1837	1837	0
198	20240905	154400	448052751	1837	1837	1837	1837	0
199	20240905	154300	448052751	1837	1837	1837	1837	0
200	20240905	154200	448052751	1837	1837	1837	1837	0
201	20240905	154100	448052751	1837	1837	1837	1837	0
202	20240905	154000	448052751	1837	1837	1837	1837	0
203	20240905	153900	448052751	1837	1837	1837	1837	0
204	20240905	153800	448052751	1837	1837	1837	1837	0
205	20240905	153700	448052751	1837	1837	1837	1837	0
206	20240905	153600	448052751	1837	1837	1837	1837	0
207	20240905	153500	448052751	1837	1837	1837	1837	0
208	20240905	153400	448052751	1837	1837	1837	1837	0
209	20240905	153300	448052751	1837	1837	1837	1837	0
210	20240905	153200	448052751	1837	1837	1837	1837	0
211	20240905	153100	448052751	1837	1837	1837	1837	0
212	20240905	153000	448052751	1837	1837	1837	1837	166
213	20240905	152900	447900280	1837	1837	1837	1837	0
214	20240905	152800	447900280	1837	1837	1837	1837	0
215	20240905	152700	447900280	1837	1837	1837	1837	0
216	20240905	152600	447900280	1837	1837	1837	1837	0
217	20240905	152500	447900280	1837	1837	1837	1837	0
218	20240905	152400	447900280	1837	1837	1837	1837	0
219	20240905	152300	447900280	1837	1837	1837	1837	0
220	20240905	152200	447900280	1837	1837	1837	1837	0
221	20240905	152100	447900280	1837	1837	1837	1837	0
222	20240905	152000	447900280	1837	1837	1837	1837	0
223	20240905	151900	447900280	1837	1842	1842	1836	3671
224	20240905	151800	441150916	1843	1843	1843	1843	53
225	20240905	151700	441053237	1844	1843	1844	1843	2347
226	20240905	151600	436727618	1842	1842	1842	1842	1399
227	20240905	151500	434150660	1842	1842	1842	1842	184
228	20240905	151400	433811732	1842	1842	1842	1842	204
229	20240905	151300	433435964	1842	1842	1842	1842	157
230	20240905	151200	433146770	1842	1843	1843	1842	220
231	20240905	151100	432741422	1845	1844	1845	1843	186
232	20240905	151000	432398401	1844	1844	1844	1844	380
233	20240905	150900	431697681	1845	1845	1845	1845	52
234	20240905	150800	431601741	1845	1845	1845	1845	96
235	20240905	150700	431424621	1846	1846	1846	1846	336
236	20240905	150600	430804365	1846	1846	1846	1846	38
237	20240905	150500	430734217	1846	1846	1846	1846	218
238	20240905	150400	430331789	1846	1845	1846	1845	187
239	20240905	150300	429986623	1843	1846	1846	1843	252
240	20240905	150200	429521754	1846	1846	1846	1846	58
241	20240905	150100	429414686	1846	1846	1846	1846	98
242	20240905	150000	429233778	1846	1845	1846	1845	421
243	20240905	145900	428456999	1845	1845	1845	1845	210
244	20240905	145800	428069549	1845	1845	1845	1845	102
245	20240905	145700	427881359	1845	1846	1846	1845	246
246	20240905	145600	427427419	1846	1845	1846	1845	262
247	20240905	145500	426943914	1845	1845	1845	1845	153
248	20240905	145400	426661629	1853	1853	1853	1853	96
249	20240905	145300	426483741	1842	1842	1842	1841	424
250	20240905	145200	425702734	1842	1850	1850	1841	2443
251	20240905	145100	421202380	1851	1854	1854	1851	1615
252	20240905	145000	418212125	1852	1852	1852	1852	35
253	20240905	144900	418147305	1852	1852	1852	1852	203
254	20240905	144800	417771349	1852	1852	1852	1852	131
255	20240905	144700	417528737	1852	1852	1852	1852	163
256	20240905	144600	417226861	1852	1852	1852	1852	245
257	20240905	144500	416773121	1852	1850	1852	1850	315
258	20240905	144400	416189821	1854	1854	1854	1854	40
259	20240905	144300	416115661	1842	1842	1842	1842	0
260	20240905	144200	416115661	1842	1842	1842	1842	0
261	20240905	144100	416115661	1842	1842	1842	1842	0
262	20240905	144000	416115661	1842	1854	1854	1842	1942
263	20240905	143900	412522279	1852	1852	1852	1852	0
264	20240905	143800	412522279	1852	1855	1855	1852	1378
265	20240905	143700	409969764	1855	1855	1855	1855	227
266	20240905	143600	409548679	1855	1854	1855	1854	198
267	20240905	143500	409181415	1853	1854	1854	1853	70
268	20240905	143400	409051645	1854	1853	1854	1853	186
269	20240905	143300	408706853	1852	1854	1854	1852	1380
270	20240905	143200	406150819	1852	1855	1855	1852	1364
271	20240905	143100	403624120	1853	1853	1853	1853	36
272	20240905	143000	403557412	1854	1854	1855	1851	1436
273	20240905	142900	400898625	1854	1854	1854	1854	351
274	20240905	142800	400247871	1854	1853	1854	1853	135
275	20240905	142700	399997663	1851	1855	1855	1850	96
276	20240905	142600	399819648	1855	1855	1855	1855	23
277	20240905	142500	399776983	1845	1845	1845	1845	0
278	20240905	142400	399776983	1845	1845	1845	1845	1
279	20240905	142300	399775138	1856	1851	1858	1842	401
280	20240905	142200	399035200	1852	1852	1852	1852	181
281	20240905	142100	398699988	1852	1852	1852	1852	235
282	20240905	142000	398264768	1852	1852	1852	1852	120
283	20240905	141900	398042528	1851	1852	1852	1851	239
284	20240905	141800	397599906	1852	1852	1852	1852	86
285	20240905	141700	397440634	1851	1852	1852	1851	424
286	20240905	141600	396655666	1851	1851	1851	1851	10
287	20240905	141500	396637156	1851	1850	1851	1850	334
288	20240905	141400	396018923	1850	1850	1850	1850	8
289	20240905	141300	396004123	1847	1847	1847	1847	0
290	20240905	141200	396004123	1847	1847	1847	1847	53
291	20240905	141100	395906232	1844	1844	1844	1844	105
292	20240905	141000	395712612	1843	1843	1845	1843	295
293	20240905	140900	395168823	1849	1849	1849	1849	4
294	20240905	140800	395161427	1837	1839	1839	1837	221
295	20240905	140700	394755091	1837	1837	1837	1837	0
296	20240905	140600	394755091	1837	1840	1840	1837	1340
297	20240905	140500	392291277	1841	1844	1844	1841	1417
298	20240905	140400	389680978	1840	1840	1840	1840	422
299	20240905	140300	388904498	1842	1849	1849	1842	757
300	20240905	140200	387507140	1849	1844	1849	1844	134
301	20240905	140100	387259387	1844	1841	1844	1840	476
302	20240905	140000	386383381	1841	1841	1841	1841	243
303	20240905	135900	385936018	1841	1843	1843	1841	179
304	20240905	135800	385606348	1844	1851	1851	1844	3023
305	20240905	135700	380017312	1851	1848	1851	1848	106
306	20240905	135600	379821112	1848	1846	1848	1846	549
307	20240905	135500	378807634	1844	1844	1844	1844	21
308	20240905	135400	378768910	1840	1842	1842	1840	798
309	20240905	135300	377300347	1844	1852	1852	1844	3016
310	20240905	135200	371723945	1851	1849	1851	1849	10
311	20240905	135100	371705447	1846	1844	1846	1844	21
312	20240905	135000	371666703	1843	1843	1843	1843	300
313	20240905	134900	371113803	1840	1842	1842	1840	524
314	20240905	134800	370148597	1842	1843	1843	1840	1568
315	20240905	134700	367261108	1844	1849	1849	1844	3169
316	20240905	134600	361408950	1849	1849	1849	1849	40
317	20240905	134500	361334990	1844	1844	1844	1844	0
318	20240905	134400	361334990	1844	1844	1844	1844	0
319	20240905	134300	361334990	1844	1843	1844	1843	1570
320	20240905	134200	358441063	1842	1852	1852	1842	2630
321	20240905	134100	353576340	1853	1853	1853	1853	60
322	20240905	134000	353465160	1853	1853	1853	1853	379
323	20240905	133900	352762873	1852	1853	1853	1852	84
324	20240905	133800	352607259	1850	1850	1850	1850	0
325	20240905	133700	352607259	1850	1850	1850	1850	0
326	20240905	133600	352607259	1850	1851	1851	1850	85
327	20240905	133500	352449989	1852	1852	1852	1852	127
328	20240905	133400	352214785	1852	1852	1852	1852	105
329	20240905	133300	352020325	1852	1859	1859	1852	1542
330	20240905	133200	349158319	1859	1864	1865	1859	4338
331	20240905	133100	341075591	1862	1860	1862	1860	102
332	20240905	133000	340885761	1860	1860	1860	1860	98
333	20240905	132900	340703481	1858	1861	1861	1858	115
334	20240905	132800	340489766	1856	1856	1856	1856	155
335	20240905	132700	340202086	1856	1854	1856	1854	238
336	20240905	132600	339760730	1854	1855	1855	1854	104
337	20240905	132500	339567864	1852	1852	1852	1852	0
338	20240905	132400	339567864	1852	1852	1852	1852	0
339	20240905	132300	339567864	1852	1852	1852	1852	676
340	20240905	132200	338315912	1851	1852	1852	1851	132
341	20240905	132100	338071458	1852	1852	1852	1852	37
342	20240905	132000	338002934	1852	1852	1852	1852	283
343	20240905	131900	337478818	1851	1851	1851	1851	92
344	20240905	131800	337308526	1851	1851	1851	1851	52
345	20240905	131700	337212274	1851	1852	1852	1851	460
346	20240905	131600	336360603	1852	1851	1852	1851	137
347	20240905	131500	336106964	1857	1857	1857	1857	212
348	20240905	131400	335713280	1857	1857	1857	1857	44
349	20240905	131300	335631572	1845	1845	1845	1843	127
350	20240905	131200	335397497	1845	1843	1845	1843	1177
351	20240905	131100	333227584	1843	1853	1853	1843	724
352	20240905	131000	331892278	1855	1861	1861	1855	3755
353	20240905	130900	324915626	1862	1860	1864	1860	243
354	20240905	130800	324463140	1860	1860	1860	1860	7
355	20240905	130700	324450120	1858	1855	1858	1855	49
356	20240905	130600	324359129	1855	1853	1855	1853	310
357	20240905	130500	323784601	1853	1853	1853	1853	135
358	20240905	130400	323534446	1853	1853	1853	1853	221
359	20240905	130300	323124933	1852	1852	1852	1851	11
360	20240905	130200	323104562	1852	1847	1852	1846	14660
361	20240905	130100	296027119	1847	1847	1847	1847	228
362	20240905	130000	295606003	1847	1847	1847	1847	931
363	20240905	125900	293886446	1847	1847	1847	1847	267
364	20240905	125800	293393297	1847	1847	1847	1847	330
365	20240905	125700	292783787	1846	1847	1847	1846	1637
366	20240905	125600	289760398	1847	1850	1850	1844	3545
367	20240905	125500	283216078	1851	1851	1854	1851	10301
368	20240905	125400	264138788	1850	1861	1861	1849	5613
369	20240905	125300	253724790	1865	1866	1866	1865	1817
370	20240905	125200	250335981	1866	1866	1866	1866	192
371	20240905	125100	249977709	1866	1867	1867	1866	176
372	20240905	125000	249649213	1867	1867	1867	1867	139
373	20240905	124900	249389700	1866	1867	1868	1866	805
374	20240905	124800	247886688	1868	1867	1868	1867	681
375	20240905	124700	246614630	1867	1869	1869	1867	202
376	20240905	124600	246237287	1868	1869	1869	1868	432
377	20240905	124500	245430135	1869	1869	1869	1869	126
378	20240905	124400	245194641	1869	1871	1871	1869	414
379	20240905	124300	244420554	1871	1871	1871	1871	55
380	20240905	124200	244317649	1868	1866	1868	1866	1861
381	20240905	124100	240841575	1866	1866	1866	1866	138
382	20240905	124000	240584067	1866	1866	1866	1866	69
383	20240905	123900	240455313	1865	1866	1866	1865	156
384	20240905	123800	240164221	1866	1871	1871	1866	1948
385	20240905	123700	236526207	1871	1871	1871	1871	47
386	20240905	123600	236438270	1868	1877	1877	1868	29261
387	20240905	123500	181557108	1877	1867	1880	1867	5496
388	20240905	123400	171258893	1866	1867	1867	1866	126
389	20240905	123300	171023725	1867	1867	1867	1867	212
390	20240905	123200	170627921	1865	1863	1867	1863	3627
391	20240905	123100	163865541	1863	1861	1863	1861	11
392	20240905	123000	163845050	1859	1859	1859	1859	76
393	20240905	122900	163703766	1860	1859	1860	1859	6
394	20240905	122800	163692610	1856	1856	1857	1856	104
395	20240905	122700	163499487	1853	1863	1863	1853	70
396	20240905	122600	163369119	1863	1863	1863	1863	32
397	20240905	122500	163309503	1863	1864	1864	1863	455
398	20240905	122400	162461388	1864	1863	1864	1863	110
399	20240905	122300	162256388	1863	1863	1863	1863	78
400	20240905	122200	162111074	1863	1863	1863	1863	382
401	20240905	122100	161399408	1864	1862	1864	1862	203
402	20240905	122000	161021228	1861	1861	1861	1861	50
403	20240905	121900	160928178	1860	1860	1860	1860	510
404	20240905	121800	159979578	1860	1861	1861	1860	437
405	20240905	121700	159166369	1861	1861	1861	1861	47
406	20240905	121600	159078902	1858	1858	1858	1858	24
407	20240905	121500	159034310	1855	1855	1855	1855	0
408	20240905	121400	159034310	1855	1855	1855	1855	52
409	20240905	121300	158937850	1855	1858	1858	1855	16
410	20240905	121200	158908125	1851	1856	1857	1851	1192
411	20240905	121100	156694784	1864	1865	1865	1864	722
412	20240905	121000	155348585	1865	1865	1865	1865	231
413	20240905	120900	154917770	1865	1865	1865	1865	201
414	20240905	120800	154542905	1865	1865	1865	1864	416
415	20240905	120700	153767115	1865	1865	1865	1865	170
416	20240905	120600	153450065	1864	1864	1865	1864	603
417	20240905	120500	152325541	1861	1861	1861	1861	0
418	20240905	120400	152325541	1861	1861	1861	1861	0
419	20240905	120300	152325541	1861	1861	1861	1861	52
420	20240905	120200	152228769	1862	1864	1864	1862	51
421	20240905	120100	152133725	1864	1865	1865	1864	251
422	20240905	120000	151665672	1865	1865	1865	1865	381
423	20240905	115900	150955107	1865	1864	1865	1864	91
424	20240905	115800	150785416	1864	1863	1864	1863	339
425	20240905	115700	150153835	1862	1862	1862	1862	39
426	20240905	115600	150081217	1861	1861	1861	1861	45
427	20240905	115500	149997472	1861	1857	1861	1857	102
428	20240905	115400	149807810	1857	1857	1857	1857	7
429	20240905	115300	149794811	1857	1857	1857	1857	186
430	20240905	115200	149449409	1857	1857	1857	1857	139
431	20240905	115100	149191286	1857	1857	1857	1857	96
432	20240905	115000	149013014	1857	1856	1857	1856	102
433	20240905	114900	148823621	1856	1856	1856	1856	101
434	20240905	114800	148636165	1856	1856	1856	1856	152
435	20240905	114700	148354053	1856	1856	1856	1856	132
436	20240905	114600	148109061	1856	1856	1856	1856	4
437	20240905	114500	148101637	1854	1856	1856	1854	118
438	20240905	114400	147882777	1856	1857	1857	1855	876
439	20240905	114300	146257279	1857	1857	1857	1857	172
440	20240905	114200	145937875	1857	1857	1857	1857	52
441	20240905	114100	145841311	1854	1854	1854	1854	47
442	20240905	114000	145754173	1854	1854	1854	1854	97
443	20240905	113900	145574335	1854	1853	1855	1853	210
444	20240905	113800	145184993	1853	1853	1853	1853	132
445	20240905	113700	144940397	1853	1853	1853	1853	317
446	20240905	113600	144352996	1853	1854	1854	1853	1000
447	20240905	113500	142499805	1853	1851	1853	1851	96
448	20240905	113400	142322105	1849	1849	1849	1849	0
449	20240905	113300	142322105	1849	1849	1849	1849	52
450	20240905	113200	142225957	1845	1846	1846	1845	360
451	20240905	113100	141561717	1845	1844	1845	1844	2236
452	20240905	113000	137438532	1843	1842	1843	1842	229
453	20240905	112900	137016486	1842	1845	1845	1840	4869
454	20240905	112800	128046571	1850	1853	1853	1850	4553
455	20240905	112700	119621930	1853	1853	1853	1853	209
456	20240905	112600	119234653	1853	1853	1853	1853	197
457	20240905	112500	118869612	1853	1852	1853	1852	84
458	20240905	112400	118714033	1852	1857	1857	1852	4331
459	20240905	112300	110686530	1853	1853	1853	1853	0
460	20240905	112200	110686530	1853	1853	1853	1853	141
461	20240905	112100	110425257	1850	1850	1850	1850	1
462	20240905	112000	110423407	1845	1845	1845	1845	0
463	20240905	111900	110423407	1845	1845	1845	1845	1
464	20240905	111800	110421562	1845	1842	1846	1841	2520
465	20240905	111700	105776495	1843	1853	1853	1843	3158
466	20240905	111600	99929997	1851	1851	1851	1851	6
467	20240905	111500	99918891	1851	1850	1851	1850	111
468	20240905	111400	99713447	1850	1849	1850	1849	143
469	20240905	111300	99448999	1848	1848	1848	1848	143
470	20240905	111200	99184735	1847	1847	1847	1847	0
471	20240905	111100	99184735	1847	1844	1847	1844	1299
472	20240905	111000	96788291	1844	1844	1844	1844	41
473	20240905	110900	96712687	1844	1844	1844	1844	95
474	20240905	110800	96537507	1844	1844	1844	1844	263
475	20240905	110700	96052535	1844	1854	1854	1844	1267
476	20240905	110600	93706979	1855	1855	1855	1854	465
477	20240905	110500	92844546	1854	1854	1854	1854	13
478	20240905	110400	92820444	1848	1848	1848	1848	0
479	20240905	110300	92820444	1848	1848	1848	1848	0
480	20240905	110200	92820444	1848	1848	1848	1848	1463
481	20240905	110100	90116820	1848	1848	1848	1848	175
482	20240905	110000	89793420	1847	1850	1850	1847	235
483	20240905	105900	89359154	1852	1860	1860	1852	4785
484	20240905	105800	80472085	1860	1859	1860	1859	39
485	20240905	105700	80399570	1858	1857	1858	1857	259
486	20240905	105600	79918606	1856	1856	1856	1856	8
487	20240905	105500	79903758	1856	1855	1856	1855	247
488	20240905	105400	79445480	1854	1854	1854	1854	0
489	20240905	105300	79445480	1854	1853	1854	1853	232
490	20240905	105200	79015414	1853	1852	1854	1852	180
491	20240905	105100	78681798	1850	1848	1850	1848	5
492	20240905	105000	78672550	1847	1843	1847	1843	226
493	20240905	104900	78255996	1843	1843	1843	1843	461
494	20240905	104800	77406373	1843	1843	1843	1843	55
495	20240905	104700	77305008	1843	1843	1843	1843	285
496	20240905	104600	76779753	1841	1853	1853	1841	1171
497	20240905	104500	74612432	1853	1843	1855	1843	690
498	20240905	104400	73333961	1841	1841	1841	1841	579
499	20240905	104300	72268022	1841	1841	1841	1841	40
500	20240905	104200	72194382	1841	1839	1841	1839	419
501	20240905	104100	71423018	1840	1840	1840	1840	20
502	20240905	104000	71386218	1839	1841	1841	1839	1164
503	20240905	103900	69243364	1840	1846	1846	1840	16
504	20240905	103800	69213834	1840	1840	1840	1840	0
505	20240905	103700	69213834	1840	1840	1840	1840	14
506	20240905	103600	69188074	1842	1842	1842	1842	0
507	20240905	103500	69188074	1842	1842	1842	1842	0
508	20240905	103400	69188074	1842	1842	1842	1842	1
509	20240905	103300	69186232	1847	1848	1848	1847	3259
510	20240905	103200	63166856	1849	1842	1849	1842	10
511	20240905	103100	63148399	1847	1842	1847	1842	175
512	20240905	103000	62825864	1843	1842	1843	1842	350
513	20240905	102900	62180815	1842	1842	1843	1842	950
514	20240905	102800	60430816	1842	1842	1842	1842	300
515	20240905	102700	59878216	1843	1848	1848	1842	1261
516	20240905	102600	57554119	1843	1842	1843	1842	100
517	20240905	102500	57369820	1843	1842	1848	1842	2307
518	20240905	102400	53108698	1842	1842	1842	1842	1
519	20240905	102300	53106856	1843	1843	1843	1843	0
520	20240905	102200	53106856	1843	1842	1843	1842	210
521	20240905	102100	52719829	1843	1842	1843	1842	200
522	20240905	102000	52351230	1843	1842	1843	1842	100
523	20240905	101900	52166931	1840	1840	1840	1840	1
524	20240905	101800	52165091	1841	1843	1843	1839	1355
525	20240905	101700	49670134	1847	1850	1850	1847	2805
526	20240905	101600	44488126	1850	1847	1850	1847	14
527	20240905	101500	44462245	1846	1847	1847	1846	210
528	20240905	101400	44074584	1848	1849	1849	1848	500
529	20240905	101300	43150583	1849	1844	1849	1844	1019
530	20240905	101200	41267493	1846	1846	1846	1846	0
531	20240905	101100	41267493	1846	1845	1847	1845	656
532	20240905	101000	40056511	1843	1838	1843	1838	2411
533	20240905	100900	35620443	1838	1844	1844	1838	505
534	20240905	100800	34692127	1848	1850	1850	1848	5000
535	20240905	100700	25448981	1852	1852	1852	1852	80
536	20240905	100600	25300821	1850	1848	1850	1848	31
537	20240905	100500	25243488	1849	1846	1849	1846	55
538	20240905	100400	25141804	1846	1846	1846	1846	0
539	20240905	100300	25141804	1846	1846	1846	1846	0
540	20240905	100200	25141804	1846	1846	1846	1846	1
541	20240905	100100	25139958	1849	1849	1849	1849	0
542	20240905	100000	25139958	1849	1849	1849	1849	0
543	20240905	095900	25139958	1849	1844	1849	1844	1157
544	20240905	095800	23001986	1846	1842	1846	1842	5
545	20240905	095700	22992765	1842	1842	1842	1842	1
546	20240905	095600	22990923	1840	1842	1842	1838	480
547	20240905	095500	22108553	1842	1849	1849	1842	2767
548	20240905	095400	17003713	1848	1848	1849	1848	13
549	20240905	095300	16979685	1848	1845	1849	1845	14
550	20240905	095200	16953826	1848	1849	1849	1845	26
551	20240905	095100	16905779	1846	1846	1846	1846	0
552	20240905	095000	16905779	1846	1846	1846	1846	0
553	20240905	094900	16905779	1846	1845	1849	1843	617
554	20240905	094800	15765483	1843	1844	1845	1843	13
555	20240905	094700	15741511	1844	1844	1845	1844	29
556	20240905	094600	15688032	1843	1843	1843	1843	0
557	20240905	094500	15688032	1843	1843	1843	1843	0
558	20240905	094400	15688032	1843	1843	1843	1843	0
559	20240905	094300	15688032	1843	1843	1843	1843	0
560	20240905	094200	15688032	1843	1843	1843	1843	0
561	20240905	094100	15688032	1843	1843	1843	1843	824
562	20240905	094000	14169400	1843	1843	1843	1843	0
563	20240905	093900	14169400	1843	1843	1843	1843	0
564	20240905	093800	14169400	1843	1843	1843	1843	271
565	20240905	093700	13669947	1842	1843	1843	1842	6
566	20240905	093600	13658890	1842	1842	1842	1842	4
567	20240905	093500	13651522	1842	1839	1842	1839	651
568	20240905	093400	12452578	1837	1837	1840	1837	9
569	20240905	093300	12436039	1837	1840	1840	1835	16
570	20240905	093200	12406621	1839	1837	1839	1837	17
571	20240905	093100	12375369	1839	1837	1839	1837	3105
572	20240905	093000	6668381	1838	1836	1838	1836	1937
573	20240905	092900	3108179	1839	1836	1839	1836	2
574	20240905	092800	3104504	1838	1835	1838	1835	4
575	20240905	092700	3097161	1838	1838	1838	1838	0
576	20240905	092600	3097161	1838	1834	1838	1834	11
577	20240905	092500	3076975	1838	1838	1838	1838	0
578	20240905	092400	3076975	1838	1838	1838	1838	0
579	20240905	092300	3076975	1838	1838	1838	1838	0
580	20240905	092200	3076975	1838	1838	1838	1838	543
581	20240905	092100	2078941	1838	1838	1838	1838	336
582	20240905	092000	1461373	1838	1838	1838	1838	582
583	20240905	091900	391657	1833	1837	1837	1833	14
584	20240905	091800	365979	1838	1838	1838	1838	0
585	20240905	091700	365979	1838	1838	1838	1838	0
586	20240905	091600	365979	1838	1838	1838	1838	0
587	20240905	091500	365979	1838	1838	1838	1838	22
588	20240905	091400	325543	1838	1838	1838	1838	0
589	20240905	091300	325543	1838	1838	1838	1838	0
590	20240905	091200	325543	1838	1838	1838	1838	3
591	20240905	091100	320029	1831	1831	1831	1831	0
592	20240905	091000	320029	1831	1831	1831	1831	10
593	20240905	090900	301719	1838	1838	1838	1838	0
594	20240905	090800	301719	1838	1838	1838	1838	0
595	20240905	090700	301719	1838	1838	1838	1838	0
596	20240905	090600	301719	1838	1838	1838	1838	0
597	20240905	090500	301719	1838	1831	1838	1831	13
598	20240905	090400	277846	1827	1827	1827	1827	100
599	20240905	090300	95146	1827	1832	1832	1827	51
600	20240905	090200	1838	1838	1838	1838	1838	0
601	20240905	090100	1838	1838	1838	1838	1838	0
602	20240905	090000	1838	1838	1838	1838	1838	1