KissMeData/017900/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	190200	136667785	1878	1878	1878	1878	213
3	20240913	190100	136667785	1878	1878	1878	1878	0
4	20240913	190000	136667785	1878	1878	1878	1878	0
5	20240913	185900	136667785	1878	1878	1878	1878	0
6	20240913	185800	136667785	1878	1878	1878	1878	0
7	20240913	185700	136667785	1878	1878	1878	1878	0
8	20240913	185600	136667785	1878	1878	1878	1878	0
9	20240913	185500	136667785	1878	1878	1878	1878	0
10	20240913	185400	136667785	1878	1878	1878	1878	0
11	20240913	185300	136667785	1878	1878	1878	1878	0
12	20240913	185200	136667785	1878	1878	1878	1878	0
13	20240913	185100	136667785	1878	1878	1878	1878	0
14	20240913	185000	136667785	1878	1878	1878	1878	0
15	20240913	184900	136667785	1878	1878	1878	1878	0
16	20240913	184800	136667785	1878	1878	1878	1878	0
17	20240913	184700	136667785	1878	1878	1878	1878	0
18	20240913	184600	136667785	1878	1878	1878	1878	0
19	20240913	184500	136667785	1878	1878	1878	1878	0
20	20240913	184400	136667785	1878	1878	1878	1878	0
21	20240913	184300	136667785	1878	1878	1878	1878	0
22	20240913	184200	136667785	1878	1878	1878	1878	0
23	20240913	184100	136667785	1878	1878	1878	1878	0
24	20240913	184000	136667785	1878	1878	1878	1878	0
25	20240913	183900	136667785	1878	1878	1878	1878	0
26	20240913	183800	136667785	1878	1878	1878	1878	0
27	20240913	183700	136667785	1878	1878	1878	1878	0
28	20240913	183600	136667785	1878	1878	1878	1878	0
29	20240913	183500	136667785	1878	1878	1878	1878	0
30	20240913	183400	136667785	1878	1878	1878	1878	0
31	20240913	183300	136667785	1878	1878	1878	1878	0
32	20240913	183200	136667785	1878	1878	1878	1878	213
33	20240913	183100	136667785	1878	1878	1878	1878	0
34	20240913	183000	136667785	1878	1878	1878	1878	0
35	20240913	182900	136667785	1878	1878	1878	1878	0
36	20240913	182800	136667785	1878	1878	1878	1878	0
37	20240913	182700	136667785	1878	1878	1878	1878	0
38	20240913	182600	136667785	1878	1878	1878	1878	0
39	20240913	182500	136667785	1878	1878	1878	1878	0
40	20240913	182400	136667785	1878	1878	1878	1878	0
41	20240913	182300	136667785	1878	1878	1878	1878	0
42	20240913	182200	136667785	1878	1878	1878	1878	0
43	20240913	182100	136667785	1878	1878	1878	1878	0
44	20240913	182000	136667785	1878	1878	1878	1878	0
45	20240913	181900	136667785	1878	1878	1878	1878	0
46	20240913	181800	136667785	1878	1878	1878	1878	0
47	20240913	181700	136667785	1878	1878	1878	1878	0
48	20240913	181600	136667785	1878	1878	1878	1878	0
49	20240913	181500	136667785	1878	1878	1878	1878	0
50	20240913	181400	136667785	1878	1878	1878	1878	0
51	20240913	181300	136667785	1878	1878	1878	1878	0
52	20240913	181200	136667785	1878	1878	1878	1878	0
53	20240913	181100	136667785	1878	1878	1878	1878	0
54	20240913	181000	136667785	1878	1878	1878	1878	0
55	20240913	180900	136667785	1878	1878	1878	1878	0
56	20240913	180800	136667785	1878	1878	1878	1878	0
57	20240913	180700	136667785	1878	1878	1878	1878	0
58	20240913	180600	136667785	1878	1878	1878	1878	0
59	20240913	180500	136667785	1878	1878	1878	1878	0
60	20240913	180400	136667785	1878	1878	1878	1878	0
61	20240913	180300	136667785	1878	1878	1878	1878	0
62	20240913	180200	136667785	1878	1878	1878	1878	213
63	20240913	180100	136667785	1878	1878	1878	1878	0
64	20240913	180000	136667785	1878	1878	1878	1878	0
65	20240913	175900	136667785	1878	1878	1878	1878	0
66	20240913	175800	136667785	1878	1878	1878	1878	0
67	20240913	175700	136667785	1878	1878	1878	1878	0
68	20240913	175600	136667785	1878	1878	1878	1878	0
69	20240913	175500	136667785	1878	1878	1878	1878	0
70	20240913	175400	136667785	1878	1878	1878	1878	0
71	20240913	175300	136667785	1878	1878	1878	1878	0
72	20240913	175200	136667785	1878	1878	1878	1878	0
73	20240913	175100	136667785	1878	1878	1878	1878	0
74	20240913	175000	136667785	1878	1878	1878	1878	0
75	20240913	174900	136667785	1878	1878	1878	1878	0
76	20240913	174800	136667785	1878	1878	1878	1878	0
77	20240913	174700	136667785	1878	1878	1878	1878	0
78	20240913	174600	136667785	1878	1878	1878	1878	0
79	20240913	174500	136667785	1878	1878	1878	1878	0
80	20240913	174400	136667785	1878	1878	1878	1878	0
81	20240913	174300	136667785	1878	1878	1878	1878	0
82	20240913	174200	136667785	1878	1878	1878	1878	0
83	20240913	174100	136667785	1878	1878	1878	1878	0
84	20240913	174000	136667785	1878	1878	1878	1878	0
85	20240913	173900	136667785	1878	1878	1878	1878	0
86	20240913	173800	136667785	1878	1878	1878	1878	0
87	20240913	173700	136667785	1878	1878	1878	1878	0
88	20240913	173600	136667785	1878	1878	1878	1878	0
89	20240913	173500	136667785	1878	1878	1878	1878	0
90	20240913	173400	136667785	1878	1878	1878	1878	0
91	20240913	173300	136667785	1878	1878	1878	1878	0
92	20240913	173200	136667785	1878	1878	1878	1878	213
93	20240913	173100	136667785	1878	1878	1878	1878	0
94	20240913	173000	136667785	1878	1878	1878	1878	0
95	20240913	172900	136667785	1878	1878	1878	1878	0
96	20240913	172800	136667785	1878	1878	1878	1878	0
97	20240913	172700	136667785	1878	1878	1878	1878	0
98	20240913	172600	136667785	1878	1878	1878	1878	0
99	20240913	172500	136667785	1878	1878	1878	1878	0
100	20240913	172400	136667785	1878	1878	1878	1878	0
101	20240913	172300	136667785	1878	1878	1878	1878	0
102	20240913	172200	136667785	1878	1878	1878	1878	0
103	20240913	172100	136667785	1878	1878	1878	1878	0
104	20240913	172000	136667785	1878	1878	1878	1878	0
105	20240913	171900	136667785	1878	1878	1878	1878	0
106	20240913	171800	136667785	1878	1878	1878	1878	0
107	20240913	171700	136667785	1878	1878	1878	1878	0
108	20240913	171600	136667785	1878	1878	1878	1878	0
109	20240913	171500	136667785	1878	1878	1878	1878	0
110	20240913	171400	136667785	1878	1878	1878	1878	0
111	20240913	171300	136667785	1878	1878	1878	1878	0
112	20240913	171200	136667785	1878	1878	1878	1878	0
113	20240913	171100	136667785	1878	1878	1878	1878	0
114	20240913	171000	136667785	1878	1878	1878	1878	0
115	20240913	170900	136667785	1878	1878	1878	1878	0
116	20240913	170800	136667785	1878	1878	1878	1878	0
117	20240913	170700	136667785	1878	1878	1878	1878	0
118	20240913	170600	136667785	1878	1878	1878	1878	0
119	20240913	170500	136667785	1878	1878	1878	1878	0
120	20240913	170400	136667785	1878	1878	1878	1878	0
121	20240913	170300	136667785	1878	1878	1878	1878	0
122	20240913	170200	136667785	1878	1878	1878	1878	213
123	20240913	170100	136667785	1878	1878	1878	1878	0
124	20240913	170000	136667785	1878	1878	1878	1878	0
125	20240913	165900	136667785	1878	1878	1878	1878	0
126	20240913	165800	136667785	1878	1878	1878	1878	0
127	20240913	165700	136667785	1878	1878	1878	1878	0
128	20240913	165600	136667785	1878	1878	1878	1878	0
129	20240913	165500	136667785	1878	1878	1878	1878	0
130	20240913	165400	136667785	1878	1878	1878	1878	0
131	20240913	165300	136667785	1878	1878	1878	1878	0
132	20240913	165200	136667785	1878	1878	1878	1878	0
133	20240913	165100	136667785	1878	1878	1878	1878	0
134	20240913	165000	136667785	1878	1878	1878	1878	0
135	20240913	164900	136667785	1878	1878	1878	1878	0
136	20240913	164800	136667785	1878	1878	1878	1878	0
137	20240913	164700	136667785	1878	1878	1878	1878	0
138	20240913	164600	136667785	1878	1878	1878	1878	0
139	20240913	164500	136667785	1878	1878	1878	1878	0
140	20240913	164400	136667785	1878	1878	1878	1878	0
141	20240913	164300	136667785	1878	1878	1878	1878	0
142	20240913	164200	136667785	1878	1878	1878	1878	0
143	20240913	164100	136667785	1878	1878	1878	1878	0
144	20240913	164000	136667785	1878	1878	1878	1878	0
145	20240913	163900	136667785	1878	1878	1878	1878	0
146	20240913	163800	136667785	1878	1878	1878	1878	0
147	20240913	163700	136667785	1878	1878	1878	1878	0
148	20240913	163600	136667785	1878	1878	1878	1878	0
149	20240913	163500	136667785	1878	1878	1878	1878	0
150	20240913	163400	136667785	1878	1878	1878	1878	0
151	20240913	163300	136667785	1878	1878	1878	1878	0
152	20240913	163200	136667785	1878	1878	1878	1878	213
153	20240913	163100	136667785	1878	1878	1878	1878	0
154	20240913	163000	136667785	1878	1878	1878	1878	0
155	20240913	162900	136667785	1878	1878	1878	1878	0
156	20240913	162800	136667785	1878	1878	1878	1878	0
157	20240913	162700	136667785	1878	1878	1878	1878	0
158	20240913	162600	136667785	1878	1878	1878	1878	0
159	20240913	162500	136667785	1878	1878	1878	1878	0
160	20240913	162400	136667785	1878	1878	1878	1878	0
161	20240913	162300	136667785	1878	1878	1878	1878	0
162	20240913	162200	136667785	1878	1878	1878	1878	0
163	20240913	162100	136667785	1878	1878	1878	1878	0
164	20240913	162000	136667785	1878	1878	1878	1878	0
165	20240913	161900	136667785	1878	1878	1878	1878	0
166	20240913	161800	136667785	1878	1878	1878	1878	0
167	20240913	161700	136667785	1878	1878	1878	1878	0
168	20240913	161600	136667785	1878	1878	1878	1878	0
169	20240913	161500	136667785	1878	1878	1878	1878	0
170	20240913	161400	136667785	1878	1878	1878	1878	0
171	20240913	161300	136667785	1878	1878	1878	1878	0
172	20240913	161200	136667785	1878	1878	1878	1878	0
173	20240913	161100	136667785	1878	1878	1878	1878	0
174	20240913	161000	136667785	1878	1878	1878	1878	0
175	20240913	160900	136667785	1878	1878	1878	1878	0
176	20240913	160800	136667785	1878	1878	1878	1878	0
177	20240913	160700	136667785	1878	1878	1878	1878	0
178	20240913	160600	136667785	1878	1878	1878	1878	0
179	20240913	160500	136667785	1878	1878	1878	1878	0
180	20240913	160400	136667785	1878	1878	1878	1878	0
181	20240913	160300	136667785	1878	1878	1878	1878	0
182	20240913	160200	136667785	1878	1878	1878	1878	213
183	20240913	160100	136667785	1878	1878	1878	1878	0
184	20240913	160000	136667785	1878	1878	1878	1878	0
185	20240913	155900	136667785	1878	1878	1878	1878	0
186	20240913	155800	136667785	1878	1878	1878	1878	0
187	20240913	155700	136667785	1878	1878	1878	1878	0
188	20240913	155600	136667785	1878	1878	1878	1878	0
189	20240913	155500	136667785	1878	1878	1878	1878	0
190	20240913	155400	136667785	1878	1878	1878	1878	0
191	20240913	155300	136667785	1878	1878	1878	1878	0
192	20240913	155200	136667785	1878	1878	1878	1878	0
193	20240913	155100	136667785	1878	1878	1878	1878	0
194	20240913	155000	136667785	1878	1878	1878	1878	0
195	20240913	154900	136667785	1878	1878	1878	1878	0
196	20240913	154800	136667785	1878	1878	1878	1878	0
197	20240913	154700	136667785	1878	1878	1878	1878	0
198	20240913	154600	136667785	1878	1878	1878	1878	0
199	20240913	154500	136667785	1878	1878	1878	1878	0
200	20240913	154400	136667785	1878	1878	1878	1878	0
201	20240913	154300	136667785	1878	1878	1878	1878	0
202	20240913	154200	136667785	1878	1878	1878	1878	0
203	20240913	154100	136667785	1878	1878	1878	1878	0
204	20240913	154000	136667785	1878	1878	1878	1878	0
205	20240913	153900	136667785	1878	1878	1878	1878	0
206	20240913	153800	136667785	1878	1878	1878	1878	0
207	20240913	153700	136667785	1878	1878	1878	1878	0
208	20240913	153600	136667785	1878	1878	1878	1878	0
209	20240913	153500	136667785	1878	1878	1878	1878	0
210	20240913	153400	136667785	1878	1878	1878	1878	0
211	20240913	153300	136667785	1878	1878	1878	1878	0
212	20240913	153200	136667785	1878	1878	1878	1878	213
213	20240913	153100	136667785	1878	1878	1878	1878	0
214	20240913	153000	136667785	1878	1878	1878	1878	213
215	20240913	152900	136267771	1877	1877	1877	1877	0
216	20240913	152800	136267771	1877	1877	1877	1877	0
217	20240913	152700	136267771	1877	1877	1877	1877	0
218	20240913	152600	136267771	1877	1877	1877	1877	0
219	20240913	152500	136267771	1877	1877	1877	1877	0
220	20240913	152400	136267771	1877	1877	1877	1877	0
221	20240913	152300	136267771	1877	1877	1877	1877	0
222	20240913	152200	136267771	1877	1877	1877	1877	0
223	20240913	152100	136267771	1877	1877	1877	1877	0
224	20240913	152000	136267771	1877	1877	1877	1877	0
225	20240913	151900	136267771	1877	1877	1877	1877	2
226	20240913	151800	136264017	1872	1872	1872	1872	0
227	20240913	151700	136264017	1872	1872	1872	1872	0
228	20240913	151600	136264017	1872	1872	1872	1872	10
229	20240913	151500	136245297	1878	1878	1878	1878	0
230	20240913	151400	136245297	1878	1876	1878	1876	1000
231	20240913	151300	134368296	1878	1878	1878	1878	0
232	20240913	151200	134368296	1878	1878	1878	1878	0
233	20240913	151100	134368296	1878	1878	1878	1878	0
234	20240913	151000	134368296	1878	1876	1878	1876	1000
235	20240913	150900	132490824	1870	1870	1870	1870	2
236	20240913	150800	132487084	1876	1869	1876	1869	522
237	20240913	150700	131507952	1875	1875	1875	1875	0
238	20240913	150600	131507952	1875	1875	1875	1875	0
239	20240913	150500	131507952	1875	1873	1876	1873	3232
240	20240913	150400	125447722	1868	1868	1868	1868	0
241	20240913	150300	125447722	1868	1868	1868	1868	0
242	20240913	150200	125447722	1868	1868	1868	1868	0
243	20240913	150100	125447722	1868	1868	1868	1868	98
244	20240913	150000	125264658	1873	1873	1873	1873	18
245	20240913	145900	125230944	1867	1867	1867	1867	0
246	20240913	145800	125230944	1867	1867	1867	1867	0
247	20240913	145700	125230944	1867	1867	1867	1867	28
248	20240913	145600	125178668	1866	1866	1866	1866	0
249	20240913	145500	125178668	1866	1866	1866	1866	0
250	20240913	145400	125178668	1866	1866	1866	1866	0
251	20240913	145300	125178668	1866	1866	1866	1866	0
252	20240913	145200	125178668	1866	1866	1866	1866	0
253	20240913	145100	125178668	1866	1866	1866	1866	0
254	20240913	145000	125178668	1866	1866	1866	1866	0
255	20240913	144900	125178668	1866	1866	1866	1866	286
256	20240913	144800	124644992	1873	1873	1873	1873	0
257	20240913	144700	124644992	1873	1873	1873	1873	0
258	20240913	144600	124644992	1873	1873	1873	1873	1
259	20240913	144500	124643119	1868	1868	1868	1868	0
260	20240913	144400	124643119	1868	1868	1868	1868	120
261	20240913	144300	124418959	1873	1873	1873	1873	0
262	20240913	144200	124418959	1873	1873	1873	1873	1
263	20240913	144100	124417086	1869	1869	1869	1869	0
264	20240913	144000	124417086	1869	1869	1869	1869	0
265	20240913	143900	124417086	1869	1869	1869	1869	0
266	20240913	143800	124417086	1869	1869	1869	1869	0
267	20240913	143700	124417086	1869	1869	1869	1869	0
268	20240913	143600	124417086	1869	1869	1873	1869	294
269	20240913	143500	123866834	1868	1868	1868	1868	0
270	20240913	143400	123866834	1868	1868	1868	1868	0
271	20240913	143300	123866834	1868	1868	1868	1868	0
272	20240913	143200	123866834	1868	1868	1868	1868	2
273	20240913	143100	123863098	1864	1864	1864	1864	0
274	20240913	143000	123863098	1864	1864	1864	1864	0
275	20240913	142900	123863098	1864	1864	1864	1864	0
276	20240913	142800	123863098	1864	1864	1864	1864	0
277	20240913	142700	123863098	1864	1864	1864	1864	0
278	20240913	142600	123863098	1864	1867	1867	1864	316
279	20240913	142500	123273213	1866	1866	1866	1866	4
280	20240913	142400	123265749	1865	1865	1865	1865	3
281	20240913	142300	123260154	1861	1861	1861	1861	10
282	20240913	142200	123241544	1860	1860	1860	1860	0
283	20240913	142100	123241544	1860	1860	1860	1860	0
284	20240913	142000	123241544	1860	1860	1860	1860	0
285	20240913	141900	123241544	1860	1860	1860	1860	0
286	20240913	141800	123241544	1860	1860	1860	1860	1
287	20240913	141700	123239684	1861	1861	1861	1861	110
288	20240913	141600	123034974	1862	1862	1862	1862	12
289	20240913	141500	123012630	1866	1866	1866	1866	0
290	20240913	141400	123012630	1866	1866	1866	1866	0
291	20240913	141300	123012630	1866	1865	1866	1865	10
292	20240913	141200	122993972	1866	1866	1866	1866	0
293	20240913	141100	122993972	1866	1866	1866	1866	1
294	20240913	141000	122992106	1861	1861	1861	1861	0
295	20240913	140900	122992106	1861	1861	1861	1861	0
296	20240913	140800	122992106	1861	1861	1861	1861	0
297	20240913	140700	122992106	1861	1861	1861	1861	206
298	20240913	140600	122608740	1861	1861	1861	1861	0
299	20240913	140500	122608740	1861	1861	1861	1861	0
300	20240913	140400	122608740	1861	1861	1861	1861	0
301	20240913	140300	122608740	1861	1861	1861	1861	0
302	20240913	140200	122608740	1861	1861	1861	1861	10
303	20240913	140100	122590130	1860	1860	1860	1860	3208
304	20240913	140000	116623250	1865	1865	1865	1865	0
305	20240913	135900	116623250	1865	1865	1865	1865	0
306	20240913	135800	116623250	1865	1865	1865	1865	0
307	20240913	135700	116623250	1865	1865	1865	1865	0
308	20240913	135600	116623250	1865	1865	1865	1865	0
309	20240913	135500	116623250	1865	1865	1865	1865	0
310	20240913	135400	116623250	1865	1865	1865	1865	10
311	20240913	135300	116604600	1867	1867	1867	1867	0
312	20240913	135200	116604600	1867	1867	1867	1867	0
313	20240913	135100	116604600	1867	1867	1867	1867	0
314	20240913	135000	116604600	1867	1867	1867	1867	20
315	20240913	134900	116567260	1867	1867	1867	1867	0
316	20240913	134800	116567260	1867	1867	1867	1867	0
317	20240913	134700	116567260	1867	1867	1867	1867	0
318	20240913	134600	116567260	1867	1867	1867	1867	0
319	20240913	134500	116567260	1867	1867	1867	1867	200
320	20240913	134400	116193860	1855	1855	1855	1855	0
321	20240913	134300	116193860	1855	1855	1855	1855	0
322	20240913	134200	116193860	1855	1855	1855	1855	0
323	20240913	134100	116193860	1855	1855	1855	1855	0
324	20240913	134000	116193860	1855	1855	1855	1855	0
325	20240913	133900	116193860	1855	1855	1855	1855	0
326	20240913	133800	116193860	1855	1855	1855	1855	0
327	20240913	133700	116193860	1855	1855	1855	1855	0
328	20240913	133600	116193860	1855	1861	1861	1855	5200
329	20240913	133500	106535520	1871	1871	1871	1871	0
330	20240913	133400	106535520	1871	1871	1871	1871	0
331	20240913	133300	106535520	1871	1871	1871	1871	0
332	20240913	133200	106535520	1871	1871	1871	1871	0
333	20240913	133100	106535520	1871	1871	1871	1871	0
334	20240913	133000	106535520	1871	1871	1871	1871	0
335	20240913	132900	106535520	1871	1871	1871	1871	5
336	20240913	132800	106526165	1871	1871	1871	1871	1
337	20240913	132700	106524294	1858	1858	1858	1858	0
338	20240913	132600	106524294	1858	1858	1858	1858	0
339	20240913	132500	106524294	1858	1866	1866	1858	24000
340	20240913	132400	61850493	1865	1865	1865	1865	0
341	20240913	132300	61850493	1865	1865	1865	1865	0
342	20240913	132200	61850493	1865	1865	1865	1865	0
343	20240913	132100	61850493	1865	1865	1865	1865	0
344	20240913	132000	61850493	1865	1865	1865	1865	0
345	20240913	131900	61850493	1865	1865	1865	1865	0
346	20240913	131800	61850493	1865	1865	1865	1865	0
347	20240913	131700	61850493	1865	1865	1865	1865	0
348	20240913	131600	61850493	1865	1865	1865	1865	0
349	20240913	131500	61850493	1865	1865	1865	1865	0
350	20240913	131400	61850493	1865	1865	1865	1865	0
351	20240913	131300	61850493	1865	1865	1865	1865	0
352	20240913	131200	61850493	1865	1865	1865	1865	0
353	20240913	131100	61850493	1865	1865	1865	1865	0
354	20240913	131000	61850493	1865	1865	1865	1865	0
355	20240913	130900	61850493	1865	1865	1865	1865	0
356	20240913	130800	61850493	1865	1865	1865	1865	0
357	20240913	130700	61850493	1865	1865	1865	1865	0
358	20240913	130600	61850493	1865	1865	1865	1865	0
359	20240913	130500	61850493	1865	1865	1865	1865	0
360	20240913	130400	61850493	1865	1865	1865	1865	0
361	20240913	130300	61850493	1865	1865	1865	1865	0
362	20240913	130200	61850493	1865	1865	1865	1865	0
363	20240913	130100	61850493	1865	1865	1865	1865	0
364	20240913	130000	61850493	1865	1865	1865	1865	0
365	20240913	125900	61850493	1865	1865	1865	1865	0
366	20240913	125800	61850493	1865	1865	1865	1865	0
367	20240913	125700	61850493	1865	1865	1865	1865	0
368	20240913	125600	61850493	1865	1865	1865	1865	0
369	20240913	125500	61850493	1865	1865	1865	1865	0
370	20240913	125400	61850493	1865	1865	1865	1865	0
371	20240913	125300	61850493	1865	1865	1865	1865	0
372	20240913	125200	61850493	1865	1865	1865	1865	0
373	20240913	125100	61850493	1865	1865	1865	1865	0
374	20240913	125000	61850493	1865	1865	1865	1865	0
375	20240913	124900	61850493	1865	1865	1865	1865	0
376	20240913	124800	61850493	1865	1865	1865	1865	0
377	20240913	124700	61850493	1865	1865	1865	1865	0
378	20240913	124600	61850493	1865	1865	1865	1865	0
379	20240913	124500	61850493	1865	1865	1865	1865	0
380	20240913	124400	61850493	1865	1865	1865	1865	0
381	20240913	124300	61850493	1865	1865	1865	1865	20
382	20240913	124200	61813193	1874	1874	1874	1874	0
383	20240913	124100	61813193	1874	1874	1874	1874	0
384	20240913	124000	61813193	1874	1874	1874	1874	0
385	20240913	123900	61813193	1874	1874	1874	1874	0
386	20240913	123800	61813193	1874	1874	1874	1874	0
387	20240913	123700	61813193	1874	1872	1874	1872	201
388	20240913	123600	61436556	1872	1872	1872	1872	1
389	20240913	123500	61434684	1864	1864	1864	1864	0
390	20240913	123400	61434684	1864	1864	1864	1864	0
391	20240913	123300	61434684	1864	1864	1864	1864	0
392	20240913	123200	61434684	1864	1864	1864	1864	0
393	20240913	123100	61434684	1864	1864	1864	1864	2
394	20240913	123000	61430956	1862	1862	1862	1862	0
395	20240913	122900	61430956	1862	1862	1862	1862	0
396	20240913	122800	61430956	1862	1862	1862	1862	0
397	20240913	122700	61430956	1862	1862	1862	1862	0
398	20240913	122600	61430956	1862	1862	1862	1862	0
399	20240913	122500	61430956	1862	1862	1862	1862	0
400	20240913	122400	61430956	1862	1862	1862	1862	0
401	20240913	122300	61430956	1862	1862	1862	1862	0
402	20240913	122200	61430956	1862	1862	1862	1862	0
403	20240913	122100	61430956	1862	1862	1862	1862	0
404	20240913	122000	61430956	1862	1862	1862	1862	0
405	20240913	121900	61430956	1862	1862	1862	1862	0
406	20240913	121800	61430956	1862	1862	1862	1862	0
407	20240913	121700	61430956	1862	1862	1862	1862	0
408	20240913	121600	61430956	1862	1862	1862	1862	0
409	20240913	121500	61430956	1862	1862	1862	1862	0
410	20240913	121400	61430956	1862	1862	1862	1862	0
411	20240913	121300	61430956	1862	1862	1862	1862	0
412	20240913	121200	61430956	1862	1862	1862	1862	0
413	20240913	121100	61430956	1862	1862	1862	1862	0
414	20240913	121000	61430956	1862	1862	1862	1862	0
415	20240913	120900	61430956	1862	1863	1863	1862	750
416	20240913	120800	60034442	1863	1863	1863	1863	21
417	20240913	120700	59995319	1863	1863	1863	1863	0
418	20240913	120600	59995319	1863	1863	1863	1863	0
419	20240913	120500	59995319	1863	1863	1863	1863	0
420	20240913	120400	59995319	1863	1863	1863	1863	0
421	20240913	120300	59995319	1863	1863	1863	1863	0
422	20240913	120200	59995319	1863	1863	1863	1863	210
423	20240913	120100	59604089	1874	1874	1874	1874	0
424	20240913	120000	59604089	1874	1874	1874	1874	0
425	20240913	115900	59604089	1874	1874	1874	1874	0
426	20240913	115800	59604089	1874	1874	1874	1874	0
427	20240913	115700	59604089	1874	1874	1874	1874	0
428	20240913	115600	59604089	1874	1874	1874	1874	0
429	20240913	115500	59604089	1874	1874	1874	1874	0
430	20240913	115400	59604089	1874	1874	1874	1874	0
431	20240913	115300	59604089	1874	1874	1874	1874	0
432	20240913	115200	59604089	1874	1874	1874	1874	0
433	20240913	115100	59604089	1874	1874	1874	1874	0
434	20240913	115000	59604089	1874	1874	1874	1874	0
435	20240913	114900	59604089	1874	1874	1874	1874	0
436	20240913	114800	59604089	1874	1874	1874	1874	0
437	20240913	114700	59604089	1874	1874	1874	1874	0
438	20240913	114600	59604089	1874	1874	1874	1874	0
439	20240913	114500	59604089	1874	1874	1874	1874	0
440	20240913	114400	59604089	1874	1874	1874	1874	0
441	20240913	114300	59604089	1874	1873	1874	1873	1000
442	20240913	114200	57730374	1862	1864	1864	1862	2000
443	20240913	114100	54004890	1865	1865	1865	1865	120
444	20240913	114000	53781090	1864	1864	1864	1864	0
445	20240913	113900	53781090	1864	1864	1864	1864	0
446	20240913	113800	53781090	1864	1864	1864	1864	0
447	20240913	113700	53781090	1864	1864	1864	1864	0
448	20240913	113600	53781090	1864	1864	1864	1864	0
449	20240913	113500	53781090	1864	1864	1864	1864	0
450	20240913	113400	53781090	1864	1864	1864	1864	0
451	20240913	113300	53781090	1864	1866	1866	1864	2000
452	20240913	113200	50051384	1866	1866	1866	1866	976
453	20240913	113100	48230168	1870	1870	1870	1870	0
454	20240913	113000	48230168	1870	1870	1870	1870	0
455	20240913	112900	48230168	1870	1870	1870	1870	0
456	20240913	112800	48230168	1870	1870	1870	1870	0
457	20240913	112700	48230168	1870	1870	1870	1870	0
458	20240913	112600	48230168	1870	1870	1870	1870	6
459	20240913	112500	48218948	1874	1874	1874	1874	0
460	20240913	112400	48218948	1874	1874	1874	1874	0
461	20240913	112300	48218948	1874	1874	1874	1874	0
462	20240913	112200	48218948	1874	1874	1874	1874	27
463	20240913	112100	48168350	1870	1870	1870	1870	18
464	20240913	112000	48134690	1870	1870	1870	1870	0
465	20240913	111900	48134690	1870	1870	1870	1870	14
466	20240913	111800	48108510	1875	1875	1875	1875	0
467	20240913	111700	48108510	1875	1875	1875	1875	0
468	20240913	111600	48108510	1875	1875	1875	1875	0
469	20240913	111500	48108510	1875	1875	1875	1875	0
470	20240913	111400	48108510	1875	1875	1875	1875	0
471	20240913	111300	48108510	1875	1875	1875	1875	0
472	20240913	111200	48108510	1875	1874	1875	1874	149
473	20240913	111100	47829185	1866	1866	1866	1866	0
474	20240913	111000	47829185	1866	1866	1866	1866	0
475	20240913	110900	47829185	1866	1866	1866	1866	0
476	20240913	110800	47829185	1866	1866	1866	1866	0
477	20240913	110700	47829185	1866	1867	1867	1866	1500
478	20240913	110600	45029338	1866	1866	1866	1866	0
479	20240913	110500	45029338	1866	1866	1866	1866	0
480	20240913	110400	45029338	1866	1866	1866	1866	0
481	20240913	110300	45029338	1866	1866	1866	1866	0
482	20240913	110200	45029338	1866	1866	1866	1866	0
483	20240913	110100	45029338	1866	1866	1866	1866	0
484	20240913	110000	45029338	1866	1866	1866	1866	0
485	20240913	105900	45029338	1866	1866	1866	1866	0
486	20240913	105800	45029338	1866	1866	1866	1866	0
487	20240913	105700	45029338	1866	1866	1866	1866	0
488	20240913	105600	45029338	1866	1866	1866	1866	0
489	20240913	105500	45029338	1866	1866	1866	1866	0
490	20240913	105400	45029338	1866	1866	1866	1866	0
491	20240913	105300	45029338	1866	1866	1866	1866	0
492	20240913	105200	45029338	1866	1866	1866	1866	0
493	20240913	105100	45029338	1866	1866	1866	1866	0
494	20240913	105000	45029338	1866	1866	1866	1866	0
495	20240913	104900	45029338	1866	1866	1866	1866	0
496	20240913	104800	45029338	1866	1866	1866	1866	0
497	20240913	104700	45029338	1866	1866	1866	1866	0
498	20240913	104600	45029338	1866	1866	1866	1866	0
499	20240913	104500	45029338	1866	1867	1867	1866	353
500	20240913	104400	44370320	1867	1867	1867	1867	0
501	20240913	104300	44370320	1867	1867	1867	1867	0
502	20240913	104200	44370320	1867	1867	1867	1867	10
503	20240913	104100	44351650	1875	1875	1875	1875	0
504	20240913	104000	44351650	1875	1875	1875	1875	0
505	20240913	103900	44351650	1875	1875	1875	1875	0
506	20240913	103800	44351650	1875	1875	1875	1875	0
507	20240913	103700	44351650	1875	1875	1875	1875	5
508	20240913	103600	44342275	1867	1867	1867	1867	96
509	20240913	103500	44163043	1866	1866	1866	1866	0
510	20240913	103400	44163043	1866	1866	1866	1866	0
511	20240913	103300	44163043	1866	1866	1866	1866	0
512	20240913	103200	44163043	1866	1866	1866	1866	0
513	20240913	103100	44163043	1866	1866	1866	1866	0
514	20240913	103000	44163043	1866	1866	1866	1866	0
515	20240913	102900	44163043	1866	1866	1866	1866	0
516	20240913	102800	44163043	1866	1866	1866	1866	0
517	20240913	102700	44163043	1866	1866	1866	1866	0
518	20240913	102600	44163043	1866	1866	1866	1866	0
519	20240913	102500	44163043	1866	1866	1866	1866	0
520	20240913	102400	44163043	1866	1866	1866	1866	320
521	20240913	102300	43565923	1873	1873	1873	1873	0
522	20240913	102200	43565923	1873	1873	1873	1873	0
523	20240913	102100	43565923	1873	1873	1873	1873	0
524	20240913	102000	43565923	1873	1873	1873	1873	0
525	20240913	101900	43565923	1873	1873	1873	1873	0
526	20240913	101800	43565923	1873	1873	1873	1873	0
527	20240913	101700	43565923	1873	1873	1873	1873	0
528	20240913	101600	43565923	1873	1873	1873	1873	700
529	20240913	101500	42254823	1865	1865	1865	1865	0
530	20240913	101400	42254823	1865	1865	1865	1865	400
531	20240913	101300	41508823	1865	1865	1865	1865	0
532	20240913	101200	41508823	1865	1865	1865	1865	0
533	20240913	101100	41508823	1865	1865	1865	1865	0
534	20240913	101000	41508823	1865	1865	1865	1865	0
535	20240913	100900	41508823	1865	1866	1866	1865	1000
536	20240913	100800	39643668	1866	1866	1866	1866	0
537	20240913	100700	39643668	1866	1866	1866	1866	400
538	20240913	100600	38897268	1867	1867	1867	1867	0
539	20240913	100500	38897268	1867	1868	1868	1867	384
540	20240913	100400	38180201	1868	1868	1868	1868	526
541	20240913	100300	37197633	1875	1875	1875	1875	0
542	20240913	100200	37197633	1875	1875	1875	1875	0
543	20240913	100100	37197633	1875	1868	1875	1868	401
544	20240913	100000	36448558	1875	1875	1875	1875	0
545	20240913	095900	36448558	1875	1875	1875	1875	0
546	20240913	095800	36448558	1875	1875	1875	1875	0
547	20240913	095700	36448558	1875	1875	1875	1875	0
548	20240913	095600	36448558	1875	1875	1875	1875	0
549	20240913	095500	36448558	1875	1875	1875	1875	0
550	20240913	095400	36448558	1875	1875	1875	1875	0
551	20240913	095300	36448558	1875	1875	1875	1875	0
552	20240913	095200	36448558	1875	1875	1875	1875	0
553	20240913	095100	36448558	1875	1875	1875	1875	0
554	20240913	095000	36448558	1875	1875	1875	1875	0
555	20240913	094900	36448558	1875	1875	1875	1875	1
556	20240913	094800	36446683	1874	1874	1874	1874	0
557	20240913	094700	36446683	1874	1874	1874	1874	0
558	20240913	094600	36446683	1874	1874	1874	1874	0
559	20240913	094500	36446683	1874	1874	1874	1874	0
560	20240913	094400	36446683	1874	1874	1874	1874	0
561	20240913	094300	36446683	1874	1874	1874	1874	0
562	20240913	094200	36446683	1874	1865	1874	1864	1038
563	20240913	094100	34506635	1865	1873	1873	1865	401
564	20240913	094000	33758762	1865	1865	1865	1865	0
565	20240913	093900	33758762	1865	1865	1865	1865	0
566	20240913	093800	33758762	1865	1865	1865	1865	220
567	20240913	093700	33348462	1873	1873	1873	1873	2
568	20240913	093600	33344716	1874	1874	1874	1874	0
569	20240913	093500	33344716	1874	1874	1874	1874	0
570	20240913	093400	33344716	1874	1872	1874	1872	2007
571	20240913	093300	29585924	1865	1865	1865	1865	30
572	20240913	093200	29529974	1866	1866	1866	1866	6
573	20240913	093100	29518778	1866	1866	1866	1866	3
574	20240913	093000	29513180	1873	1873	1873	1873	50
575	20240913	092900	29419530	1870	1870	1870	1870	346
576	20240913	092800	28772510	1870	1863	1870	1863	141
577	20240913	092700	28509800	1863	1863	1863	1863	650
578	20240913	092600	27298850	1858	1858	1858	1858	0
579	20240913	092500	27298850	1858	1858	1858	1858	0
580	20240913	092400	27298850	1858	1858	1858	1858	0
581	20240913	092300	27298850	1858	1860	1861	1858	2265
582	20240913	092200	23087699	1861	1865	1865	1861	4180
583	20240913	092100	15302791	1865	1865	1865	1865	0
584	20240913	092000	15302791	1865	1865	1865	1865	113
585	20240913	091900	15092046	1869	1869	1869	1869	4
586	20240913	091800	15084570	1864	1870	1870	1864	3339
587	20240913	091700	8851315	1871	1871	1871	1871	0
588	20240913	091600	8851315	1871	1871	1871	1871	0
589	20240913	091500	8851315	1871	1871	1871	1871	0
590	20240913	091400	8851315	1871	1871	1871	1871	53
591	20240913	091300	8752152	1871	1871	1871	1871	0
592	20240913	091200	8752152	1871	1871	1871	1871	0
593	20240913	091100	8752152	1871	1871	1871	1868	1802
594	20240913	091000	5383144	1871	1871	1871	1871	310
595	20240913	090900	4803134	1878	1878	1878	1878	0
596	20240913	090800	4803134	1878	1873	1878	1873	35
597	20240913	090700	4737570	1870	1870	1870	1870	0
598	20240913	090600	4737570	1870	1872	1872	1870	55
599	20240913	090500	4634684	1873	1878	1878	1873	6
600	20240913	090400	4623421	1879	1875	1879	1874	4
601	20240913	090300	4615915	1879	1879	1879	1879	56
602	20240913	090200	4510691	1879	1872	1879	1872	65
603	20240913	090100	4389004	1872	1872	1872	1872	997
604	20240913	090000	2522620	1870	1872	1872	1870	1348