KissMeData/214270/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	203400	4345378566	1973	1973	1973	1973	213572
3	20240903	203300	4345378566	1973	1973	1973	1973	0
4	20240903	203200	4345378566	1973	1973	1973	1973	0
5	20240903	203100	4345378566	1973	1973	1973	1973	0
6	20240903	203000	4345378566	1973	1973	1973	1973	0
7	20240903	202900	4345378566	1973	1973	1973	1973	0
8	20240903	202800	4345378566	1973	1973	1973	1973	0
9	20240903	202700	4345378566	1973	1973	1973	1973	0
10	20240903	202600	4345378566	1973	1973	1973	1973	0
11	20240903	202500	4345378566	1973	1973	1973	1973	0
12	20240903	202400	4345378566	1973	1973	1973	1973	0
13	20240903	202300	4345378566	1973	1973	1973	1973	0
14	20240903	202200	4345378566	1973	1973	1973	1973	0
15	20240903	202100	4345378566	1973	1973	1973	1973	0
16	20240903	202000	4345378566	1973	1973	1973	1973	0
17	20240903	201900	4345378566	1973	1973	1973	1973	0
18	20240903	201800	4345378566	1973	1973	1973	1973	0
19	20240903	201700	4345378566	1973	1973	1973	1973	0
20	20240903	201600	4345378566	1973	1973	1973	1973	0
21	20240903	201500	4345378566	1973	1973	1973	1973	0
22	20240903	201400	4345378566	1973	1973	1973	1973	0
23	20240903	201300	4345378566	1973	1973	1973	1973	0
24	20240903	201200	4345378566	1973	1973	1973	1973	0
25	20240903	201100	4345378566	1973	1973	1973	1973	0
26	20240903	201000	4345378566	1973	1973	1973	1973	0
27	20240903	200900	4345378566	1973	1973	1973	1973	0
28	20240903	200800	4345378566	1973	1973	1973	1973	0
29	20240903	200700	4345378566	1973	1973	1973	1973	0
30	20240903	200600	4345378566	1973	1973	1973	1973	0
31	20240903	200500	4345378566	1973	1973	1973	1973	0
32	20240903	200400	4345378566	1973	1973	1973	1973	213572
33	20240903	200300	4345378566	1973	1973	1973	1973	0
34	20240903	200200	4345378566	1973	1973	1973	1973	0
35	20240903	200100	4345378566	1973	1973	1973	1973	0
36	20240903	200000	4345378566	1973	1973	1973	1973	0
37	20240903	195900	4345378566	1973	1973	1973	1973	0
38	20240903	195800	4345378566	1973	1973	1973	1973	0
39	20240903	195700	4345378566	1973	1973	1973	1973	0
40	20240903	195600	4345378566	1973	1973	1973	1973	0
41	20240903	195500	4345378566	1973	1973	1973	1973	0
42	20240903	195400	4345378566	1973	1973	1973	1973	0
43	20240903	195300	4345378566	1973	1973	1973	1973	0
44	20240903	195200	4345378566	1973	1973	1973	1973	0
45	20240903	195100	4345378566	1973	1973	1973	1973	0
46	20240903	195000	4345378566	1973	1973	1973	1973	0
47	20240903	194900	4345378566	1973	1973	1973	1973	0
48	20240903	194800	4345378566	1973	1973	1973	1973	0
49	20240903	194700	4345378566	1973	1973	1973	1973	0
50	20240903	194600	4345378566	1973	1973	1973	1973	0
51	20240903	194500	4345378566	1973	1973	1973	1973	0
52	20240903	194400	4345378566	1973	1973	1973	1973	0
53	20240903	194300	4345378566	1973	1973	1973	1973	0
54	20240903	194200	4345378566	1973	1973	1973	1973	0
55	20240903	194100	4345378566	1973	1973	1973	1973	0
56	20240903	194000	4345378566	1973	1973	1973	1973	0
57	20240903	193900	4345378566	1973	1973	1973	1973	0
58	20240903	193800	4345378566	1973	1973	1973	1973	0
59	20240903	193700	4345378566	1973	1973	1973	1973	0
60	20240903	193600	4345378566	1973	1973	1973	1973	0
61	20240903	193500	4345378566	1973	1973	1973	1973	0
62	20240903	193400	4345378566	1973	1973	1973	1973	213572
63	20240903	193300	4345378566	1973	1973	1973	1973	0
64	20240903	193200	4345378566	1973	1973	1973	1973	0
65	20240903	193100	4345378566	1973	1973	1973	1973	0
66	20240903	193000	4345378566	1973	1973	1973	1973	0
67	20240903	192900	4345378566	1973	1973	1973	1973	0
68	20240903	192800	4345378566	1973	1973	1973	1973	0
69	20240903	192700	4345378566	1973	1973	1973	1973	0
70	20240903	192600	4345378566	1973	1973	1973	1973	0
71	20240903	192500	4345378566	1973	1973	1973	1973	0
72	20240903	192400	4345378566	1973	1973	1973	1973	0
73	20240903	192300	4345378566	1973	1973	1973	1973	0
74	20240903	192200	4345378566	1973	1973	1973	1973	0
75	20240903	192100	4345378566	1973	1973	1973	1973	0
76	20240903	192000	4345378566	1973	1973	1973	1973	0
77	20240903	191900	4345378566	1973	1973	1973	1973	0
78	20240903	191800	4345378566	1973	1973	1973	1973	0
79	20240903	191700	4345378566	1973	1973	1973	1973	0
80	20240903	191600	4345378566	1973	1973	1973	1973	0
81	20240903	191500	4345378566	1973	1973	1973	1973	0
82	20240903	191400	4345378566	1973	1973	1973	1973	0
83	20240903	191300	4345378566	1973	1973	1973	1973	0
84	20240903	191200	4345378566	1973	1973	1973	1973	0
85	20240903	191100	4345378566	1973	1973	1973	1973	0
86	20240903	191000	4345378566	1973	1973	1973	1973	0
87	20240903	190900	4345378566	1973	1973	1973	1973	0
88	20240903	190800	4345378566	1973	1973	1973	1973	0
89	20240903	190700	4345378566	1973	1973	1973	1973	0
90	20240903	190600	4345378566	1973	1973	1973	1973	0
91	20240903	190500	4345378566	1973	1973	1973	1973	0
92	20240903	190400	4345378566	1973	1973	1973	1973	213572
93	20240903	190300	4345378566	1973	1973	1973	1973	0
94	20240903	190200	4345378566	1973	1973	1973	1973	0
95	20240903	190100	4345378566	1973	1973	1973	1973	0
96	20240903	190000	4345378566	1973	1973	1973	1973	0
97	20240903	185900	4345378566	1973	1973	1973	1973	0
98	20240903	185800	4345378566	1973	1973	1973	1973	0
99	20240903	185700	4345378566	1973	1973	1973	1973	0
100	20240903	185600	4345378566	1973	1973	1973	1973	0
101	20240903	185500	4345378566	1973	1973	1973	1973	0
102	20240903	185400	4345378566	1973	1973	1973	1973	0
103	20240903	185300	4345378566	1973	1973	1973	1973	0
104	20240903	185200	4345378566	1973	1973	1973	1973	0
105	20240903	185100	4345378566	1973	1973	1973	1973	0
106	20240903	185000	4345378566	1973	1973	1973	1973	0
107	20240903	184900	4345378566	1973	1973	1973	1973	0
108	20240903	184800	4345378566	1973	1973	1973	1973	0
109	20240903	184700	4345378566	1973	1973	1973	1973	0
110	20240903	184600	4345378566	1973	1973	1973	1973	0
111	20240903	184500	4345378566	1973	1973	1973	1973	0
112	20240903	184400	4345378566	1973	1973	1973	1973	0
113	20240903	184300	4345378566	1973	1973	1973	1973	0
114	20240903	184200	4345378566	1973	1973	1973	1973	0
115	20240903	184100	4345378566	1973	1973	1973	1973	0
116	20240903	184000	4345378566	1973	1973	1973	1973	0
117	20240903	183900	4345378566	1973	1973	1973	1973	0
118	20240903	183800	4345378566	1973	1973	1973	1973	0
119	20240903	183700	4345378566	1973	1973	1973	1973	0
120	20240903	183600	4345378566	1973	1973	1973	1973	0
121	20240903	183500	4345378566	1973	1973	1973	1973	0
122	20240903	183400	4345378566	1973	1973	1973	1973	213572
123	20240903	183300	4345378566	1973	1973	1973	1973	0
124	20240903	183200	4345378566	1973	1973	1973	1973	0
125	20240903	183100	4345378566	1973	1973	1973	1973	0
126	20240903	183000	4345378566	1973	1973	1973	1973	0
127	20240903	182900	4345378566	1973	1973	1973	1973	0
128	20240903	182800	4345378566	1973	1973	1973	1973	0
129	20240903	182700	4345378566	1973	1973	1973	1973	0
130	20240903	182600	4345378566	1973	1973	1973	1973	0
131	20240903	182500	4345378566	1973	1973	1973	1973	0
132	20240903	182400	4345378566	1973	1973	1973	1973	0
133	20240903	182300	4345378566	1973	1973	1973	1973	0
134	20240903	182200	4345378566	1973	1973	1973	1973	0
135	20240903	182100	4345378566	1973	1973	1973	1973	0
136	20240903	182000	4345378566	1973	1973	1973	1973	0
137	20240903	181900	4345378566	1973	1973	1973	1973	0
138	20240903	181800	4345378566	1973	1973	1973	1973	0
139	20240903	181700	4345378566	1973	1973	1973	1973	0
140	20240903	181600	4345378566	1973	1973	1973	1973	0
141	20240903	181500	4345378566	1973	1973	1973	1973	0
142	20240903	181400	4345378566	1973	1973	1973	1973	0
143	20240903	181300	4345378566	1973	1973	1973	1973	0
144	20240903	181200	4345378566	1973	1973	1973	1973	0
145	20240903	181100	4345378566	1973	1973	1973	1973	0
146	20240903	181000	4345378566	1973	1973	1973	1973	0
147	20240903	180900	4345378566	1973	1973	1973	1973	0
148	20240903	180800	4345378566	1973	1973	1973	1973	0
149	20240903	180700	4345378566	1973	1973	1973	1973	0
150	20240903	180600	4345378566	1973	1973	1973	1973	0
151	20240903	180500	4345378566	1973	1973	1973	1973	0
152	20240903	180400	4345378566	1973	1973	1973	1973	213572
153	20240903	180300	4345378566	1973	1973	1973	1973	0
154	20240903	180200	4345378566	1973	1973	1973	1973	0
155	20240903	180100	4345378566	1973	1973	1973	1973	0
156	20240903	180000	4345378566	1973	1973	1973	1973	0
157	20240903	175900	4345378566	1973	1973	1973	1973	0
158	20240903	175800	4345378566	1973	1973	1973	1973	0
159	20240903	175700	4345378566	1973	1973	1973	1973	0
160	20240903	175600	4345378566	1973	1973	1973	1973	0
161	20240903	175500	4345378566	1973	1973	1973	1973	0
162	20240903	175400	4345378566	1973	1973	1973	1973	0
163	20240903	175300	4345378566	1973	1973	1973	1973	0
164	20240903	175200	4345378566	1973	1973	1973	1973	0
165	20240903	175100	4345378566	1973	1973	1973	1973	0
166	20240903	175000	4345378566	1973	1973	1973	1973	0
167	20240903	174900	4345378566	1973	1973	1973	1973	0
168	20240903	174800	4345378566	1973	1973	1973	1973	0
169	20240903	174700	4345378566	1973	1973	1973	1973	0
170	20240903	174600	4345378566	1973	1973	1973	1973	0
171	20240903	174500	4345378566	1973	1973	1973	1973	0
172	20240903	174400	4345378566	1973	1973	1973	1973	0
173	20240903	174300	4345378566	1973	1973	1973	1973	0
174	20240903	174200	4345378566	1973	1973	1973	1973	0
175	20240903	174100	4345378566	1973	1973	1973	1973	0
176	20240903	174000	4345378566	1973	1973	1973	1973	0
177	20240903	173900	4345378566	1973	1973	1973	1973	0
178	20240903	173800	4345378566	1973	1973	1973	1973	0
179	20240903	173700	4345378566	1973	1973	1973	1973	0
180	20240903	173600	4345378566	1973	1973	1973	1973	0
181	20240903	173500	4345378566	1973	1973	1973	1973	0
182	20240903	173400	4345378566	1973	1973	1973	1973	213572
183	20240903	173300	4345378566	1973	1973	1973	1973	0
184	20240903	173200	4345378566	1973	1973	1973	1973	0
185	20240903	173100	4345378566	1973	1973	1973	1973	0
186	20240903	173000	4345378566	1973	1973	1973	1973	0
187	20240903	172900	4345378566	1973	1973	1973	1973	0
188	20240903	172800	4345378566	1973	1973	1973	1973	0
189	20240903	172700	4345378566	1973	1973	1973	1973	0
190	20240903	172600	4345378566	1973	1973	1973	1973	0
191	20240903	172500	4345378566	1973	1973	1973	1973	0
192	20240903	172400	4345378566	1973	1973	1973	1973	0
193	20240903	172300	4345378566	1973	1973	1973	1973	0
194	20240903	172200	4345378566	1973	1973	1973	1973	0
195	20240903	172100	4345378566	1973	1973	1973	1973	0
196	20240903	172000	4345378566	1973	1973	1973	1973	0
197	20240903	171900	4345378566	1973	1973	1973	1973	0
198	20240903	171800	4345378566	1973	1973	1973	1973	0
199	20240903	171700	4345378566	1973	1973	1973	1973	0
200	20240903	171600	4345378566	1973	1973	1973	1973	0
201	20240903	171500	4345378566	1973	1973	1973	1973	0
202	20240903	171400	4345378566	1973	1973	1973	1973	0
203	20240903	171300	4345378566	1973	1973	1973	1973	0
204	20240903	171200	4345378566	1973	1973	1973	1973	0
205	20240903	171100	4345378566	1973	1973	1973	1973	0
206	20240903	171000	4345378566	1973	1973	1973	1973	0
207	20240903	170900	4345378566	1973	1973	1973	1973	0
208	20240903	170800	4345378566	1973	1973	1973	1973	0
209	20240903	170700	4345378566	1973	1973	1973	1973	0
210	20240903	170600	4345378566	1973	1973	1973	1973	0
211	20240903	170500	4345378566	1973	1973	1973	1973	0
212	20240903	170400	4345378566	1973	1973	1973	1973	213572
213	20240903	170300	4345378566	1973	1973	1973	1973	0
214	20240903	170200	4345378566	1973	1973	1973	1973	0
215	20240903	170100	4345378566	1973	1973	1973	1973	0
216	20240903	170000	4345378566	1973	1973	1973	1973	0
217	20240903	165900	4345378566	1973	1973	1973	1973	0
218	20240903	165800	4345378566	1973	1973	1973	1973	0
219	20240903	165700	4345378566	1973	1973	1973	1973	0
220	20240903	165600	4345378566	1973	1973	1973	1973	0
221	20240903	165500	4345378566	1973	1973	1973	1973	0
222	20240903	165400	4345378566	1973	1973	1973	1973	0
223	20240903	165300	4345378566	1973	1973	1973	1973	0
224	20240903	165200	4345378566	1973	1973	1973	1973	0
225	20240903	165100	4345378566	1973	1973	1973	1973	0
226	20240903	165000	4345378566	1973	1973	1973	1973	0
227	20240903	164900	4345378566	1973	1973	1973	1973	0
228	20240903	164800	4345378566	1973	1973	1973	1973	0
229	20240903	164700	4345378566	1973	1973	1973	1973	0
230	20240903	164600	4345378566	1973	1973	1973	1973	0
231	20240903	164500	4345378566	1973	1973	1973	1973	0
232	20240903	164400	4345378566	1973	1973	1973	1973	0
233	20240903	164300	4345378566	1973	1973	1973	1973	0
234	20240903	164200	4345378566	1973	1973	1973	1973	0
235	20240903	164100	4345378566	1973	1973	1973	1973	0
236	20240903	164000	4345378566	1973	1973	1973	1973	0
237	20240903	163900	4345378566	1973	1973	1973	1973	0
238	20240903	163800	4345378566	1973	1973	1973	1973	0
239	20240903	163700	4345378566	1973	1973	1973	1973	0
240	20240903	163600	4345378566	1973	1973	1973	1973	0
241	20240903	163500	4345378566	1973	1973	1973	1973	0
242	20240903	163400	4345378566	1973	1973	1973	1973	213572
243	20240903	163300	4345378566	1973	1973	1973	1973	0
244	20240903	163200	4345378566	1973	1973	1973	1973	0
245	20240903	163100	4345378566	1973	1973	1973	1973	0
246	20240903	163000	4345378566	1973	1973	1973	1973	0
247	20240903	162900	4345378566	1973	1973	1973	1973	0
248	20240903	162800	4345378566	1973	1973	1973	1973	0
249	20240903	162700	4345378566	1973	1973	1973	1973	0
250	20240903	162600	4345378566	1973	1973	1973	1973	0
251	20240903	162500	4345378566	1973	1973	1973	1973	0
252	20240903	162400	4345378566	1973	1973	1973	1973	0
253	20240903	162300	4345378566	1973	1973	1973	1973	0
254	20240903	162200	4345378566	1973	1973	1973	1973	0
255	20240903	162100	4345378566	1973	1973	1973	1973	0
256	20240903	162000	4345378566	1973	1973	1973	1973	0
257	20240903	161900	4345378566	1973	1973	1973	1973	0
258	20240903	161800	4345378566	1973	1973	1973	1973	0
259	20240903	161700	4345378566	1973	1973	1973	1973	0
260	20240903	161600	4345378566	1973	1973	1973	1973	0
261	20240903	161500	4345378566	1973	1973	1973	1973	0
262	20240903	161400	4345378566	1973	1973	1973	1973	0
263	20240903	161300	4345378566	1973	1973	1973	1973	0
264	20240903	161200	4345378566	1973	1973	1973	1973	0
265	20240903	161100	4345378566	1973	1973	1973	1973	0
266	20240903	161000	4345378566	1973	1973	1973	1973	0
267	20240903	160900	4345378566	1973	1973	1973	1973	0
268	20240903	160800	4345378566	1973	1973	1973	1973	0
269	20240903	160700	4345378566	1973	1973	1973	1973	0
270	20240903	160600	4345378566	1973	1973	1973	1973	0
271	20240903	160500	4345378566	1973	1973	1973	1973	0
272	20240903	160400	4345378566	1973	1973	1973	1973	213572
273	20240903	160300	4345378566	1973	1973	1973	1973	0
274	20240903	160200	4345378566	1973	1973	1973	1973	0
275	20240903	160100	4345378566	1973	1973	1973	1973	0
276	20240903	160000	4345378566	1973	1973	1973	1973	0
277	20240903	155900	4345378566	1973	1973	1973	1973	0
278	20240903	155800	4345378566	1973	1973	1973	1973	0
279	20240903	155700	4345378566	1973	1973	1973	1973	0
280	20240903	155600	4345378566	1973	1973	1973	1973	0
281	20240903	155500	4345378566	1973	1973	1973	1973	0
282	20240903	155400	4345378566	1973	1973	1973	1973	0
283	20240903	155300	4345378566	1973	1973	1973	1973	0
284	20240903	155200	4345378566	1973	1973	1973	1973	0
285	20240903	155100	4345378566	1973	1973	1973	1973	0
286	20240903	155000	4345378566	1973	1973	1973	1973	0
287	20240903	154900	4345378566	1973	1973	1973	1973	0
288	20240903	154800	4345378566	1973	1973	1973	1973	0
289	20240903	154700	4345378566	1973	1973	1973	1973	0
290	20240903	154600	4345378566	1973	1973	1973	1973	0
291	20240903	154500	4345378566	1973	1973	1973	1973	0
292	20240903	154400	4345378566	1973	1973	1973	1973	0
293	20240903	154300	4345378566	1973	1973	1973	1973	0
294	20240903	154200	4345378566	1973	1973	1973	1973	0
295	20240903	154100	4345378566	1973	1973	1973	1973	0
296	20240903	154000	4345378566	1973	1973	1973	1973	0
297	20240903	153900	4345378566	1973	1973	1973	1973	0
298	20240903	153800	4345378566	1973	1973	1973	1973	0
299	20240903	153700	4345378566	1973	1973	1973	1973	0
300	20240903	153600	4345378566	1973	1973	1973	1973	0
301	20240903	153500	4345378566	1973	1973	1973	1973	0
302	20240903	153400	4345378566	1973	1973	1973	1973	213572
303	20240903	153300	4345378566	1973	1973	1973	1973	0
304	20240903	153200	4345378566	1973	1973	1973	1973	213572
305	20240903	153100	3924001010	1886	1886	1886	1886	0
306	20240903	153000	3924001010	1886	1886	1886	1886	0
307	20240903	152900	3924001010	1886	1886	1886	1886	0
308	20240903	152800	3924001010	1886	1886	1886	1886	0
309	20240903	152700	3924001010	1886	1886	1886	1886	0
310	20240903	152600	3924001010	1886	1886	1886	1886	0
311	20240903	152500	3924001010	1886	1886	1886	1886	0
312	20240903	152400	3924001010	1886	1886	1886	1886	0
313	20240903	152300	3924001010	1886	1886	1886	1886	0
314	20240903	152200	3924001010	1886	1886	1886	1886	0
315	20240903	152100	3924001010	1886	1886	1886	1886	0
316	20240903	152000	3924001010	1886	1886	1886	1886	0
317	20240903	151900	3924001010	1886	1855	1892	1855	166474
318	20240903	151800	3611689142	1855	1836	1867	1832	35276
319	20240903	151700	3546547802	1836	1840	1848	1834	21669
320	20240903	151600	3506682436	1840	1861	1863	1833	70322
321	20240903	151500	3376980026	1860	1853	1875	1841	83724
322	20240903	151400	3221361950	1853	1836	1853	1827	34334
323	20240903	151300	3158170780	1836	1815	1849	1813	23330
324	20240903	151200	3115467593	1815	1816	1822	1807	33130
325	20240903	151100	3055436971	1823	1820	1826	1813	20182
326	20240903	151000	3018764570	1819	1824	1832	1815	35431
327	20240903	150900	2954221625	1825	1843	1845	1824	30775
328	20240903	150800	2897724634	1845	1812	1861	1812	68776
329	20240903	150700	2771150117	1816	1816	1828	1803	34028
330	20240903	150600	2709469614	1814	1829	1851	1801	102797
331	20240903	150500	2521406222	1824	1862	1864	1818	131611
332	20240903	150400	2279894112	1863	1799	1879	1799	233830
333	20240903	150300	1847146908	1799	1789	1799	1786	8883
334	20240903	150200	1831220497	1790	1778	1791	1778	7446
335	20240903	150100	1817910121	1786	1787	1788	1777	4097
336	20240903	150000	1810602276	1787	1778	1787	1777	6230
337	20240903	145900	1799497865	1779	1788	1791	1775	5612
338	20240903	145800	1789479724	1788	1784	1789	1775	5785
339	20240903	145700	1779182584	1784	1777	1789	1774	9359
340	20240903	145600	1762519163	1789	1777	1793	1776	9184
341	20240903	145500	1746139393	1777	1781	1788	1777	4279
342	20240903	145400	1738514126	1781	1777	1793	1775	9192
343	20240903	145300	1722117697	1775	1777	1794	1771	16119
344	20240903	145200	1693346532	1778	1769	1778	1759	5468
345	20240903	145100	1683654662	1769	1768	1769	1761	3227
346	20240903	145000	1677958010	1759	1767	1771	1756	4020
347	20240903	144900	1670859715	1770	1763	1770	1760	3501
348	20240903	144800	1664680393	1760	1750	1760	1750	1424
349	20240903	144700	1662183628	1750	1751	1751	1747	2330
350	20240903	144600	1658109785	1751	1753	1753	1751	1459
351	20240903	144500	1655554033	1752	1759	1759	1752	2823
352	20240903	144400	1650601473	1757	1767	1767	1757	3300
353	20240903	144300	1644786631	1767	1760	1768	1758	2965
354	20240903	144200	1639556496	1760	1762	1773	1760	555
355	20240903	144100	1638579545	1769	1763	1774	1758	4081
356	20240903	144000	1631371934	1759	1768	1777	1759	8555
357	20240903	143900	1616224314	1761	1761	1761	1758	2256
358	20240903	143800	1612251653	1769	1771	1771	1769	611
359	20240903	143700	1611170774	1771	1765	1771	1765	4273
360	20240903	143600	1603612656	1765	1759	1767	1759	2823
361	20240903	143500	1598637507	1760	1748	1760	1747	3738
362	20240903	143400	1592091011	1746	1747	1747	1746	633
363	20240903	143300	1590985792	1749	1749	1749	1745	725
364	20240903	143200	1589719308	1749	1742	1749	1741	6113
365	20240903	143100	1579076197	1741	1743	1745	1741	3465
366	20240903	143000	1573037440	1744	1745	1745	1744	1335
367	20240903	142900	1570708869	1744	1754	1754	1744	4128
368	20240903	142800	1563497127	1754	1760	1760	1752	2275
369	20240903	142700	1559508785	1760	1758	1760	1753	1735
370	20240903	142600	1556461470	1758	1754	1758	1751	1330
371	20240903	142500	1554126850	1754	1762	1762	1753	1064
372	20240903	142400	1552258277	1762	1745	1768	1745	394
373	20240903	142300	1551568898	1745	1746	1750	1745	2720
374	20240903	142200	1546814392	1746	1748	1748	1746	2452
375	20240903	142100	1542532293	1748	1752	1752	1747	3339
376	20240903	142000	1536695660	1752	1753	1759	1748	9750
377	20240903	141900	1519602373	1752	1770	1770	1752	8504
378	20240903	141800	1504672352	1770	1770	1771	1762	3397
379	20240903	141700	1498664719	1770	1760	1773	1760	914
380	20240903	141600	1497048428	1760	1767	1774	1760	6261
381	20240903	141500	1486001840	1767	1761	1769	1760	1560
382	20240903	141400	1483254746	1764	1766	1770	1761	4914
383	20240903	141300	1474582446	1766	1752	1775	1752	3663
384	20240903	141200	1468145249	1752	1754	1758	1748	3077
385	20240903	141100	1462756265	1754	1760	1763	1747	12778
386	20240903	141000	1440360335	1759	1780	1781	1759	18742
387	20240903	140900	1407244332	1776	1756	1808	1755	48086
388	20240903	140800	1321234469	1757	1761	1767	1755	5856
389	20240903	140700	1310928875	1760	1756	1768	1752	10787
390	20240903	140600	1291934529	1757	1732	1777	1732	19421
391	20240903	140500	1257726370	1737	1729	1748	1729	6377
392	20240903	140400	1246643138	1741	1740	1759	1725	24356
393	20240903	140300	1204388958	1740	1744	1753	1739	10035
394	20240903	140200	1186884423	1744	1766	1766	1734	31888
395	20240903	140100	1131088707	1768	1782	1792	1764	19230
396	20240903	140000	1096893858	1792	1760	1806	1751	60170
397	20240903	135900	989647063	1764	1776	1791	1754	55373
398	20240903	135800	891315857	1775	1766	1810	1745	133506
399	20240903	135700	652751412	1770	1715	1779	1715	66499
400	20240903	135600	536082938	1715	1703	1716	1702	501
401	20240903	135500	535224187	1704	1714	1714	1704	1403
402	20240903	135400	532825923	1716	1718	1718	1707	1376
403	20240903	135300	530466099	1718	1695	1720	1695	9119
404	20240903	135200	514904212	1691	1689	1691	1689	899
405	20240903	135100	513384403	1691	1689	1691	1689	102
406	20240903	135000	513212122	1689	1683	1689	1683	3527
407	20240903	134900	507271143	1683	1683	1683	1683	1
408	20240903	134800	507269460	1683	1683	1683	1683	0
409	20240903	134700	507269460	1683	1683	1683	1683	0
410	20240903	134600	507269460	1683	1683	1683	1683	0
411	20240903	134500	507269460	1683	1683	1683	1683	0
412	20240903	134400	507269460	1683	1683	1683	1683	0
413	20240903	134300	507269460	1683	1683	1683	1683	2
414	20240903	134200	507266094	1683	1680	1683	1680	47
415	20240903	134100	507187131	1680	1683	1683	1680	55
416	20240903	134000	507094728	1683	1683	1683	1683	0
417	20240903	133900	507094728	1683	1675	1683	1675	180
418	20240903	133800	506793220	1683	1683	1683	1683	0
419	20240903	133700	506793220	1683	1683	1683	1683	1
420	20240903	133600	506791537	1675	1675	1675	1675	1
421	20240903	133500	506789862	1675	1675	1675	1675	0
422	20240903	133400	506789862	1675	1675	1675	1675	1
423	20240903	133300	506788187	1683	1683	1683	1683	0
424	20240903	133200	506788187	1683	1683	1683	1683	0
425	20240903	133100	506788187	1683	1683	1683	1683	0
426	20240903	133000	506788187	1683	1683	1683	1683	0
427	20240903	132900	506788187	1683	1683	1683	1683	0
428	20240903	132800	506788187	1683	1678	1683	1675	1001
429	20240903	132700	505110367	1683	1683	1683	1683	50
430	20240903	132600	505026217	1678	1678	1678	1678	0
431	20240903	132500	505026217	1678	1678	1678	1678	0
432	20240903	132400	505026217	1678	1678	1678	1678	0
433	20240903	132300	505026217	1678	1678	1678	1678	0
434	20240903	132200	505026217	1678	1678	1678	1678	100
435	20240903	132100	504858417	1683	1683	1683	1683	0
436	20240903	132000	504858417	1683	1683	1683	1683	1
437	20240903	131900	504856734	1679	1679	1679	1679	0
438	20240903	131800	504856734	1679	1679	1679	1679	3
439	20240903	131700	504851697	1685	1685	1685	1685	0
440	20240903	131600	504851697	1685	1685	1685	1685	0
441	20240903	131500	504851697	1685	1685	1685	1685	0
442	20240903	131400	504851697	1685	1685	1685	1685	0
443	20240903	131300	504851697	1685	1685	1685	1685	0
444	20240903	131200	504851697	1685	1685	1685	1685	0
445	20240903	131100	504851697	1685	1685	1685	1685	0
446	20240903	131000	504851697	1685	1685	1685	1685	1
447	20240903	130900	504850012	1676	1685	1685	1676	603
448	20240903	130800	503838667	1685	1685	1685	1685	0
449	20240903	130700	503838667	1685	1685	1685	1685	0
450	20240903	130600	503838667	1685	1685	1685	1685	0
451	20240903	130500	503838667	1685	1685	1685	1685	0
452	20240903	130400	503838667	1685	1685	1685	1685	0
453	20240903	130300	503838667	1685	1685	1685	1685	0
454	20240903	130200	503838667	1685	1685	1685	1685	3
455	20240903	130100	503833612	1679	1679	1679	1679	1
456	20240903	130000	503831933	1685	1685	1685	1685	2
457	20240903	125900	503828563	1685	1685	1685	1685	0
458	20240903	125800	503828563	1685	1685	1685	1685	203
459	20240903	125700	503486508	1680	1680	1680	1680	0
460	20240903	125600	503486508	1680	1677	1680	1677	225
461	20240903	125500	503108937	1677	1677	1677	1677	295
462	20240903	125400	502614222	1677	1677	1677	1677	154
463	20240903	125300	502355964	1677	1677	1677	1677	1846
464	20240903	125200	499260222	1675	1675	1675	1675	0
465	20240903	125100	499260222	1675	1675	1675	1675	0
466	20240903	125000	499260222	1675	1675	1675	1675	0
467	20240903	124900	499260222	1675	1675	1675	1675	0
468	20240903	124800	499260222	1675	1675	1675	1675	0
469	20240903	124700	499260222	1675	1675	1675	1675	0
470	20240903	124600	499260222	1675	1675	1675	1675	2
471	20240903	124500	499256872	1675	1675	1675	1675	0
472	20240903	124400	499256872	1675	1675	1675	1675	0
473	20240903	124300	499256872	1675	1675	1675	1675	0
474	20240903	124200	499256872	1675	1676	1676	1675	100
475	20240903	124100	499089370	1675	1675	1675	1675	0
476	20240903	124000	499089370	1675	1675	1675	1675	0
477	20240903	123900	499089370	1675	1675	1675	1675	0
478	20240903	123800	499089370	1675	1675	1675	1675	0
479	20240903	123700	499089370	1675	1675	1675	1675	0
480	20240903	123600	499089370	1675	1675	1675	1675	0
481	20240903	123500	499089370	1675	1675	1675	1675	0
482	20240903	123400	499089370	1675	1675	1675	1675	3
483	20240903	123300	499084345	1675	1675	1675	1675	46
484	20240903	123200	499007295	1680	1680	1680	1680	28
485	20240903	123100	498960255	1680	1680	1680	1680	0
486	20240903	123000	498960255	1680	1680	1680	1680	120
487	20240903	122900	498758655	1680	1680	1680	1680	0
488	20240903	122800	498758655	1680	1680	1680	1680	1
489	20240903	122700	498756975	1675	1675	1675	1675	0
490	20240903	122600	498756975	1675	1675	1675	1675	0
491	20240903	122500	498756975	1675	1675	1675	1675	0
492	20240903	122400	498756975	1675	1675	1675	1675	0
493	20240903	122300	498756975	1675	1673	1675	1673	326
494	20240903	122200	498211211	1670	1670	1670	1670	586
495	20240903	122100	497232591	1669	1669	1669	1669	0
496	20240903	122000	497232591	1669	1669	1669	1669	0
497	20240903	121900	497232591	1669	1673	1673	1668	553
498	20240903	121800	496309631	1673	1672	1673	1672	558
499	20240903	121700	495376533	1672	1672	1672	1672	0
500	20240903	121600	495376533	1672	1672	1672	1672	1
501	20240903	121500	495374861	1672	1672	1672	1672	2
502	20240903	121400	495371517	1673	1673	1673	1673	0
503	20240903	121300	495371517	1673	1673	1673	1673	0
504	20240903	121200	495371517	1673	1673	1673	1673	0
505	20240903	121100	495371517	1673	1671	1673	1670	1417
506	20240903	121000	493005106	1671	1671	1671	1671	0
507	20240903	120900	493005106	1671	1671	1671	1671	3
508	20240903	120800	493000093	1675	1675	1675	1675	0
509	20240903	120700	493000093	1675	1674	1675	1672	1056
510	20240903	120600	491233811	1674	1674	1674	1674	0
511	20240903	120500	491233811	1674	1674	1674	1674	585
512	20240903	120400	490254521	1674	1675	1675	1674	30
513	20240903	120300	490204281	1675	1675	1675	1675	0
514	20240903	120200	490204281	1675	1679	1679	1674	1432
515	20240903	120100	487805302	1679	1682	1682	1679	1941
516	20240903	120000	484544182	1682	1682	1682	1682	0
517	20240903	115900	484544182	1682	1682	1682	1682	391
518	20240903	115800	483886520	1681	1681	1681	1681	551
519	20240903	115700	482960289	1691	1691	1691	1691	0
520	20240903	115600	482960289	1691	1691	1691	1691	1
521	20240903	115500	482958598	1680	1680	1680	1680	0
522	20240903	115400	482958598	1680	1680	1680	1680	0
523	20240903	115300	482958598	1680	1680	1680	1680	0
524	20240903	115200	482958598	1680	1680	1680	1680	0
525	20240903	115100	482958598	1680	1680	1680	1680	0
526	20240903	115000	482958598	1680	1680	1680	1680	2
527	20240903	114900	482955238	1680	1682	1682	1680	1753
528	20240903	114800	480009236	1684	1684	1684	1684	1241
529	20240903	114700	477919392	1684	1684	1684	1684	0
530	20240903	114600	477919392	1684	1684	1684	1684	5
531	20240903	114500	477910972	1684	1680	1684	1680	1279
532	20240903	114400	475762248	1684	1685	1685	1680	5280
533	20240903	114300	466884127	1695	1695	1695	1695	1
534	20240903	114200	466882432	1695	1695	1695	1695	0
535	20240903	114100	466882432	1695	1695	1695	1695	0
536	20240903	114000	466882432	1695	1695	1695	1695	0
537	20240903	113900	466882432	1695	1695	1695	1695	1
538	20240903	113800	466880737	1696	1696	1696	1696	0
539	20240903	113700	466880737	1696	1691	1696	1685	1703
540	20240903	113600	464008770	1700	1691	1700	1690	657
541	20240903	113500	462897860	1703	1703	1703	1703	0
542	20240903	113400	462897860	1703	1703	1703	1703	0
543	20240903	113300	462897860	1703	1703	1703	1703	0
544	20240903	113200	462897860	1703	1703	1703	1703	0
545	20240903	113100	462897860	1703	1703	1703	1703	0
546	20240903	113000	462897860	1703	1703	1703	1703	5
547	20240903	112900	462889345	1703	1703	1703	1703	2
548	20240903	112800	462885939	1691	1695	1695	1691	2441
549	20240903	112700	458754892	1695	1698	1699	1695	2189
550	20240903	112600	455040735	1698	1699	1699	1698	270
551	20240903	112500	454582038	1709	1709	1709	1709	0
552	20240903	112400	454582038	1709	1709	1709	1709	0
553	20240903	112300	454582038	1709	1709	1709	1709	0
554	20240903	112200	454582038	1709	1709	1709	1700	2003
555	20240903	112100	451176847	1710	1710	1710	1710	0
556	20240903	112000	451176847	1710	1710	1710	1710	0
557	20240903	111900	451176847	1710	1702	1710	1702	144
558	20240903	111800	450930620	1701	1701	1701	1701	10
559	20240903	111700	450913610	1699	1699	1699	1699	0
560	20240903	111600	450913610	1699	1699	1699	1699	0
561	20240903	111500	450913610	1699	1701	1701	1699	679
562	20240903	111400	449759537	1710	1710	1710	1710	0
563	20240903	111300	449759537	1710	1710	1710	1710	0
564	20240903	111200	449759537	1710	1710	1710	1710	0
565	20240903	111100	449759537	1710	1710	1710	1710	0
566	20240903	111000	449759537	1710	1710	1710	1710	0
567	20240903	110900	449759537	1710	1710	1710	1710	0
568	20240903	110800	449759537	1710	1710	1710	1710	0
569	20240903	110700	449759537	1710	1710	1710	1710	1
570	20240903	110600	449757827	1701	1701	1701	1701	0
571	20240903	110500	449757827	1701	1705	1705	1701	85
572	20240903	110400	449613126	1712	1712	1712	1712	0
573	20240903	110300	449613126	1712	1712	1712	1712	0
574	20240903	110200	449613126	1712	1712	1712	1712	160
575	20240903	110100	449339206	1701	1701	1701	1701	0
576	20240903	110000	449339206	1701	1701	1701	1701	0
577	20240903	105900	449339206	1701	1701	1701	1701	0
578	20240903	105800	449339206	1701	1706	1706	1701	744
579	20240903	105700	448071507	1713	1713	1713	1713	0
580	20240903	105600	448071507	1713	1713	1713	1713	1
581	20240903	105500	448069794	1707	1707	1707	1707	0
582	20240903	105400	448069794	1707	1707	1707	1707	0
583	20240903	105300	448069794	1707	1707	1707	1707	0
584	20240903	105200	448069794	1707	1707	1707	1707	312
585	20240903	105100	447537210	1713	1713	1713	1713	586
586	20240903	105000	446533392	1714	1714	1714	1714	0
587	20240903	104900	446533392	1714	1714	1714	1714	1
588	20240903	104800	446531678	1717	1717	1717	1717	0
589	20240903	104700	446531678	1717	1717	1717	1717	0
590	20240903	104600	446531678	1717	1717	1717	1717	0
591	20240903	104500	446531678	1717	1717	1717	1717	0
592	20240903	104400	446531678	1717	1717	1717	1717	0
593	20240903	104300	446531678	1717	1717	1717	1717	0
594	20240903	104200	446531678	1717	1717	1717	1717	0
595	20240903	104100	446531678	1717	1717	1717	1717	57
596	20240903	104000	446433809	1717	1717	1717	1717	0
597	20240903	103900	446433809	1717	1717	1717	1716	201
598	20240903	103800	446088742	1716	1716	1716	1716	1361
599	20240903	103700	443753266	1716	1716	1716	1716	2
600	20240903	103600	443749834	1700	1711	1711	1700	3000
601	20240903	103500	438633334	1711	1711	1711	1711	0
602	20240903	103400	438633334	1711	1718	1718	1711	230
603	20240903	103300	438239775	1718	1718	1718	1718	0
604	20240903	103200	438239775	1718	1718	1718	1718	101
605	20240903	103100	438066257	1718	1718	1718	1718	1
606	20240903	103000	438064539	1718	1718	1718	1718	0
607	20240903	102900	438064539	1718	1718	1718	1718	2
608	20240903	102800	438061103	1718	1716	1718	1716	3298
609	20240903	102700	432400104	1716	1710	1716	1710	59
610	20240903	102600	432299208	1716	1716	1716	1716	0
611	20240903	102500	432299208	1716	1716	1716	1716	701
612	20240903	102400	431096292	1709	1709	1709	1709	9
613	20240903	102300	431080911	1708	1708	1708	1708	20
614	20240903	102200	431046751	1707	1707	1707	1707	0
615	20240903	102100	431046751	1707	1707	1707	1707	0
616	20240903	102000	431046751	1707	1707	1707	1707	0
617	20240903	101900	431046751	1707	1707	1707	1707	0
618	20240903	101800	431046751	1707	1707	1707	1707	0
619	20240903	101700	431046751	1707	1709	1709	1707	940
620	20240903	101600	429440708	1712	1713	1713	1712	656
621	20240903	101500	428317480	1715	1716	1716	1715	536
622	20240903	101400	427398004	1717	1717	1717	1716	167
623	20240903	101300	427111329	1718	1718	1718	1718	1
624	20240903	101200	427109611	1719	1718	1719	1718	1311
625	20240903	101100	424856012	1719	1718	1719	1718	1020
626	20240903	101000	423103642	1718	1720	1720	1718	62
627	20240903	100900	422997004	1720	1720	1720	1720	100
628	20240903	100800	422825004	1720	1720	1720	1720	0
629	20240903	100700	422825004	1720	1724	1724	1720	2
630	20240903	100600	422821560	1724	1721	1724	1721	1363
631	20240903	100500	420475695	1721	1720	1721	1714	847
632	20240903	100400	419020455	1720	1720	1720	1720	1
633	20240903	100300	419018735	1720	1720	1721	1720	1002
634	20240903	100200	417295294	1720	1718	1722	1718	4993
635	20240903	100100	408706280	1718	1714	1718	1714	5498
636	20240903	100000	399281430	1714	1709	1714	1705	1658
637	20240903	095900	396451713	1705	1703	1705	1703	2023
638	20240903	095800	393002534	1704	1704	1704	1704	743
639	20240903	095700	391736462	1704	1704	1704	1704	1
640	20240903	095600	391734758	1699	1698	1699	1698	1840
641	20240903	095500	388609405	1691	1692	1692	1691	212
642	20240903	095400	388250900	1699	1698	1699	1698	61
643	20240903	095300	388147320	1692	1701	1701	1692	4877
644	20240903	095200	379874900	1704	1704	1704	1700	2265
645	20240903	095100	376018494	1703	1703	1703	1703	1
646	20240903	095000	376016791	1703	1703	1703	1703	104
647	20240903	094900	375839679	1701	1701	1701	1701	51
648	20240903	094800	375752928	1710	1701	1710	1701	210
649	20240903	094700	375395709	1711	1712	1712	1711	3
650	20240903	094600	375390574	1700	1695	1700	1695	3516
651	20240903	094500	369413470	1700	1693	1700	1693	829
652	20240903	094400	368004177	1700	1700	1700	1700	690
653	20240903	094300	366831177	1714	1714	1714	1714	3
654	20240903	094200	366826035	1715	1711	1717	1700	8425
655	20240903	094100	352437991	1711	1718	1719	1711	447
656	20240903	094000	351669764	1720	1712	1721	1711	2669
657	20240903	093900	347102766	1720	1715	1723	1712	1779
658	20240903	093800	344051274	1717	1736	1736	1715	7279
659	20240903	093700	331534635	1737	1726	1739	1726	5963
660	20240903	093600	321200520	1726	1724	1726	1723	1977
661	20240903	093500	317790018	1716	1716	1716	1715	1059
662	20240903	093400	315972813	1716	1724	1724	1716	1281
663	20240903	093300	313766617	1726	1720	1726	1716	1825
664	20240903	093200	310631934	1725	1730	1730	1725	1907
665	20240903	093100	307340471	1730	1737	1739	1725	5428
666	20240903	093000	297956688	1737	1724	1738	1724	3597
667	20240903	092900	291726066	1731	1732	1732	1724	5100
668	20240903	092800	282915452	1730	1710	1730	1710	14681
669	20240903	092700	257614703	1709	1690	1709	1690	8141
670	20240903	092600	243801933	1687	1687	1687	1687	80
671	20240903	092500	243666973	1684	1695	1695	1684	4116
672	20240903	092400	236731574	1695	1695	1695	1695	1
673	20240903	092300	236729879	1696	1696	1696	1696	1
674	20240903	092200	236728183	1696	1688	1696	1686	5001
675	20240903	092100	228292411	1699	1688	1700	1686	257
676	20240903	092000	227858481	1687	1689	1689	1687	4397
677	20240903	091900	220439327	1689	1691	1691	1689	508
678	20240903	091800	219581111	1690	1700	1700	1690	30
679	20240903	091700	219530121	1700	1700	1700	1700	1
680	20240903	091600	219528421	1700	1691	1700	1690	3518
681	20240903	091500	213580083	1691	1691	1700	1690	392
682	20240903	091400	212917490	1700	1702	1702	1690	902
683	20240903	091300	211386025	1710	1694	1710	1690	10482
684	20240903	091200	193591602	1694	1690	1694	1690	1099
685	20240903	091100	191733689	1690	1686	1690	1685	1009
686	20240903	091000	190032554	1690	1689	1690	1681	3932
687	20240903	090900	183408456	1685	1683	1690	1681	3389
688	20240903	090800	177707142	1683	1688	1688	1683	4634
689	20240903	090700	169897350	1690	1694	1694	1686	1097
690	20240903	090600	168040385	1686	1699	1699	1685	7124
691	20240903	090500	155995908	1694	1718	1718	1694	1712
692	20240903	090400	153083077	1722	1712	1722	1701	11959
693	20240903	090300	132668181	1711	1729	1742	1711	4970
694	20240903	090200	124099397	1729	1710	1748	1710	14380
695	20240903	090100	99174216	1710	1715	1720	1701	10311
696	20240903	090000	81525050	1715	1727	1751	1700	47248