KissMeData/214270/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	204300	875759004	1890	1890	1890	1890	6214
3	20240924	204200	875759004	1890	1890	1890	1890	0
4	20240924	204100	875759004	1890	1890	1890	1890	0
5	20240924	204000	875759004	1890	1890	1890	1890	0
6	20240924	203900	875759004	1890	1890	1890	1890	0
7	20240924	203800	875759004	1890	1890	1890	1890	0
8	20240924	203700	875759004	1890	1890	1890	1890	0
9	20240924	203600	875759004	1890	1890	1890	1890	0
10	20240924	203500	875759004	1890	1890	1890	1890	0
11	20240924	203400	875759004	1890	1890	1890	1890	0
12	20240924	203300	875759004	1890	1890	1890	1890	0
13	20240924	203200	875759004	1890	1890	1890	1890	0
14	20240924	203100	875759004	1890	1890	1890	1890	0
15	20240924	203000	875759004	1890	1890	1890	1890	0
16	20240924	202900	875759004	1890	1890	1890	1890	0
17	20240924	202800	875759004	1890	1890	1890	1890	0
18	20240924	202700	875759004	1890	1890	1890	1890	0
19	20240924	202600	875759004	1890	1890	1890	1890	0
20	20240924	202500	875759004	1890	1890	1890	1890	0
21	20240924	202400	875759004	1890	1890	1890	1890	0
22	20240924	202300	875759004	1890	1890	1890	1890	0
23	20240924	202200	875759004	1890	1890	1890	1890	0
24	20240924	202100	875759004	1890	1890	1890	1890	0
25	20240924	202000	875759004	1890	1890	1890	1890	0
26	20240924	201900	875759004	1890	1890	1890	1890	0
27	20240924	201800	875759004	1890	1890	1890	1890	0
28	20240924	201700	875759004	1890	1890	1890	1890	0
29	20240924	201600	875759004	1890	1890	1890	1890	0
30	20240924	201500	875759004	1890	1890	1890	1890	0
31	20240924	201400	875759004	1890	1890	1890	1890	0
32	20240924	201300	875759004	1890	1890	1890	1890	6214
33	20240924	201200	875759004	1890	1890	1890	1890	0
34	20240924	201100	875759004	1890	1890	1890	1890	0
35	20240924	201000	875759004	1890	1890	1890	1890	0
36	20240924	200900	875759004	1890	1890	1890	1890	0
37	20240924	200800	875759004	1890	1890	1890	1890	0
38	20240924	200700	875759004	1890	1890	1890	1890	0
39	20240924	200600	875759004	1890	1890	1890	1890	0
40	20240924	200500	875759004	1890	1890	1890	1890	0
41	20240924	200400	875759004	1890	1890	1890	1890	0
42	20240924	200300	875759004	1890	1890	1890	1890	0
43	20240924	200200	875759004	1890	1890	1890	1890	0
44	20240924	200100	875759004	1890	1890	1890	1890	0
45	20240924	200000	875759004	1890	1890	1890	1890	0
46	20240924	195900	875759004	1890	1890	1890	1890	0
47	20240924	195800	875759004	1890	1890	1890	1890	0
48	20240924	195700	875759004	1890	1890	1890	1890	0
49	20240924	195600	875759004	1890	1890	1890	1890	0
50	20240924	195500	875759004	1890	1890	1890	1890	0
51	20240924	195400	875759004	1890	1890	1890	1890	0
52	20240924	195300	875759004	1890	1890	1890	1890	0
53	20240924	195200	875759004	1890	1890	1890	1890	0
54	20240924	195100	875759004	1890	1890	1890	1890	0
55	20240924	195000	875759004	1890	1890	1890	1890	0
56	20240924	194900	875759004	1890	1890	1890	1890	0
57	20240924	194800	875759004	1890	1890	1890	1890	0
58	20240924	194700	875759004	1890	1890	1890	1890	0
59	20240924	194600	875759004	1890	1890	1890	1890	0
60	20240924	194500	875759004	1890	1890	1890	1890	0
61	20240924	194400	875759004	1890	1890	1890	1890	0
62	20240924	194300	875759004	1890	1890	1890	1890	6214
63	20240924	194200	875759004	1890	1890	1890	1890	0
64	20240924	194100	875759004	1890	1890	1890	1890	0
65	20240924	194000	875759004	1890	1890	1890	1890	0
66	20240924	193900	875759004	1890	1890	1890	1890	0
67	20240924	193800	875759004	1890	1890	1890	1890	0
68	20240924	193700	875759004	1890	1890	1890	1890	0
69	20240924	193600	875759004	1890	1890	1890	1890	0
70	20240924	193500	875759004	1890	1890	1890	1890	0
71	20240924	193400	875759004	1890	1890	1890	1890	0
72	20240924	193300	875759004	1890	1890	1890	1890	0
73	20240924	193200	875759004	1890	1890	1890	1890	0
74	20240924	193100	875759004	1890	1890	1890	1890	0
75	20240924	193000	875759004	1890	1890	1890	1890	0
76	20240924	192900	875759004	1890	1890	1890	1890	0
77	20240924	192800	875759004	1890	1890	1890	1890	0
78	20240924	192700	875759004	1890	1890	1890	1890	0
79	20240924	192600	875759004	1890	1890	1890	1890	0
80	20240924	192500	875759004	1890	1890	1890	1890	0
81	20240924	192400	875759004	1890	1890	1890	1890	0
82	20240924	192300	875759004	1890	1890	1890	1890	0
83	20240924	192200	875759004	1890	1890	1890	1890	0
84	20240924	192100	875759004	1890	1890	1890	1890	0
85	20240924	192000	875759004	1890	1890	1890	1890	0
86	20240924	191900	875759004	1890	1890	1890	1890	0
87	20240924	191800	875759004	1890	1890	1890	1890	0
88	20240924	191700	875759004	1890	1890	1890	1890	0
89	20240924	191600	875759004	1890	1890	1890	1890	0
90	20240924	191500	875759004	1890	1890	1890	1890	0
91	20240924	191400	875759004	1890	1890	1890	1890	0
92	20240924	191300	875759004	1890	1890	1890	1890	6214
93	20240924	191200	875759004	1890	1890	1890	1890	0
94	20240924	191100	875759004	1890	1890	1890	1890	0
95	20240924	191000	875759004	1890	1890	1890	1890	0
96	20240924	190900	875759004	1890	1890	1890	1890	0
97	20240924	190800	875759004	1890	1890	1890	1890	0
98	20240924	190700	875759004	1890	1890	1890	1890	0
99	20240924	190600	875759004	1890	1890	1890	1890	0
100	20240924	190500	875759004	1890	1890	1890	1890	0
101	20240924	190400	875759004	1890	1890	1890	1890	0
102	20240924	190300	875759004	1890	1890	1890	1890	0
103	20240924	190200	875759004	1890	1890	1890	1890	0
104	20240924	190100	875759004	1890	1890	1890	1890	0
105	20240924	190000	875759004	1890	1890	1890	1890	0
106	20240924	185900	875759004	1890	1890	1890	1890	0
107	20240924	185800	875759004	1890	1890	1890	1890	0
108	20240924	185700	875759004	1890	1890	1890	1890	0
109	20240924	185600	875759004	1890	1890	1890	1890	0
110	20240924	185500	875759004	1890	1890	1890	1890	0
111	20240924	185400	875759004	1890	1890	1890	1890	0
112	20240924	185300	875759004	1890	1890	1890	1890	0
113	20240924	185200	875759004	1890	1890	1890	1890	0
114	20240924	185100	875759004	1890	1890	1890	1890	0
115	20240924	185000	875759004	1890	1890	1890	1890	0
116	20240924	184900	875759004	1890	1890	1890	1890	0
117	20240924	184800	875759004	1890	1890	1890	1890	0
118	20240924	184700	875759004	1890	1890	1890	1890	0
119	20240924	184600	875759004	1890	1890	1890	1890	0
120	20240924	184500	875759004	1890	1890	1890	1890	0
121	20240924	184400	875759004	1890	1890	1890	1890	0
122	20240924	184300	875759004	1890	1890	1890	1890	6214
123	20240924	184200	875759004	1890	1890	1890	1890	0
124	20240924	184100	875759004	1890	1890	1890	1890	0
125	20240924	184000	875759004	1890	1890	1890	1890	0
126	20240924	183900	875759004	1890	1890	1890	1890	0
127	20240924	183800	875759004	1890	1890	1890	1890	0
128	20240924	183700	875759004	1890	1890	1890	1890	0
129	20240924	183600	875759004	1890	1890	1890	1890	0
130	20240924	183500	875759004	1890	1890	1890	1890	0
131	20240924	183400	875759004	1890	1890	1890	1890	0
132	20240924	183300	875759004	1890	1890	1890	1890	0
133	20240924	183200	875759004	1890	1890	1890	1890	0
134	20240924	183100	875759004	1890	1890	1890	1890	0
135	20240924	183000	875759004	1890	1890	1890	1890	0
136	20240924	182900	875759004	1890	1890	1890	1890	0
137	20240924	182800	875759004	1890	1890	1890	1890	0
138	20240924	182700	875759004	1890	1890	1890	1890	0
139	20240924	182600	875759004	1890	1890	1890	1890	0
140	20240924	182500	875759004	1890	1890	1890	1890	0
141	20240924	182400	875759004	1890	1890	1890	1890	0
142	20240924	182300	875759004	1890	1890	1890	1890	0
143	20240924	182200	875759004	1890	1890	1890	1890	0
144	20240924	182100	875759004	1890	1890	1890	1890	0
145	20240924	182000	875759004	1890	1890	1890	1890	0
146	20240924	181900	875759004	1890	1890	1890	1890	0
147	20240924	181800	875759004	1890	1890	1890	1890	0
148	20240924	181700	875759004	1890	1890	1890	1890	0
149	20240924	181600	875759004	1890	1890	1890	1890	0
150	20240924	181500	875759004	1890	1890	1890	1890	0
151	20240924	181400	875759004	1890	1890	1890	1890	0
152	20240924	181300	875759004	1890	1890	1890	1890	6214
153	20240924	181200	875759004	1890	1890	1890	1890	0
154	20240924	181100	875759004	1890	1890	1890	1890	0
155	20240924	181000	875759004	1890	1890	1890	1890	0
156	20240924	180900	875759004	1890	1890	1890	1890	0
157	20240924	180800	875759004	1890	1890	1890	1890	0
158	20240924	180700	875759004	1890	1890	1890	1890	0
159	20240924	180600	875759004	1890	1890	1890	1890	0
160	20240924	180500	875759004	1890	1890	1890	1890	0
161	20240924	180400	875759004	1890	1890	1890	1890	0
162	20240924	180300	875759004	1890	1890	1890	1890	0
163	20240924	180200	875759004	1890	1890	1890	1890	0
164	20240924	180100	875759004	1890	1890	1890	1890	0
165	20240924	180000	875759004	1890	1890	1890	1890	0
166	20240924	175900	875759004	1890	1890	1890	1890	0
167	20240924	175800	875759004	1890	1890	1890	1890	0
168	20240924	175700	875759004	1890	1890	1890	1890	0
169	20240924	175600	875759004	1890	1890	1890	1890	0
170	20240924	175500	875759004	1890	1890	1890	1890	0
171	20240924	175400	875759004	1890	1890	1890	1890	0
172	20240924	175300	875759004	1890	1890	1890	1890	0
173	20240924	175200	875759004	1890	1890	1890	1890	0
174	20240924	175100	875759004	1890	1890	1890	1890	0
175	20240924	175000	875759004	1890	1890	1890	1890	0
176	20240924	174900	875759004	1890	1890	1890	1890	0
177	20240924	174800	875759004	1890	1890	1890	1890	0
178	20240924	174700	875759004	1890	1890	1890	1890	0
179	20240924	174600	875759004	1890	1890	1890	1890	0
180	20240924	174500	875759004	1890	1890	1890	1890	0
181	20240924	174400	875759004	1890	1890	1890	1890	0
182	20240924	174300	875759004	1890	1890	1890	1890	6214
183	20240924	174200	875759004	1890	1890	1890	1890	0
184	20240924	174100	875759004	1890	1890	1890	1890	0
185	20240924	174000	875759004	1890	1890	1890	1890	0
186	20240924	173900	875759004	1890	1890	1890	1890	0
187	20240924	173800	875759004	1890	1890	1890	1890	0
188	20240924	173700	875759004	1890	1890	1890	1890	0
189	20240924	173600	875759004	1890	1890	1890	1890	0
190	20240924	173500	875759004	1890	1890	1890	1890	0
191	20240924	173400	875759004	1890	1890	1890	1890	0
192	20240924	173300	875759004	1890	1890	1890	1890	0
193	20240924	173200	875759004	1890	1890	1890	1890	0
194	20240924	173100	875759004	1890	1890	1890	1890	0
195	20240924	173000	875759004	1890	1890	1890	1890	0
196	20240924	172900	875759004	1890	1890	1890	1890	0
197	20240924	172800	875759004	1890	1890	1890	1890	0
198	20240924	172700	875759004	1890	1890	1890	1890	0
199	20240924	172600	875759004	1890	1890	1890	1890	0
200	20240924	172500	875759004	1890	1890	1890	1890	0
201	20240924	172400	875759004	1890	1890	1890	1890	0
202	20240924	172300	875759004	1890	1890	1890	1890	0
203	20240924	172200	875759004	1890	1890	1890	1890	0
204	20240924	172100	875759004	1890	1890	1890	1890	0
205	20240924	172000	875759004	1890	1890	1890	1890	0
206	20240924	171900	875759004	1890	1890	1890	1890	0
207	20240924	171800	875759004	1890	1890	1890	1890	0
208	20240924	171700	875759004	1890	1890	1890	1890	0
209	20240924	171600	875759004	1890	1890	1890	1890	0
210	20240924	171500	875759004	1890	1890	1890	1890	0
211	20240924	171400	875759004	1890	1890	1890	1890	0
212	20240924	171300	875759004	1890	1890	1890	1890	6214
213	20240924	171200	875759004	1890	1890	1890	1890	0
214	20240924	171100	875759004	1890	1890	1890	1890	0
215	20240924	171000	875759004	1890	1890	1890	1890	0
216	20240924	170900	875759004	1890	1890	1890	1890	0
217	20240924	170800	875759004	1890	1890	1890	1890	0
218	20240924	170700	875759004	1890	1890	1890	1890	0
219	20240924	170600	875759004	1890	1890	1890	1890	0
220	20240924	170500	875759004	1890	1890	1890	1890	0
221	20240924	170400	875759004	1890	1890	1890	1890	0
222	20240924	170300	875759004	1890	1890	1890	1890	0
223	20240924	170200	875759004	1890	1890	1890	1890	0
224	20240924	170100	875759004	1890	1890	1890	1890	0
225	20240924	170000	875759004	1890	1890	1890	1890	0
226	20240924	165900	875759004	1890	1890	1890	1890	0
227	20240924	165800	875759004	1890	1890	1890	1890	0
228	20240924	165700	875759004	1890	1890	1890	1890	0
229	20240924	165600	875759004	1890	1890	1890	1890	0
230	20240924	165500	875759004	1890	1890	1890	1890	0
231	20240924	165400	875759004	1890	1890	1890	1890	0
232	20240924	165300	875759004	1890	1890	1890	1890	0
233	20240924	165200	875759004	1890	1890	1890	1890	0
234	20240924	165100	875759004	1890	1890	1890	1890	0
235	20240924	165000	875759004	1890	1890	1890	1890	0
236	20240924	164900	875759004	1890	1890	1890	1890	0
237	20240924	164800	875759004	1890	1890	1890	1890	0
238	20240924	164700	875759004	1890	1890	1890	1890	0
239	20240924	164600	875759004	1890	1890	1890	1890	0
240	20240924	164500	875759004	1890	1890	1890	1890	0
241	20240924	164400	875759004	1890	1890	1890	1890	0
242	20240924	164300	875759004	1890	1890	1890	1890	6214
243	20240924	164200	875759004	1890	1890	1890	1890	0
244	20240924	164100	875759004	1890	1890	1890	1890	0
245	20240924	164000	875759004	1890	1890	1890	1890	0
246	20240924	163900	875759004	1890	1890	1890	1890	0
247	20240924	163800	875759004	1890	1890	1890	1890	0
248	20240924	163700	875759004	1890	1890	1890	1890	0
249	20240924	163600	875759004	1890	1890	1890	1890	0
250	20240924	163500	875759004	1890	1890	1890	1890	0
251	20240924	163400	875759004	1890	1890	1890	1890	0
252	20240924	163300	875759004	1890	1890	1890	1890	0
253	20240924	163200	875759004	1890	1890	1890	1890	0
254	20240924	163100	875759004	1890	1890	1890	1890	0
255	20240924	163000	875759004	1890	1890	1890	1890	0
256	20240924	162900	875759004	1890	1890	1890	1890	0
257	20240924	162800	875759004	1890	1890	1890	1890	0
258	20240924	162700	875759004	1890	1890	1890	1890	0
259	20240924	162600	875759004	1890	1890	1890	1890	0
260	20240924	162500	875759004	1890	1890	1890	1890	0
261	20240924	162400	875759004	1890	1890	1890	1890	0
262	20240924	162300	875759004	1890	1890	1890	1890	0
263	20240924	162200	875759004	1890	1890	1890	1890	0
264	20240924	162100	875759004	1890	1890	1890	1890	0
265	20240924	162000	875759004	1890	1890	1890	1890	0
266	20240924	161900	875759004	1890	1890	1890	1890	0
267	20240924	161800	875759004	1890	1890	1890	1890	0
268	20240924	161700	875759004	1890	1890	1890	1890	0
269	20240924	161600	875759004	1890	1890	1890	1890	0
270	20240924	161500	875759004	1890	1890	1890	1890	0
271	20240924	161400	875759004	1890	1890	1890	1890	0
272	20240924	161300	875759004	1890	1890	1890	1890	6214
273	20240924	161200	875759004	1890	1890	1890	1890	0
274	20240924	161100	875759004	1890	1890	1890	1890	0
275	20240924	161000	875759004	1890	1890	1890	1890	0
276	20240924	160900	875759004	1890	1890	1890	1890	0
277	20240924	160800	875759004	1890	1890	1890	1890	0
278	20240924	160700	875759004	1890	1890	1890	1890	0
279	20240924	160600	875759004	1890	1890	1890	1890	0
280	20240924	160500	875759004	1890	1890	1890	1890	0
281	20240924	160400	875759004	1890	1890	1890	1890	0
282	20240924	160300	875759004	1890	1890	1890	1890	0
283	20240924	160200	875759004	1890	1890	1890	1890	0
284	20240924	160100	875759004	1890	1890	1890	1890	0
285	20240924	160000	875759004	1890	1890	1890	1890	0
286	20240924	155900	875759004	1890	1890	1890	1890	0
287	20240924	155800	875759004	1890	1890	1890	1890	0
288	20240924	155700	875759004	1890	1890	1890	1890	0
289	20240924	155600	875759004	1890	1890	1890	1890	0
290	20240924	155500	875759004	1890	1890	1890	1890	0
291	20240924	155400	875759004	1890	1890	1890	1890	0
292	20240924	155300	875759004	1890	1890	1890	1890	0
293	20240924	155200	875759004	1890	1890	1890	1890	0
294	20240924	155100	875759004	1890	1890	1890	1890	0
295	20240924	155000	875759004	1890	1890	1890	1890	0
296	20240924	154900	875759004	1890	1890	1890	1890	0
297	20240924	154800	875759004	1890	1890	1890	1890	0
298	20240924	154700	875759004	1890	1890	1890	1890	0
299	20240924	154600	875759004	1890	1890	1890	1890	0
300	20240924	154500	875759004	1890	1890	1890	1890	0
301	20240924	154400	875759004	1890	1890	1890	1890	0
302	20240924	154300	875759004	1890	1890	1890	1890	6214
303	20240924	154200	875759004	1890	1890	1890	1890	0
304	20240924	154100	875759004	1890	1890	1890	1890	0
305	20240924	154000	875759004	1890	1890	1890	1890	0
306	20240924	153900	875759004	1890	1890	1890	1890	0
307	20240924	153800	875759004	1890	1890	1890	1890	0
308	20240924	153700	875759004	1890	1890	1890	1890	0
309	20240924	153600	875759004	1890	1890	1890	1890	0
310	20240924	153500	875759004	1890	1890	1890	1890	0
311	20240924	153400	875759004	1890	1890	1890	1890	0
312	20240924	153300	875759004	1890	1890	1890	1890	0
313	20240924	153200	875759004	1890	1890	1890	1890	0
314	20240924	153100	875759004	1890	1890	1890	1890	0
315	20240924	153000	875759004	1890	1890	1890	1890	6214
316	20240924	152900	864014544	1890	1890	1890	1890	0
317	20240924	152800	864014544	1890	1890	1890	1890	0
318	20240924	152700	864014544	1890	1890	1890	1890	0
319	20240924	152600	864014544	1890	1890	1890	1890	0
320	20240924	152500	864014544	1890	1890	1890	1890	0
321	20240924	152400	864014544	1890	1890	1890	1890	0
322	20240924	152300	864014544	1890	1890	1890	1890	0
323	20240924	152200	864014544	1890	1890	1890	1890	0
324	20240924	152100	864014544	1890	1890	1890	1890	0
325	20240924	152000	864014544	1890	1890	1890	1890	0
326	20240924	151900	864014544	1890	1894	1894	1882	1369
327	20240924	151800	861430942	1893	1890	1893	1883	5728
328	20240924	151700	850609566	1893	1893	1893	1893	1181
329	20240924	151600	848373933	1893	1886	1893	1886	959
330	20240924	151500	846564881	1894	1892	1894	1886	5
331	20240924	151400	846555422	1886	1889	1894	1886	723
332	20240924	151300	845190084	1894	1890	1895	1889	21
333	20240924	151200	845150352	1889	1895	1895	1889	5233
334	20240924	151100	835255855	1894	1893	1895	1892	532
335	20240924	151000	834249298	1892	1895	1895	1892	542
336	20240924	150900	833223011	1897	1896	1897	1896	239
337	20240924	150800	832769652	1896	1896	1896	1896	25
338	20240924	150700	832722252	1896	1895	1896	1895	71
339	20240924	150600	832587695	1895	1893	1895	1893	181
340	20240924	150500	832244709	1895	1895	1895	1895	1
341	20240924	150400	832242814	1895	1895	1895	1895	39
342	20240924	150300	832168909	1895	1895	1895	1895	19
343	20240924	150200	832132904	1895	1892	1895	1892	623
344	20240924	150100	830952673	1893	1894	1894	1893	77
345	20240924	150000	830806911	1895	1894	1895	1894	2
346	20240924	145900	830803122	1895	1895	1895	1892	44
347	20240924	145800	830719807	1896	1897	1897	1896	72
348	20240924	145700	830583226	1899	1899	1899	1899	20
349	20240924	145600	830545246	1899	1893	1899	1893	200
350	20240924	145500	830166077	1892	1892	1895	1889	2008
351	20240924	145400	826370752	1892	1893	1893	1891	1279
352	20240924	145300	823950364	1894	1895	1895	1894	311
353	20240924	145200	823361328	1896	1896	1896	1896	30
354	20240924	145100	823304448	1896	1896	1896	1896	8
355	20240924	145000	823289280	1897	1899	1900	1897	905
356	20240924	144900	821570250	1894	1893	1899	1893	266
357	20240924	144800	821065354	1893	1895	1895	1893	1102
358	20240924	144700	818977228	1895	1892	1895	1892	3208
359	20240924	144600	812901744	1891	1889	1891	1889	121
360	20240924	144500	812673172	1889	1891	1891	1889	69
361	20240924	144400	812542703	1892	1891	1893	1891	557
362	20240924	144300	811488810	1891	1891	1891	1891	1
363	20240924	144200	811486919	1892	1890	1892	1889	505
364	20240924	144100	810531967	1891	1893	1893	1891	16
365	20240924	144000	810501705	1892	1890	1892	1890	3
366	20240924	143900	810496032	1894	1894	1894	1894	1
367	20240924	143800	810494138	1888	1888	1888	1888	0
368	20240924	143700	810494138	1888	1888	1888	1888	0
369	20240924	143600	810494138	1888	1888	1888	1888	0
370	20240924	143500	810494138	1888	1894	1895	1888	1074
371	20240924	143400	808461546	1894	1894	1894	1894	0
372	20240924	143300	808461546	1894	1894	1894	1894	10
373	20240924	143200	808442606	1893	1893	1893	1893	0
374	20240924	143100	808442606	1893	1893	1893	1893	23
375	20240924	143000	808399067	1893	1893	1893	1893	0
376	20240924	142900	808399067	1893	1892	1893	1892	14
377	20240924	142800	808372577	1889	1889	1889	1889	332
378	20240924	142700	807745429	1893	1893	1893	1893	0
379	20240924	142600	807745429	1893	1891	1893	1891	1053
380	20240924	142500	805753153	1891	1891	1891	1891	0
381	20240924	142400	805753153	1891	1890	1892	1890	269
382	20240924	142300	805244607	1889	1888	1889	1888	49
383	20240924	142200	805152057	1890	1890	1890	1888	80
384	20240924	142100	805000913	1890	1888	1890	1888	22
385	20240924	142000	804959375	1888	1888	1888	1888	2
386	20240924	141900	804955599	1888	1888	1888	1888	3
387	20240924	141800	804949935	1888	1888	1888	1888	1
388	20240924	141700	804948047	1887	1887	1887	1887	0
389	20240924	141600	804948047	1887	1884	1887	1884	18
390	20240924	141500	804914086	1883	1883	1883	1883	1
391	20240924	141400	804912203	1886	1880	1886	1880	531
392	20240924	141300	803910824	1878	1880	1880	1878	803
393	20240924	141200	802401923	1881	1882	1882	1881	10
394	20240924	141100	802383112	1884	1884	1884	1884	638
395	20240924	141000	801181120	1885	1885	1885	1885	0
396	20240924	140900	801181120	1885	1885	1885	1881	1304
397	20240924	140800	798725676	1886	1882	1887	1882	709
398	20240924	140700	797389502	1878	1879	1880	1877	17
399	20240924	140600	797357562	1878	1879	1880	1877	1314
400	20240924	140500	794890917	1878	1881	1883	1878	10820
401	20240924	140400	774565443	1881	1884	1885	1880	2470
402	20240924	140300	769918854	1881	1889	1889	1880	7113
403	20240924	140200	756518138	1888	1899	1899	1882	8103
404	20240924	140100	741223092	1904	1892	1922	1892	64138
405	20240924	140000	618747414	1891	1884	1891	1884	82
406	20240924	135900	618592359	1885	1885	1885	1885	15
407	20240924	135800	618564084	1884	1884	1884	1884	0
408	20240924	135700	618564084	1884	1891	1891	1884	69
409	20240924	135600	618434039	1891	1890	1891	1890	2557
410	20240924	135500	613599215	1884	1889	1889	1884	212
411	20240924	135400	613199537	1889	1889	1889	1889	0
412	20240924	135300	613199537	1889	1889	1889	1889	0
413	20240924	135200	613199537	1889	1889	1889	1889	0
414	20240924	135100	613199537	1889	1889	1889	1889	0
415	20240924	135000	613199537	1889	1889	1889	1889	0
416	20240924	134900	613199537	1889	1889	1889	1889	847
417	20240924	134800	611599554	1884	1884	1884	1884	0
418	20240924	134700	611599554	1884	1884	1884	1884	31
419	20240924	134600	611541150	1884	1884	1884	1884	2
420	20240924	134500	611537382	1884	1884	1884	1884	438
421	20240924	134400	610712190	1880	1880	1880	1880	0
422	20240924	134300	610712190	1880	1880	1880	1880	0
423	20240924	134200	610712190	1880	1880	1880	1880	0
424	20240924	134100	610712190	1880	1880	1880	1880	0
425	20240924	134000	610712190	1880	1880	1880	1880	0
426	20240924	133900	610712190	1880	1882	1882	1880	199
427	20240924	133800	610338067	1882	1882	1882	1882	0
428	20240924	133700	610338067	1882	1882	1882	1882	0
429	20240924	133600	610338067	1882	1882	1882	1882	199
430	20240924	133500	609963549	1882	1882	1882	1882	1
431	20240924	133400	609961667	1880	1880	1880	1880	0
432	20240924	133300	609961667	1880	1880	1880	1880	0
433	20240924	133200	609961667	1880	1880	1880	1880	128
434	20240924	133100	609721027	1882	1882	1882	1882	100
435	20240924	133000	609532827	1882	1882	1882	1882	0
436	20240924	132900	609532827	1882	1882	1882	1882	0
437	20240924	132800	609532827	1882	1882	1882	1882	1
438	20240924	132700	609530945	1877	1877	1877	1877	1
439	20240924	132600	609529068	1877	1878	1878	1877	290
440	20240924	132500	608984711	1878	1879	1879	1878	285
441	20240924	132400	608449470	1881	1881	1881	1881	1
442	20240924	132300	608447589	1880	1880	1880	1880	0
443	20240924	132200	608447589	1880	1880	1880	1880	0
444	20240924	132100	608447589	1880	1880	1880	1880	0
445	20240924	132000	608447589	1880	1880	1880	1880	1
446	20240924	131900	608445709	1880	1880	1880	1880	0
447	20240924	131800	608445709	1880	1880	1880	1880	0
448	20240924	131700	608445709	1880	1880	1880	1880	0
449	20240924	131600	608445709	1880	1880	1880	1880	0
450	20240924	131500	608445709	1880	1880	1880	1880	0
451	20240924	131400	608445709	1880	1880	1880	1880	1
452	20240924	131300	608443829	1881	1881	1881	1881	1
453	20240924	131200	608441948	1882	1882	1882	1882	0
454	20240924	131100	608441948	1882	1882	1882	1882	0
455	20240924	131000	608441948	1882	1882	1882	1882	0
456	20240924	130900	608441948	1882	1882	1882	1882	100
457	20240924	130800	608253748	1882	1882	1882	1882	0
458	20240924	130700	608253748	1882	1882	1882	1882	53
459	20240924	130600	608154002	1882	1882	1882	1882	0
460	20240924	130500	608154002	1882	1882	1882	1882	1
461	20240924	130400	608152120	1882	1882	1882	1882	1
462	20240924	130300	608150238	1882	1882	1882	1882	0
463	20240924	130200	608150238	1882	1882	1882	1882	48
464	20240924	130100	608059902	1882	1882	1882	1882	630
465	20240924	130000	606874242	1882	1883	1884	1882	108
466	20240924	125900	606670773	1879	1879	1879	1879	0
467	20240924	125800	606670773	1879	1882	1882	1879	4
468	20240924	125700	606663251	1878	1883	1883	1878	589
469	20240924	125600	605555579	1883	1883	1883	1883	0
470	20240924	125500	605555579	1883	1881	1883	1881	2
471	20240924	125400	605551815	1882	1882	1882	1882	1
472	20240924	125300	605549933	1884	1884	1884	1884	0
473	20240924	125200	605549933	1884	1884	1884	1878	502
474	20240924	125100	604607165	1878	1879	1879	1878	4125
475	20240924	125000	596859762	1879	1880	1880	1879	2544
476	20240924	124900	592079504	1880	1880	1880	1880	200
477	20240924	124800	591703504	1884	1884	1884	1884	12
478	20240924	124700	591680896	1880	1883	1884	1880	78
479	20240924	124600	591534037	1884	1884	1884	1884	1
480	20240924	124500	591532153	1884	1884	1884	1884	1
481	20240924	124400	591530269	1884	1884	1884	1884	1
482	20240924	124300	591528385	1890	1890	1890	1890	0
483	20240924	124200	591528385	1890	1890	1890	1890	0
484	20240924	124100	591528385	1890	1890	1890	1890	0
485	20240924	124000	591528385	1890	1890	1890	1890	3
486	20240924	123900	591522715	1890	1890	1890	1890	0
487	20240924	123800	591522715	1890	1882	1890	1880	9724
488	20240924	123700	573236841	1882	1882	1882	1882	0
489	20240924	123600	573236841	1882	1882	1882	1882	11
490	20240924	123500	573216139	1882	1882	1882	1882	0
491	20240924	123400	573216139	1882	1882	1882	1882	596
492	20240924	123300	572094467	1891	1891	1891	1891	0
493	20240924	123200	572094467	1891	1891	1891	1891	0
494	20240924	123100	572094467	1891	1891	1891	1891	5
495	20240924	123000	572085012	1891	1891	1891	1891	2
496	20240924	122900	572081230	1882	1882	1882	1882	5
497	20240924	122800	572071820	1882	1883	1883	1882	5000
498	20240924	122700	562660295	1883	1883	1883	1883	206
499	20240924	122600	562272397	1883	1884	1884	1883	668
500	20240924	122500	561014543	1883	1883	1883	1883	0
501	20240924	122400	561014543	1883	1887	1887	1883	3281
502	20240924	122300	554831580	1887	1892	1892	1887	271
503	20240924	122200	554320178	1892	1892	1892	1892	0
504	20240924	122100	554320178	1892	1887	1892	1887	8
505	20240924	122000	554305077	1887	1887	1887	1887	393
506	20240924	121900	553563486	1887	1887	1888	1887	1268
507	20240924	121800	551170270	1887	1890	1890	1887	7000
508	20240924	121700	537956796	1894	1894	1894	1894	0
509	20240924	121600	537956796	1894	1894	1894	1894	1
510	20240924	121500	537954902	1890	1893	1893	1890	547
511	20240924	121400	536920496	1893	1893	1893	1893	0
512	20240924	121300	536920496	1893	1893	1893	1893	0
513	20240924	121200	536920496	1893	1893	1893	1893	1081
514	20240924	121100	534874163	1893	1893	1893	1893	609
515	20240924	121000	533721326	1893	1893	1893	1893	305
516	20240924	120900	533143961	1894	1893	1894	1893	57
517	20240924	120800	533036030	1893	1893	1893	1893	529
518	20240924	120700	532034633	1893	1893	1893	1893	1
519	20240924	120600	532032740	1894	1893	1894	1893	201
520	20240924	120500	531652246	1893	1893	1893	1893	1003
521	20240924	120400	529753567	1893	1893	1893	1893	0
522	20240924	120300	529753567	1893	1890	1893	1890	844
523	20240924	120200	528156771	1890	1890	1890	1890	0
524	20240924	120100	528156771	1890	1890	1890	1890	0
525	20240924	120000	528156771	1890	1890	1890	1890	0
526	20240924	115900	528156771	1890	1890	1890	1890	0
527	20240924	115800	528156771	1890	1890	1890	1890	2
528	20240924	115700	528152991	1890	1890	1890	1890	0
529	20240924	115600	528152991	1890	1890	1890	1890	0
530	20240924	115500	528152991	1890	1890	1890	1890	0
531	20240924	115400	528152991	1890	1890	1890	1890	963
532	20240924	115300	526332921	1889	1889	1889	1889	0
533	20240924	115200	526332921	1889	1889	1889	1888	865
534	20240924	115100	524699768	1889	1888	1889	1888	30
535	20240924	115000	524643118	1889	1889	1889	1889	0
536	20240924	114900	524643118	1889	1889	1889	1889	167
537	20240924	114800	524327655	1889	1889	1889	1889	80
538	20240924	114700	524176535	1889	1889	1889	1889	1
539	20240924	114600	524174646	1889	1889	1889	1889	10
540	20240924	114500	524155756	1889	1889	1889	1889	0
541	20240924	114400	524155756	1889	1889	1889	1889	0
542	20240924	114300	524155756	1889	1889	1889	1889	4
543	20240924	114200	524148200	1887	1887	1887	1887	0
544	20240924	114100	524148200	1887	1887	1887	1887	0
545	20240924	114000	524148200	1887	1887	1887	1887	0
546	20240924	113900	524148200	1887	1887	1887	1887	2268
547	20240924	113800	519868484	1890	1890	1890	1890	0
548	20240924	113700	519868484	1890	1890	1890	1890	0
549	20240924	113600	519868484	1890	1890	1890	1890	6
550	20240924	113500	519857144	1890	1890	1890	1890	130
551	20240924	113400	519611444	1890	1890	1890	1890	100
552	20240924	113300	519422444	1890	1890	1890	1890	1
553	20240924	113200	519420554	1886	1886	1886	1886	0
554	20240924	113100	519420554	1886	1886	1886	1886	0
555	20240924	113000	519420554	1886	1886	1886	1886	0
556	20240924	112900	519420554	1886	1886	1886	1886	0
557	20240924	112800	519420554	1886	1886	1886	1886	0
558	20240924	112700	519420554	1886	1886	1886	1886	0
559	20240924	112600	519420554	1886	1886	1886	1886	0
560	20240924	112500	519420554	1886	1886	1886	1886	0
561	20240924	112400	519420554	1886	1886	1886	1886	0
562	20240924	112300	519420554	1886	1886	1886	1886	0
563	20240924	112200	519420554	1886	1886	1886	1886	0
564	20240924	112100	519420554	1886	1886	1886	1886	10
565	20240924	112000	519401694	1886	1886	1886	1886	0
566	20240924	111900	519401694	1886	1886	1886	1886	0
567	20240924	111800	519401694	1886	1888	1888	1886	500
568	20240924	111700	518458486	1888	1888	1888	1888	0
569	20240924	111600	518458486	1888	1888	1888	1888	0
570	20240924	111500	518458486	1888	1888	1888	1888	584
571	20240924	111400	517355894	1887	1887	1887	1887	15
572	20240924	111300	517327589	1886	1885	1886	1885	106
573	20240924	111200	517127688	1885	1885	1885	1885	300
574	20240924	111100	516562188	1884	1884	1884	1884	814
575	20240924	111000	515028612	1884	1884	1884	1884	380
576	20240924	110900	514312692	1886	1886	1886	1886	0
577	20240924	110800	514312692	1886	1884	1886	1884	909
578	20240924	110700	512598324	1884	1884	1884	1884	190
579	20240924	110600	512240364	1884	1884	1884	1884	10
580	20240924	110500	512221524	1884	1886	1886	1884	916
581	20240924	110400	510494828	1887	1887	1887	1887	0
582	20240924	110300	510494828	1887	1887	1887	1887	203
583	20240924	110200	510111767	1888	1888	1888	1888	81
584	20240924	110100	509958839	1894	1894	1894	1894	0
585	20240924	110000	509958839	1894	1894	1894	1894	1
586	20240924	105900	509956945	1888	1894	1894	1888	211
587	20240924	105800	509558541	1888	1888	1894	1888	4
588	20240924	105700	509550983	1887	1889	1894	1887	720
589	20240924	105600	508188724	1889	1889	1889	1888	39
590	20240924	105500	508115062	1889	1889	1889	1889	0
591	20240924	105400	508115062	1889	1889	1889	1889	1
592	20240924	105300	508113173	1889	1889	1889	1889	36
593	20240924	105200	508045169	1889	1889	1889	1889	10
594	20240924	105100	508026279	1889	1890	1890	1889	392
595	20240924	105000	507285623	1895	1895	1895	1895	0
596	20240924	104900	507285623	1895	1894	1895	1894	2225
597	20240924	104800	503069253	1894	1890	1894	1890	25
598	20240924	104700	503021923	1890	1890	1890	1890	1
599	20240924	104600	503020033	1890	1890	1890	1890	0
600	20240924	104500	503020033	1890	1890	1890	1890	0
601	20240924	104400	503020033	1890	1891	1891	1890	409
602	20240924	104300	502246768	1891	1891	1891	1891	624
603	20240924	104200	501066784	1891	1891	1891	1891	226
604	20240924	104100	500639418	1895	1895	1895	1895	110
605	20240924	104000	500430968	1895	1895	1895	1895	30
606	20240924	103900	500374118	1895	1895	1895	1895	19
607	20240924	103800	500338113	1899	1895	1899	1895	32
608	20240924	103700	500277469	1896	1896	1896	1896	0
609	20240924	103600	500277469	1896	1895	1896	1895	296
610	20240924	103500	499716263	1896	1896	1896	1896	1714
611	20240924	103400	496466519	1896	1896	1896	1896	1
612	20240924	103300	496464623	1900	1900	1900	1899	513
613	20240924	103200	495490089	1900	1900	1900	1896	761
614	20240924	103100	494046377	1896	1899	1899	1896	873
615	20240924	103000	492391076	1900	1900	1900	1899	1415
616	20240924	102900	489702776	1906	1903	1907	1903	3332
617	20240924	102800	483357648	1902	1891	1902	1891	14367
618	20240924	102700	456087943	1892	1892	1892	1892	0
619	20240924	102600	456087943	1892	1892	1892	1892	10
620	20240924	102500	456069023	1892	1892	1892	1892	0
621	20240924	102400	456069023	1892	1892	1892	1892	1
622	20240924	102300	456067131	1892	1884	1892	1884	1419
623	20240924	102200	453385241	1882	1882	1882	1882	147
624	20240924	102100	453108587	1882	1882	1882	1882	8
625	20240924	102000	453093531	1881	1882	1882	1881	86
626	20240924	101900	452931753	1882	1882	1882	1882	7
627	20240924	101800	452918579	1882	1882	1882	1882	321
628	20240924	101700	452314457	1882	1884	1884	1882	854
629	20240924	101600	450706955	1883	1883	1883	1883	522
630	20240924	101500	449724029	1883	1883	1883	1883	0
631	20240924	101400	449724029	1883	1883	1883	1883	0
632	20240924	101300	449724029	1883	1883	1883	1883	0
633	20240924	101200	449724029	1883	1882	1883	1882	540
634	20240924	101100	448707748	1882	1883	1883	1882	201
635	20240924	101000	448329465	1882	1884	1884	1882	4895
636	20240924	100900	439112230	1883	1885	1885	1883	4360
637	20240924	100800	430898159	1885	1886	1886	1885	727
638	20240924	100700	429527704	1886	1886	1886	1886	0
639	20240924	100600	429527704	1886	1886	1886	1886	5003
640	20240924	100500	420092046	1892	1892	1892	1892	3
641	20240924	100400	420086370	1892	1892	1892	1892	0
642	20240924	100300	420086370	1892	1892	1892	1892	0
643	20240924	100200	420086370	1892	1892	1892	1892	158
644	20240924	100100	419787434	1892	1890	1892	1890	2
645	20240924	100000	419783652	1894	1894	1894	1894	0
646	20240924	095900	419783652	1894	1894	1894	1894	1430
647	20240924	095800	417075232	1896	1896	1896	1896	0
648	20240924	095700	417075232	1896	1896	1896	1896	667
649	20240924	095600	415810600	1896	1896	1896	1896	0
650	20240924	095500	415810600	1896	1896	1896	1896	0
651	20240924	095400	415810600	1896	1896	1896	1896	1
652	20240924	095300	415808704	1896	1887	1896	1886	7932
653	20240924	095200	400848552	1888	1896	1896	1888	2174
654	20240924	095100	396744032	1888	1887	1895	1885	5063
655	20240924	095000	387173429	1887	1887	1887	1887	100
656	20240924	094900	386984729	1888	1895	1895	1888	401
657	20240924	094800	386225541	1896	1885	1896	1883	4503
658	20240924	094700	377721092	1885	1887	1887	1885	185
659	20240924	094600	377372338	1889	1885	1889	1885	2815
660	20240924	094500	372061759	1885	1889	1889	1885	3578
661	20240924	094400	365311186	1890	1893	1893	1890	4021
662	20240924	094300	357708204	1894	1899	1899	1893	4322
663	20240924	094200	349515374	1900	1900	1901	1900	2768
664	20240924	094100	344256142	1901	1904	1904	1901	749
665	20240924	094000	342831627	1904	1898	1905	1890	14124
666	20240924	093900	316015728	1898	1890	1898	1888	6869
667	20240924	093800	303025672	1890	1884	1891	1884	2183
668	20240924	093700	298905505	1891	1892	1893	1891	956
669	20240924	093600	297096702	1892	1891	1892	1891	555
670	20240924	093500	296047195	1891	1885	1891	1883	60
671	20240924	093400	295933875	1883	1883	1883	1883	20
672	20240924	093300	295896215	1884	1882	1884	1881	1166
673	20240924	093200	293701166	1876	1876	1876	1876	1000
674	20240924	093100	291825166	1876	1876	1876	1876	9
675	20240924	093000	291808282	1876	1876	1876	1876	0
676	20240924	092900	291808282	1876	1876	1877	1876	827
677	20240924	092800	290256420	1882	1882	1882	1881	120
678	20240924	092700	290030630	1882	1884	1884	1874	24
679	20240924	092600	289985496	1884	1862	1884	1862	3308
680	20240924	092500	283782149	1853	1853	1853	1853	0
681	20240924	092400	283782149	1853	1853	1853	1853	557
682	20240924	092300	282750028	1853	1853	1853	1853	0
683	20240924	092200	282750028	1853	1853	1853	1853	250
684	20240924	092100	282286778	1852	1851	1872	1850	4167
685	20240924	092000	274566043	1851	1871	1871	1851	13422
686	20240924	091900	249597012	1880	1873	1880	1872	1944
687	20240924	091800	245951319	1879	1871	1879	1871	2426
688	20240924	091700	241411833	1879	1872	1880	1871	2952
689	20240924	091600	235886805	1871	1871	1880	1871	7241
690	20240924	091500	222327401	1880	1888	1888	1880	260
691	20240924	091400	221837738	1881	1902	1903	1881	4202
692	20240924	091300	213883611	1897	1874	1906	1873	21352
693	20240924	091200	173378761	1874	1897	1897	1874	13879
694	20240924	091100	147122607	1896	1895	1901	1894	26232
695	20240924	091000	97346906	1894	1881	1894	1881	10877
696	20240924	090900	76805964	1871	1885	1886	1871	7606
697	20240924	090800	62491700	1885	1869	1886	1869	13814
698	20240924	090700	36565696	1869	1862	1869	1862	8547
699	20240924	090600	20618051	1862	1861	1862	1861	2814
700	20240924	090500	15380707	1845	1848	1848	1845	1120
701	20240924	090400	13310956	1843	1843	1843	1838	806
702	20240924	090300	11825988	1838	1849	1849	1838	2879
703	20240924	090200	6521242	1848	1848	1848	1848	100
704	20240924	090100	6336442	1862	1846	1863	1846	708
705	20240924	090000	5023418	1846	1864	1864	1846	2696