KissMeData/306620/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	210100	98754611	1865	1865	1865	1865	297
3	20240903	210000	98754611	1865	1865	1865	1865	0
4	20240903	205900	98754611	1865	1865	1865	1865	0
5	20240903	205800	98754611	1865	1865	1865	1865	0
6	20240903	205700	98754611	1865	1865	1865	1865	0
7	20240903	205600	98754611	1865	1865	1865	1865	0
8	20240903	205500	98754611	1865	1865	1865	1865	0
9	20240903	205400	98754611	1865	1865	1865	1865	0
10	20240903	205300	98754611	1865	1865	1865	1865	0
11	20240903	205200	98754611	1865	1865	1865	1865	0
12	20240903	205100	98754611	1865	1865	1865	1865	0
13	20240903	205000	98754611	1865	1865	1865	1865	0
14	20240903	204900	98754611	1865	1865	1865	1865	0
15	20240903	204800	98754611	1865	1865	1865	1865	0
16	20240903	204700	98754611	1865	1865	1865	1865	0
17	20240903	204600	98754611	1865	1865	1865	1865	0
18	20240903	204500	98754611	1865	1865	1865	1865	0
19	20240903	204400	98754611	1865	1865	1865	1865	0
20	20240903	204300	98754611	1865	1865	1865	1865	0
21	20240903	204200	98754611	1865	1865	1865	1865	0
22	20240903	204100	98754611	1865	1865	1865	1865	0
23	20240903	204000	98754611	1865	1865	1865	1865	0
24	20240903	203900	98754611	1865	1865	1865	1865	0
25	20240903	203800	98754611	1865	1865	1865	1865	0
26	20240903	203700	98754611	1865	1865	1865	1865	0
27	20240903	203600	98754611	1865	1865	1865	1865	0
28	20240903	203500	98754611	1865	1865	1865	1865	0
29	20240903	203400	98754611	1865	1865	1865	1865	0
30	20240903	203300	98754611	1865	1865	1865	1865	0
31	20240903	203200	98754611	1865	1865	1865	1865	0
32	20240903	203100	98754611	1865	1865	1865	1865	297
33	20240903	203000	98754611	1865	1865	1865	1865	0
34	20240903	202900	98754611	1865	1865	1865	1865	0
35	20240903	202800	98754611	1865	1865	1865	1865	0
36	20240903	202700	98754611	1865	1865	1865	1865	0
37	20240903	202600	98754611	1865	1865	1865	1865	0
38	20240903	202500	98754611	1865	1865	1865	1865	0
39	20240903	202400	98754611	1865	1865	1865	1865	0
40	20240903	202300	98754611	1865	1865	1865	1865	0
41	20240903	202200	98754611	1865	1865	1865	1865	0
42	20240903	202100	98754611	1865	1865	1865	1865	0
43	20240903	202000	98754611	1865	1865	1865	1865	0
44	20240903	201900	98754611	1865	1865	1865	1865	0
45	20240903	201800	98754611	1865	1865	1865	1865	0
46	20240903	201700	98754611	1865	1865	1865	1865	0
47	20240903	201600	98754611	1865	1865	1865	1865	0
48	20240903	201500	98754611	1865	1865	1865	1865	0
49	20240903	201400	98754611	1865	1865	1865	1865	0
50	20240903	201300	98754611	1865	1865	1865	1865	0
51	20240903	201200	98754611	1865	1865	1865	1865	0
52	20240903	201100	98754611	1865	1865	1865	1865	0
53	20240903	201000	98754611	1865	1865	1865	1865	0
54	20240903	200900	98754611	1865	1865	1865	1865	0
55	20240903	200800	98754611	1865	1865	1865	1865	0
56	20240903	200700	98754611	1865	1865	1865	1865	0
57	20240903	200600	98754611	1865	1865	1865	1865	0
58	20240903	200500	98754611	1865	1865	1865	1865	0
59	20240903	200400	98754611	1865	1865	1865	1865	0
60	20240903	200300	98754611	1865	1865	1865	1865	0
61	20240903	200200	98754611	1865	1865	1865	1865	0
62	20240903	200100	98754611	1865	1865	1865	1865	297
63	20240903	200000	98754611	1865	1865	1865	1865	0
64	20240903	195900	98754611	1865	1865	1865	1865	0
65	20240903	195800	98754611	1865	1865	1865	1865	0
66	20240903	195700	98754611	1865	1865	1865	1865	0
67	20240903	195600	98754611	1865	1865	1865	1865	0
68	20240903	195500	98754611	1865	1865	1865	1865	0
69	20240903	195400	98754611	1865	1865	1865	1865	0
70	20240903	195300	98754611	1865	1865	1865	1865	0
71	20240903	195200	98754611	1865	1865	1865	1865	0
72	20240903	195100	98754611	1865	1865	1865	1865	0
73	20240903	195000	98754611	1865	1865	1865	1865	0
74	20240903	194900	98754611	1865	1865	1865	1865	0
75	20240903	194800	98754611	1865	1865	1865	1865	0
76	20240903	194700	98754611	1865	1865	1865	1865	0
77	20240903	194600	98754611	1865	1865	1865	1865	0
78	20240903	194500	98754611	1865	1865	1865	1865	0
79	20240903	194400	98754611	1865	1865	1865	1865	0
80	20240903	194300	98754611	1865	1865	1865	1865	0
81	20240903	194200	98754611	1865	1865	1865	1865	0
82	20240903	194100	98754611	1865	1865	1865	1865	0
83	20240903	194000	98754611	1865	1865	1865	1865	0
84	20240903	193900	98754611	1865	1865	1865	1865	0
85	20240903	193800	98754611	1865	1865	1865	1865	0
86	20240903	193700	98754611	1865	1865	1865	1865	0
87	20240903	193600	98754611	1865	1865	1865	1865	0
88	20240903	193500	98754611	1865	1865	1865	1865	0
89	20240903	193400	98754611	1865	1865	1865	1865	0
90	20240903	193300	98754611	1865	1865	1865	1865	0
91	20240903	193200	98754611	1865	1865	1865	1865	0
92	20240903	193100	98754611	1865	1865	1865	1865	297
93	20240903	193000	98754611	1865	1865	1865	1865	0
94	20240903	192900	98754611	1865	1865	1865	1865	0
95	20240903	192800	98754611	1865	1865	1865	1865	0
96	20240903	192700	98754611	1865	1865	1865	1865	0
97	20240903	192600	98754611	1865	1865	1865	1865	0
98	20240903	192500	98754611	1865	1865	1865	1865	0
99	20240903	192400	98754611	1865	1865	1865	1865	0
100	20240903	192300	98754611	1865	1865	1865	1865	0
101	20240903	192200	98754611	1865	1865	1865	1865	0
102	20240903	192100	98754611	1865	1865	1865	1865	0
103	20240903	192000	98754611	1865	1865	1865	1865	0
104	20240903	191900	98754611	1865	1865	1865	1865	0
105	20240903	191800	98754611	1865	1865	1865	1865	0
106	20240903	191700	98754611	1865	1865	1865	1865	0
107	20240903	191600	98754611	1865	1865	1865	1865	0
108	20240903	191500	98754611	1865	1865	1865	1865	0
109	20240903	191400	98754611	1865	1865	1865	1865	0
110	20240903	191300	98754611	1865	1865	1865	1865	0
111	20240903	191200	98754611	1865	1865	1865	1865	0
112	20240903	191100	98754611	1865	1865	1865	1865	0
113	20240903	191000	98754611	1865	1865	1865	1865	0
114	20240903	190900	98754611	1865	1865	1865	1865	0
115	20240903	190800	98754611	1865	1865	1865	1865	0
116	20240903	190700	98754611	1865	1865	1865	1865	0
117	20240903	190600	98754611	1865	1865	1865	1865	0
118	20240903	190500	98754611	1865	1865	1865	1865	0
119	20240903	190400	98754611	1865	1865	1865	1865	0
120	20240903	190300	98754611	1865	1865	1865	1865	0
121	20240903	190200	98754611	1865	1865	1865	1865	0
122	20240903	190100	98754611	1865	1865	1865	1865	297
123	20240903	190000	98754611	1865	1865	1865	1865	0
124	20240903	185900	98754611	1865	1865	1865	1865	0
125	20240903	185800	98754611	1865	1865	1865	1865	0
126	20240903	185700	98754611	1865	1865	1865	1865	0
127	20240903	185600	98754611	1865	1865	1865	1865	0
128	20240903	185500	98754611	1865	1865	1865	1865	0
129	20240903	185400	98754611	1865	1865	1865	1865	0
130	20240903	185300	98754611	1865	1865	1865	1865	0
131	20240903	185200	98754611	1865	1865	1865	1865	0
132	20240903	185100	98754611	1865	1865	1865	1865	0
133	20240903	185000	98754611	1865	1865	1865	1865	0
134	20240903	184900	98754611	1865	1865	1865	1865	0
135	20240903	184800	98754611	1865	1865	1865	1865	0
136	20240903	184700	98754611	1865	1865	1865	1865	0
137	20240903	184600	98754611	1865	1865	1865	1865	0
138	20240903	184500	98754611	1865	1865	1865	1865	0
139	20240903	184400	98754611	1865	1865	1865	1865	0
140	20240903	184300	98754611	1865	1865	1865	1865	0
141	20240903	184200	98754611	1865	1865	1865	1865	0
142	20240903	184100	98754611	1865	1865	1865	1865	0
143	20240903	184000	98754611	1865	1865	1865	1865	0
144	20240903	183900	98754611	1865	1865	1865	1865	0
145	20240903	183800	98754611	1865	1865	1865	1865	0
146	20240903	183700	98754611	1865	1865	1865	1865	0
147	20240903	183600	98754611	1865	1865	1865	1865	0
148	20240903	183500	98754611	1865	1865	1865	1865	0
149	20240903	183400	98754611	1865	1865	1865	1865	0
150	20240903	183300	98754611	1865	1865	1865	1865	0
151	20240903	183200	98754611	1865	1865	1865	1865	0
152	20240903	183100	98754611	1865	1865	1865	1865	297
153	20240903	183000	98754611	1865	1865	1865	1865	0
154	20240903	182900	98754611	1865	1865	1865	1865	0
155	20240903	182800	98754611	1865	1865	1865	1865	0
156	20240903	182700	98754611	1865	1865	1865	1865	0
157	20240903	182600	98754611	1865	1865	1865	1865	0
158	20240903	182500	98754611	1865	1865	1865	1865	0
159	20240903	182400	98754611	1865	1865	1865	1865	0
160	20240903	182300	98754611	1865	1865	1865	1865	0
161	20240903	182200	98754611	1865	1865	1865	1865	0
162	20240903	182100	98754611	1865	1865	1865	1865	0
163	20240903	182000	98754611	1865	1865	1865	1865	0
164	20240903	181900	98754611	1865	1865	1865	1865	0
165	20240903	181800	98754611	1865	1865	1865	1865	0
166	20240903	181700	98754611	1865	1865	1865	1865	0
167	20240903	181600	98754611	1865	1865	1865	1865	0
168	20240903	181500	98754611	1865	1865	1865	1865	0
169	20240903	181400	98754611	1865	1865	1865	1865	0
170	20240903	181300	98754611	1865	1865	1865	1865	0
171	20240903	181200	98754611	1865	1865	1865	1865	0
172	20240903	181100	98754611	1865	1865	1865	1865	0
173	20240903	181000	98754611	1865	1865	1865	1865	0
174	20240903	180900	98754611	1865	1865	1865	1865	0
175	20240903	180800	98754611	1865	1865	1865	1865	0
176	20240903	180700	98754611	1865	1865	1865	1865	0
177	20240903	180600	98754611	1865	1865	1865	1865	0
178	20240903	180500	98754611	1865	1865	1865	1865	0
179	20240903	180400	98754611	1865	1865	1865	1865	0
180	20240903	180300	98754611	1865	1865	1865	1865	0
181	20240903	180200	98754611	1865	1865	1865	1865	0
182	20240903	180100	98754611	1865	1865	1865	1865	297
183	20240903	180000	98754611	1865	1865	1865	1865	0
184	20240903	175900	98754611	1865	1865	1865	1865	0
185	20240903	175800	98754611	1865	1865	1865	1865	0
186	20240903	175700	98754611	1865	1865	1865	1865	0
187	20240903	175600	98754611	1865	1865	1865	1865	0
188	20240903	175500	98754611	1865	1865	1865	1865	0
189	20240903	175400	98754611	1865	1865	1865	1865	0
190	20240903	175300	98754611	1865	1865	1865	1865	0
191	20240903	175200	98754611	1865	1865	1865	1865	0
192	20240903	175100	98754611	1865	1865	1865	1865	0
193	20240903	175000	98754611	1865	1865	1865	1865	0
194	20240903	174900	98754611	1865	1865	1865	1865	0
195	20240903	174800	98754611	1865	1865	1865	1865	0
196	20240903	174700	98754611	1865	1865	1865	1865	0
197	20240903	174600	98754611	1865	1865	1865	1865	0
198	20240903	174500	98754611	1865	1865	1865	1865	0
199	20240903	174400	98754611	1865	1865	1865	1865	0
200	20240903	174300	98754611	1865	1865	1865	1865	0
201	20240903	174200	98754611	1865	1865	1865	1865	0
202	20240903	174100	98754611	1865	1865	1865	1865	0
203	20240903	174000	98754611	1865	1865	1865	1865	0
204	20240903	173900	98754611	1865	1865	1865	1865	0
205	20240903	173800	98754611	1865	1865	1865	1865	0
206	20240903	173700	98754611	1865	1865	1865	1865	0
207	20240903	173600	98754611	1865	1865	1865	1865	0
208	20240903	173500	98754611	1865	1865	1865	1865	0
209	20240903	173400	98754611	1865	1865	1865	1865	0
210	20240903	173300	98754611	1865	1865	1865	1865	0
211	20240903	173200	98754611	1865	1865	1865	1865	0
212	20240903	173100	98754611	1865	1865	1865	1865	297
213	20240903	173000	98754611	1865	1865	1865	1865	0
214	20240903	172900	98754611	1865	1865	1865	1865	0
215	20240903	172800	98754611	1865	1865	1865	1865	0
216	20240903	172700	98754611	1865	1865	1865	1865	0
217	20240903	172600	98754611	1865	1865	1865	1865	0
218	20240903	172500	98754611	1865	1865	1865	1865	0
219	20240903	172400	98754611	1865	1865	1865	1865	0
220	20240903	172300	98754611	1865	1865	1865	1865	0
221	20240903	172200	98754611	1865	1865	1865	1865	0
222	20240903	172100	98754611	1865	1865	1865	1865	0
223	20240903	172000	98754611	1865	1865	1865	1865	0
224	20240903	171900	98754611	1865	1865	1865	1865	0
225	20240903	171800	98754611	1865	1865	1865	1865	0
226	20240903	171700	98754611	1865	1865	1865	1865	0
227	20240903	171600	98754611	1865	1865	1865	1865	0
228	20240903	171500	98754611	1865	1865	1865	1865	0
229	20240903	171400	98754611	1865	1865	1865	1865	0
230	20240903	171300	98754611	1865	1865	1865	1865	0
231	20240903	171200	98754611	1865	1865	1865	1865	0
232	20240903	171100	98754611	1865	1865	1865	1865	0
233	20240903	171000	98754611	1865	1865	1865	1865	0
234	20240903	170900	98754611	1865	1865	1865	1865	0
235	20240903	170800	98754611	1865	1865	1865	1865	0
236	20240903	170700	98754611	1865	1865	1865	1865	0
237	20240903	170600	98754611	1865	1865	1865	1865	0
238	20240903	170500	98754611	1865	1865	1865	1865	0
239	20240903	170400	98754611	1865	1865	1865	1865	0
240	20240903	170300	98754611	1865	1865	1865	1865	0
241	20240903	170200	98754611	1865	1865	1865	1865	0
242	20240903	170100	98754611	1865	1865	1865	1865	297
243	20240903	170000	98754611	1865	1865	1865	1865	0
244	20240903	165900	98754611	1865	1865	1865	1865	0
245	20240903	165800	98754611	1865	1865	1865	1865	0
246	20240903	165700	98754611	1865	1865	1865	1865	0
247	20240903	165600	98754611	1865	1865	1865	1865	0
248	20240903	165500	98754611	1865	1865	1865	1865	0
249	20240903	165400	98754611	1865	1865	1865	1865	0
250	20240903	165300	98754611	1865	1865	1865	1865	0
251	20240903	165200	98754611	1865	1865	1865	1865	0
252	20240903	165100	98754611	1865	1865	1865	1865	0
253	20240903	165000	98754611	1865	1865	1865	1865	0
254	20240903	164900	98754611	1865	1865	1865	1865	0
255	20240903	164800	98754611	1865	1865	1865	1865	0
256	20240903	164700	98754611	1865	1865	1865	1865	0
257	20240903	164600	98754611	1865	1865	1865	1865	0
258	20240903	164500	98754611	1865	1865	1865	1865	0
259	20240903	164400	98754611	1865	1865	1865	1865	0
260	20240903	164300	98754611	1865	1865	1865	1865	0
261	20240903	164200	98754611	1865	1865	1865	1865	0
262	20240903	164100	98754611	1865	1865	1865	1865	0
263	20240903	164000	98754611	1865	1865	1865	1865	0
264	20240903	163900	98754611	1865	1865	1865	1865	0
265	20240903	163800	98754611	1865	1865	1865	1865	0
266	20240903	163700	98754611	1865	1865	1865	1865	0
267	20240903	163600	98754611	1865	1865	1865	1865	0
268	20240903	163500	98754611	1865	1865	1865	1865	0
269	20240903	163400	98754611	1865	1865	1865	1865	0
270	20240903	163300	98754611	1865	1865	1865	1865	0
271	20240903	163200	98754611	1865	1865	1865	1865	0
272	20240903	163100	98754611	1865	1865	1865	1865	297
273	20240903	163000	98754611	1865	1865	1865	1865	0
274	20240903	162900	98754611	1865	1865	1865	1865	0
275	20240903	162800	98754611	1865	1865	1865	1865	0
276	20240903	162700	98754611	1865	1865	1865	1865	0
277	20240903	162600	98754611	1865	1865	1865	1865	0
278	20240903	162500	98754611	1865	1865	1865	1865	0
279	20240903	162400	98754611	1865	1865	1865	1865	0
280	20240903	162300	98754611	1865	1865	1865	1865	0
281	20240903	162200	98754611	1865	1865	1865	1865	0
282	20240903	162100	98754611	1865	1865	1865	1865	0
283	20240903	162000	98754611	1865	1865	1865	1865	0
284	20240903	161900	98754611	1865	1865	1865	1865	0
285	20240903	161800	98754611	1865	1865	1865	1865	0
286	20240903	161700	98754611	1865	1865	1865	1865	0
287	20240903	161600	98754611	1865	1865	1865	1865	0
288	20240903	161500	98754611	1865	1865	1865	1865	0
289	20240903	161400	98754611	1865	1865	1865	1865	0
290	20240903	161300	98754611	1865	1865	1865	1865	0
291	20240903	161200	98754611	1865	1865	1865	1865	0
292	20240903	161100	98754611	1865	1865	1865	1865	0
293	20240903	161000	98754611	1865	1865	1865	1865	0
294	20240903	160900	98754611	1865	1865	1865	1865	0
295	20240903	160800	98754611	1865	1865	1865	1865	0
296	20240903	160700	98754611	1865	1865	1865	1865	0
297	20240903	160600	98754611	1865	1865	1865	1865	0
298	20240903	160500	98754611	1865	1865	1865	1865	0
299	20240903	160400	98754611	1865	1865	1865	1865	0
300	20240903	160300	98754611	1865	1865	1865	1865	0
301	20240903	160200	98754611	1865	1865	1865	1865	0
302	20240903	160100	98754611	1865	1865	1865	1865	297
303	20240903	160000	98754611	1865	1865	1865	1865	0
304	20240903	155900	98754611	1865	1865	1865	1865	0
305	20240903	155800	98754611	1865	1865	1865	1865	0
306	20240903	155700	98754611	1865	1865	1865	1865	0
307	20240903	155600	98754611	1865	1865	1865	1865	0
308	20240903	155500	98754611	1865	1865	1865	1865	0
309	20240903	155400	98754611	1865	1865	1865	1865	0
310	20240903	155300	98754611	1865	1865	1865	1865	0
311	20240903	155200	98754611	1865	1865	1865	1865	0
312	20240903	155100	98754611	1865	1865	1865	1865	0
313	20240903	155000	98754611	1865	1865	1865	1865	0
314	20240903	154900	98754611	1865	1865	1865	1865	0
315	20240903	154800	98754611	1865	1865	1865	1865	0
316	20240903	154700	98754611	1865	1865	1865	1865	0
317	20240903	154600	98754611	1865	1865	1865	1865	0
318	20240903	154500	98754611	1865	1865	1865	1865	0
319	20240903	154400	98754611	1865	1865	1865	1865	0
320	20240903	154300	98754611	1865	1865	1865	1865	0
321	20240903	154200	98754611	1865	1865	1865	1865	0
322	20240903	154100	98754611	1865	1865	1865	1865	0
323	20240903	154000	98754611	1865	1865	1865	1865	0
324	20240903	153900	98754611	1865	1865	1865	1865	0
325	20240903	153800	98754611	1865	1865	1865	1865	0
326	20240903	153700	98754611	1865	1865	1865	1865	0
327	20240903	153600	98754611	1865	1865	1865	1865	0
328	20240903	153500	98754611	1865	1865	1865	1865	0
329	20240903	153400	98754611	1865	1865	1865	1865	0
330	20240903	153300	98754611	1865	1865	1865	1865	0
331	20240903	153200	98754611	1865	1865	1865	1865	0
332	20240903	153100	98754611	1865	1865	1865	1865	297
333	20240903	153000	98754611	1865	1865	1865	1865	297
334	20240903	152900	98200706	1877	1877	1877	1877	0
335	20240903	152800	98200706	1877	1877	1877	1877	0
336	20240903	152700	98200706	1877	1877	1877	1877	0
337	20240903	152600	98200706	1877	1877	1877	1877	0
338	20240903	152500	98200706	1877	1877	1877	1877	0
339	20240903	152400	98200706	1877	1877	1877	1877	0
340	20240903	152300	98200706	1877	1877	1877	1877	0
341	20240903	152200	98200706	1877	1877	1877	1877	0
342	20240903	152100	98200706	1877	1877	1877	1877	0
343	20240903	152000	98200706	1877	1877	1877	1877	0
344	20240903	151900	98200706	1877	1867	1877	1865	1085
345	20240903	151800	96175584	1867	1867	1867	1867	798
346	20240903	151700	94685718	1869	1877	1877	1869	417
347	20240903	151600	93905929	1877	1869	1877	1869	137
348	20240903	151500	93649868	1868	1874	1874	1868	2978
349	20240903	151400	88084010	1877	1877	1877	1877	10
350	20240903	151300	88065240	1878	1878	1878	1878	0
351	20240903	151200	88065240	1878	1878	1878	1878	0
352	20240903	151100	88065240	1878	1878	1878	1878	0
353	20240903	151000	88065240	1878	1878	1878	1878	0
354	20240903	150900	88065240	1878	1878	1878	1878	50
355	20240903	150800	87971340	1878	1878	1878	1878	4
356	20240903	150700	87963828	1878	1878	1886	1878	7
357	20240903	150600	87950666	1886	1886	1886	1878	4
358	20240903	150500	87943130	1877	1875	1877	1875	1589
359	20240903	150400	84962055	1870	1870	1870	1870	10
360	20240903	150300	84943355	1870	1870	1870	1870	1
361	20240903	150200	84941485	1870	1870	1870	1870	7
362	20240903	150100	84928395	1870	1870	1870	1870	0
363	20240903	150000	84928395	1870	1870	1870	1870	0
364	20240903	145900	84928395	1870	1870	1870	1870	0
365	20240903	145800	84928395	1870	1870	1870	1870	0
366	20240903	145700	84928395	1870	1870	1870	1870	0
367	20240903	145600	84928395	1870	1870	1870	1870	655
368	20240903	145500	83703545	1875	1875	1875	1875	2
369	20240903	145400	83699795	1871	1871	1871	1871	1
370	20240903	145300	83697924	1875	1875	1875	1875	1
371	20240903	145200	83696049	1875	1875	1875	1875	0
372	20240903	145100	83696049	1875	1875	1875	1875	0
373	20240903	145000	83696049	1875	1875	1875	1875	0
374	20240903	144900	83696049	1875	1875	1875	1875	14
375	20240903	144800	83669799	1875	1875	1875	1875	0
376	20240903	144700	83669799	1875	1875	1875	1875	0
377	20240903	144600	83669799	1875	1875	1875	1875	0
378	20240903	144500	83669799	1875	1875	1875	1875	0
379	20240903	144400	83669799	1875	1875	1875	1875	0
380	20240903	144300	83669799	1875	1874	1875	1874	17
381	20240903	144200	83637925	1875	1875	1875	1875	1
382	20240903	144100	83636050	1875	1870	1875	1870	533
383	20240903	144000	82639175	1875	1875	1875	1875	0
384	20240903	143900	82639175	1875	1875	1875	1875	1
385	20240903	143800	82637300	1875	1875	1875	1875	1
386	20240903	143700	82635425	1875	1875	1875	1875	1
387	20240903	143600	82633550	1875	1876	1876	1873	404
388	20240903	143500	81876799	1876	1876	1876	1872	36
389	20240903	143400	81809395	1876	1876	1876	1876	0
390	20240903	143300	81809395	1876	1876	1876	1876	0
391	20240903	143200	81809395	1876	1876	1876	1876	35
392	20240903	143100	81743735	1876	1876	1876	1876	0
393	20240903	143000	81743735	1876	1876	1876	1876	0
394	20240903	142900	81743735	1876	1876	1876	1876	2
395	20240903	142800	81739983	1874	1874	1874	1874	200
396	20240903	142700	81365183	1876	1876	1876	1876	0
397	20240903	142600	81365183	1876	1869	1876	1869	50
398	20240903	142500	81271726	1869	1869	1869	1869	0
399	20240903	142400	81271726	1869	1869	1869	1869	0
400	20240903	142300	81271726	1869	1869	1869	1869	100
401	20240903	142200	81084826	1869	1869	1869	1869	0
402	20240903	142100	81084826	1869	1870	1870	1869	128
403	20240903	142000	80845489	1870	1870	1870	1870	0
404	20240903	141900	80845489	1870	1870	1870	1870	480
405	20240903	141800	79947889	1870	1870	1870	1870	36
406	20240903	141700	79880569	1870	1870	1870	1870	184
407	20240903	141600	79536489	1870	1870	1877	1870	64
408	20240903	141500	79416739	1869	1869	1869	1869	0
409	20240903	141400	79416739	1869	1869	1869	1869	0
410	20240903	141300	79416739	1869	1870	1870	1869	526
411	20240903	141200	78433591	1877	1877	1877	1877	0
412	20240903	141100	78433591	1877	1877	1877	1877	0
413	20240903	141000	78433591	1877	1877	1877	1877	0
414	20240903	140900	78433591	1877	1877	1877	1877	1
415	20240903	140800	78431714	1877	1877	1877	1877	0
416	20240903	140700	78431714	1877	1869	1877	1869	24
417	20240903	140600	78386850	1877	1877	1877	1877	21
418	20240903	140500	78347433	1877	1877	1877	1877	0
419	20240903	140400	78347433	1877	1877	1877	1877	2
420	20240903	140300	78343679	1873	1877	1877	1873	41
421	20240903	140200	78266726	1878	1878	1878	1878	0
422	20240903	140100	78266726	1878	1878	1878	1878	0
423	20240903	140000	78266726	1878	1878	1878	1878	0
424	20240903	135900	78266726	1878	1878	1878	1878	430
425	20240903	135800	77459186	1878	1878	1878	1878	0
426	20240903	135700	77459186	1878	1878	1878	1878	15
427	20240903	135600	77431016	1878	1878	1878	1878	1
428	20240903	135500	77429138	1869	1877	1877	1869	42
429	20240903	135400	77350320	1878	1878	1878	1878	1
430	20240903	135300	77348442	1869	1869	1869	1869	23
431	20240903	135200	77305455	1879	1870	1879	1870	2
432	20240903	135100	77301706	1869	1870	1870	1869	17
433	20240903	135000	77269931	1870	1870	1870	1870	1
434	20240903	134900	77268061	1869	1869	1869	1869	0
435	20240903	134800	77268061	1869	1869	1869	1869	0
436	20240903	134700	77268061	1869	1869	1869	1869	1952
437	20240903	134600	73619773	1870	1870	1870	1870	1
438	20240903	134500	73617903	1868	1868	1868	1868	10
439	20240903	134400	73599223	1868	1868	1868	1868	0
440	20240903	134300	73599223	1868	1868	1868	1868	188
441	20240903	134200	73248039	1868	1874	1874	1868	9038
442	20240903	134100	56341493	1879	1879	1879	1879	101
443	20240903	134000	56151714	1879	1879	1879	1879	1
444	20240903	133900	56149835	1873	1873	1879	1873	29
445	20240903	133800	56095512	1873	1873	1873	1873	172
446	20240903	133700	55773356	1873	1873	1873	1873	17
447	20240903	133600	55741515	1873	1874	1874	1873	110
448	20240903	133500	55535475	1879	1879	1879	1879	1
449	20240903	133400	55533596	1873	1873	1873	1873	0
450	20240903	133300	55533596	1873	1873	1873	1873	20
451	20240903	133200	55496136	1873	1875	1875	1873	401
452	20240903	133100	54744673	1879	1879	1879	1879	20
453	20240903	133000	54707093	1879	1879	1879	1879	1
454	20240903	132900	54705214	1879	1879	1879	1879	0
455	20240903	132800	54705214	1879	1879	1879	1879	0
456	20240903	132700	54705214	1879	1879	1879	1879	0
457	20240903	132600	54705214	1879	1874	1879	1874	2
458	20240903	132500	54701461	1875	1880	1880	1875	137
459	20240903	132400	54444116	1880	1880	1880	1880	0
460	20240903	132300	54444116	1880	1875	1880	1875	6
461	20240903	132200	54432841	1875	1875	1875	1875	140
462	20240903	132100	54170341	1875	1875	1875	1875	2
463	20240903	132000	54166591	1875	1882	1882	1875	888
464	20240903	131900	52501102	1883	1877	1883	1877	19
465	20240903	131800	52465433	1886	1886	1886	1886	0
466	20240903	131700	52465433	1886	1877	1886	1877	52
467	20240903	131600	52367811	1880	1880	1880	1880	1
468	20240903	131500	52365931	1886	1886	1886	1886	1
469	20240903	131400	52364045	1877	1877	1877	1877	128
470	20240903	131300	52123789	1886	1886	1886	1886	10
471	20240903	131200	52104929	1886	1886	1886	1886	10
472	20240903	131100	52086069	1886	1880	1886	1877	24
473	20240903	131000	52040994	1886	1886	1886	1886	1
474	20240903	130900	52039108	1886	1886	1886	1886	0
475	20240903	130800	52039108	1886	1886	1886	1886	0
476	20240903	130700	52039108	1886	1886	1886	1886	0
477	20240903	130600	52039108	1886	1886	1886	1886	0
478	20240903	130500	52039108	1886	1886	1886	1886	1
479	20240903	130400	52037222	1881	1881	1881	1881	1
480	20240903	130300	52035341	1886	1886	1886	1886	2
481	20240903	130200	52031569	1886	1886	1886	1886	1
482	20240903	130100	52029683	1886	1886	1886	1886	0
483	20240903	130000	52029683	1886	1886	1886	1886	1
484	20240903	125900	52027797	1886	1886	1886	1886	1
485	20240903	125800	52025911	1886	1883	1886	1883	16
486	20240903	125700	51995780	1883	1882	1884	1877	353
487	20240903	125600	51331167	1883	1882	1883	1882	85
488	20240903	125500	51171124	1882	1882	1882	1882	10
489	20240903	125400	51152304	1884	1884	1884	1884	0
490	20240903	125300	51152304	1884	1884	1884	1884	1007
491	20240903	125200	49255116	1876	1876	1876	1876	0
492	20240903	125100	49255116	1876	1876	1876	1876	0
493	20240903	125000	49255116	1876	1886	1886	1876	2
494	20240903	124900	49251354	1886	1886	1886	1886	1
495	20240903	124800	49249468	1876	1877	1877	1876	881
496	20240903	124700	47596456	1886	1886	1886	1886	0
497	20240903	124600	47596456	1886	1886	1886	1886	1
498	20240903	124500	47594570	1877	1877	1877	1877	0
499	20240903	124400	47594570	1877	1879	1879	1877	468
500	20240903	124300	46716132	1886	1886	1886	1886	1
501	20240903	124200	46714246	1877	1877	1877	1877	0
502	20240903	124100	46714246	1877	1877	1877	1877	0
503	20240903	124000	46714246	1877	1877	1877	1877	0
504	20240903	123900	46714246	1877	1877	1877	1877	0
505	20240903	123800	46714246	1877	1877	1877	1877	316
506	20240903	123700	46121114	1887	1877	1887	1877	319
507	20240903	123600	45522341	1878	1881	1887	1878	2190
508	20240903	123500	41407421	1881	1881	1881	1881	0
509	20240903	123400	41407421	1881	1881	1881	1881	0
510	20240903	123300	41407421	1881	1881	1881	1881	50
511	20240903	123200	41313371	1881	1881	1881	1881	1
512	20240903	123100	41311490	1881	1887	1887	1881	61
513	20240903	123000	41196743	1881	1881	1881	1881	0
514	20240903	122900	41196743	1881	1881	1881	1881	23
515	20240903	122800	41153480	1882	1883	1883	1882	4
516	20240903	122700	41145950	1881	1881	1881	1881	105
517	20240903	122600	40948445	1885	1885	1885	1885	0
518	20240903	122500	40948445	1885	1881	1885	1881	3
519	20240903	122400	40942798	1881	1881	1881	1881	0
520	20240903	122300	40942798	1881	1882	1882	1881	302
521	20240903	122200	40374489	1882	1882	1882	1882	153
522	20240903	122100	40086543	1882	1885	1885	1882	218
523	20240903	122000	39676069	1888	1888	1888	1888	50
524	20240903	121900	39581669	1894	1894	1894	1894	1
525	20240903	121800	39579775	1885	1885	1885	1885	0
526	20240903	121700	39579775	1885	1885	1885	1885	0
527	20240903	121600	39579775	1885	1885	1885	1885	0
528	20240903	121500	39579775	1885	1887	1887	1885	780
529	20240903	121400	38108273	1887	1887	1887	1887	0
530	20240903	121300	38108273	1887	1887	1887	1887	0
531	20240903	121200	38108273	1887	1887	1887	1887	0
532	20240903	121100	38108273	1887	1887	1887	1887	0
533	20240903	121000	38108273	1887	1887	1887	1887	0
534	20240903	120900	38108273	1887	1887	1887	1887	0
535	20240903	120800	38108273	1887	1887	1887	1887	0
536	20240903	120700	38108273	1887	1887	1887	1887	0
537	20240903	120600	38108273	1887	1887	1887	1887	0
538	20240903	120500	38108273	1887	1887	1887	1887	1
539	20240903	120400	38106386	1887	1887	1887	1887	3
540	20240903	120300	38100725	1887	1887	1897	1887	239
541	20240903	120200	37649722	1888	1888	1888	1888	862
542	20240903	120100	36022266	1888	1889	1889	1888	332
543	20240903	120000	35395141	1897	1897	1897	1897	0
544	20240903	115900	35395141	1897	1897	1897	1897	0
545	20240903	115800	35395141	1897	1897	1897	1897	0
546	20240903	115700	35395141	1897	1897	1897	1897	0
547	20240903	115600	35395141	1897	1897	1897	1897	0
548	20240903	115500	35395141	1897	1897	1897	1897	0
549	20240903	115400	35395141	1897	1897	1897	1897	0
550	20240903	115300	35395141	1897	1897	1897	1897	0
551	20240903	115200	35395141	1897	1897	1897	1897	1
552	20240903	115100	35393244	1889	1890	1890	1889	2675
553	20240903	115000	30337497	1897	1897	1897	1897	0
554	20240903	114900	30337497	1897	1897	1897	1897	1
555	20240903	114800	30335600	1890	1890	1890	1890	0
556	20240903	114700	30335600	1890	1890	1890	1890	23
557	20240903	114600	30292130	1897	1897	1897	1897	35
558	20240903	114500	30225735	1897	1897	1897	1890	2002
559	20240903	114400	26438629	1893	1894	1894	1893	261
560	20240903	114300	25944403	1897	1897	1897	1897	0
561	20240903	114200	25944403	1897	1897	1897	1897	0
562	20240903	114100	25944403	1897	1897	1897	1897	0
563	20240903	114000	25944403	1897	1897	1897	1897	0
564	20240903	113900	25944403	1897	1897	1897	1897	1
565	20240903	113800	25942506	1894	1894	1894	1894	0
566	20240903	113700	25942506	1894	1894	1894	1894	0
567	20240903	113600	25942506	1894	1894	1894	1894	0
568	20240903	113500	25942506	1894	1894	1894	1894	0
569	20240903	113400	25942506	1894	1894	1894	1894	0
570	20240903	113300	25942506	1894	1894	1894	1894	23
571	20240903	113200	25898944	1897	1897	1897	1897	0
572	20240903	113100	25898944	1897	1897	1897	1897	0
573	20240903	113000	25898944	1897	1897	1897	1897	0
574	20240903	112900	25898944	1897	1897	1897	1897	0
575	20240903	112800	25898944	1897	1897	1897	1897	2
576	20240903	112700	25895150	1894	1897	1897	1894	101
577	20240903	112600	25703556	1897	1897	1897	1897	530
578	20240903	112500	24698146	1897	1897	1897	1897	0
579	20240903	112400	24698146	1897	1897	1897	1897	0
580	20240903	112300	24698146	1897	1897	1897	1897	5
581	20240903	112200	24688661	1898	1898	1898	1898	0
582	20240903	112100	24688661	1898	1898	1898	1898	0
583	20240903	112000	24688661	1898	1898	1898	1898	1
584	20240903	111900	24686763	1894	1894	1898	1894	2169
585	20240903	111800	20578637	1898	1896	1898	1896	881
586	20240903	111700	18907579	1894	1895	1895	1894	1550
587	20240903	111600	15971806	1896	1896	1896	1896	10
588	20240903	111500	15952846	1894	1894	1894	1894	79
589	20240903	111400	15803220	1895	1896	1896	1895	16
590	20240903	111300	15772899	1897	1897	1897	1897	0
591	20240903	111200	15772899	1897	1897	1897	1897	1
592	20240903	111100	15771002	1895	1895	1895	1895	0
593	20240903	111000	15771002	1895	1895	1895	1895	50
594	20240903	110900	15676252	1895	1895	1895	1895	0
595	20240903	110800	15676252	1895	1895	1895	1895	0
596	20240903	110700	15676252	1895	1895	1895	1895	7
597	20240903	110600	15662987	1897	1897	1897	1897	1
598	20240903	110500	15661090	1894	1894	1894	1894	24
599	20240903	110400	15615634	1897	1897	1897	1897	10
600	20240903	110300	15596664	1897	1897	1897	1897	1
601	20240903	110200	15594767	1894	1898	1898	1894	1215
602	20240903	110100	13293304	1898	1895	1898	1895	30
603	20240903	110000	13236447	1898	1898	1898	1898	0
604	20240903	105900	13236447	1898	1898	1898	1898	0
605	20240903	105800	13236447	1898	1898	1898	1898	0
606	20240903	105700	13236447	1898	1898	1898	1898	4
607	20240903	105600	13228855	1898	1898	1898	1898	0
608	20240903	105500	13228855	1898	1898	1898	1898	0
609	20240903	105400	13228855	1898	1898	1898	1898	0
610	20240903	105300	13228855	1898	1898	1898	1898	0
611	20240903	105200	13228855	1898	1898	1898	1898	1
612	20240903	105100	13226957	1895	1895	1895	1895	24
613	20240903	105000	13181477	1897	1897	1897	1897	3
614	20240903	104900	13175786	1897	1897	1897	1897	0
615	20240903	104800	13175786	1897	1897	1897	1897	2
616	20240903	104700	13171992	1898	1898	1898	1898	104
617	20240903	104600	12974600	1898	1898	1898	1898	0
618	20240903	104500	12974600	1898	1898	1898	1898	50
619	20240903	104400	12879700	1898	1898	1898	1898	0
620	20240903	104300	12879700	1898	1898	1898	1898	264
621	20240903	104200	12378628	1898	1898	1898	1898	0
622	20240903	104100	12378628	1898	1898	1898	1898	0
623	20240903	104000	12378628	1898	1898	1898	1898	32
624	20240903	103900	12317892	1898	1898	1898	1898	0
625	20240903	103800	12317892	1898	1898	1898	1898	5
626	20240903	103700	12308402	1898	1897	1898	1894	25
627	20240903	103600	12261045	1898	1898	1898	1898	1
628	20240903	103500	12259147	1898	1898	1898	1898	0
629	20240903	103400	12259147	1898	1898	1898	1898	0
630	20240903	103300	12259147	1898	1898	1898	1898	0
631	20240903	103200	12259147	1898	1894	1898	1894	2
632	20240903	103100	12255355	1898	1898	1898	1898	969
633	20240903	103000	10416193	1898	1898	1898	1898	0
634	20240903	102900	10416193	1898	1898	1898	1898	0
635	20240903	102800	10416193	1898	1898	1898	1898	0
636	20240903	102700	10416193	1898	1898	1898	1898	2
637	20240903	102600	10412397	1898	1895	1898	1894	101
638	20240903	102500	10221043	1898	1898	1898	1898	10
639	20240903	102400	10202063	1898	1898	1898	1898	1
640	20240903	102300	10200165	1895	1899	1899	1895	174
641	20240903	102200	9869835	1899	1899	1899	1899	10
642	20240903	102100	9850845	1899	1899	1899	1899	1
643	20240903	102000	9848946	1895	1898	1898	1895	744
644	20240903	101900	8438511	1898	1898	1898	1898	7
645	20240903	101800	8425225	1899	1899	1899	1899	5
646	20240903	101700	8415730	1899	1897	1899	1897	73
647	20240903	101600	8277247	1898	1899	1899	1898	36
648	20240903	101500	8208909	1899	1899	1899	1899	0
649	20240903	101400	8208909	1899	1899	1899	1899	10
650	20240903	101300	8189919	1897	1897	1897	1897	126
651	20240903	101200	7950897	1899	1899	1899	1899	0
652	20240903	101100	7950897	1899	1899	1899	1899	0
653	20240903	101000	7950897	1899	1898	1899	1898	7
654	20240903	100900	7937605	1895	1897	1897	1895	81
655	20240903	100800	7784051	1898	1898	1898	1897	44
656	20240903	100700	7700559	1900	1900	1900	1900	0
657	20240903	100600	7700559	1900	1900	1900	1900	0
658	20240903	100500	7700559	1900	1900	1900	1900	105
659	20240903	100400	7501059	1900	1900	1900	1900	0
660	20240903	100300	7501059	1900	1900	1900	1900	1
661	20240903	100200	7499159	1900	1900	1900	1900	2
662	20240903	100100	7495359	1900	1898	1900	1898	51
663	20240903	100000	7398557	1905	1905	1905	1905	1
664	20240903	095900	7396652	1905	1905	1905	1905	1
665	20240903	095800	7394747	1898	1900	1900	1898	8
666	20240903	095700	7379561	1908	1908	1908	1908	0
667	20240903	095600	7379561	1908	1908	1908	1908	0
668	20240903	095500	7379561	1908	1901	1908	1899	1254
669	20240903	095400	4996801	1909	1909	1909	1909	0
670	20240903	095300	4996801	1909	1909	1909	1909	0
671	20240903	095200	4996801	1909	1909	1909	1909	0
672	20240903	095100	4996801	1909	1909	1909	1909	0
673	20240903	095000	4996801	1909	1909	1909	1909	0
674	20240903	094900	4996801	1909	1909	1909	1909	1
675	20240903	094800	4994892	1904	1909	1909	1904	140
676	20240903	094700	4728312	1909	1909	1909	1909	0
677	20240903	094600	4728312	1909	1909	1909	1909	1
678	20240903	094500	4726403	1905	1905	1905	1905	161
679	20240903	094400	4419698	1909	1905	1909	1905	22
680	20240903	094300	4377780	1905	1905	1905	1905	27
681	20240903	094200	4326345	1909	1909	1909	1909	0
682	20240903	094100	4326345	1909	1909	1909	1909	0
683	20240903	094000	4326345	1909	1909	1909	1909	8
684	20240903	093900	4311073	1909	1909	1909	1909	11
685	20240903	093800	4290074	1910	1910	1910	1910	23
686	20240903	093700	4246144	1910	1910	1910	1910	2
687	20240903	093600	4242324	1909	1909	1909	1909	91
688	20240903	093500	4068605	1909	1909	1909	1909	0
689	20240903	093400	4068605	1909	1909	1909	1909	7
690	20240903	093300	4055242	1909	1909	1909	1909	0
691	20240903	093200	4055242	1909	1909	1909	1909	2
692	20240903	093100	4051424	1906	1906	1906	1906	2
693	20240903	093000	4047612	1904	1904	1904	1904	1009
694	20240903	092900	2126476	1903	1903	1903	1903	283
695	20240903	092800	1587927	1903	1902	1903	1902	18
696	20240903	092700	1553688	1900	1900	1900	1900	1
697	20240903	092600	1551788	1902	1902	1902	1902	19
698	20240903	092500	1515650	1902	1903	1903	1902	31
699	20240903	092400	1456668	1903	1903	1903	1903	1
700	20240903	092300	1454765	1902	1901	1902	1901	2
701	20240903	092200	1450962	1904	1904	1904	1904	0
702	20240903	092100	1450962	1904	1901	1904	1900	3
703	20240903	092000	1445257	1904	1904	1904	1904	0
704	20240903	091900	1445257	1904	1904	1904	1904	0
705	20240903	091800	1445257	1904	1904	1904	1904	0
706	20240903	091700	1445257	1904	1899	1904	1899	5
707	20240903	091600	1435757	1906	1906	1906	1899	354
708	20240903	091500	763337	1904	1904	1904	1904	2
709	20240903	091400	759529	1906	1906	1906	1906	0
710	20240903	091300	759529	1906	1906	1906	1906	35
711	20240903	091200	692819	1906	1906	1906	1906	0
712	20240903	091100	692819	1906	1901	1906	1901	101
713	20240903	091000	500813	1906	1906	1906	1906	2
714	20240903	090900	497001	1900	1900	1900	1900	0
715	20240903	090800	497001	1900	1901	1901	1900	21
716	20240903	090700	457081	1906	1906	1906	1906	1
717	20240903	090600	455175	1906	1906	1906	1906	0
718	20240903	090500	455175	1906	1906	1906	1906	0
719	20240903	090400	455175	1906	1906	1906	1900	173
720	20240903	090300	126095	1906	1906	1906	1906	0
721	20240903	090200	126095	1906	1906	1906	1906	0
722	20240903	090100	126095	1906	1906	1906	1906	0
723	20240903	090000	126095	1906	1929	1929	1906	66