KissMeData/344860/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	212100	24643251	1868	1868	1868	1868	448
3	20240923	212000	24643251	1868	1868	1868	1868	0
4	20240923	211900	24643251	1868	1868	1868	1868	0
5	20240923	211800	24643251	1868	1868	1868	1868	0
6	20240923	211700	24643251	1868	1868	1868	1868	0
7	20240923	211600	24643251	1868	1868	1868	1868	0
8	20240923	211500	24643251	1868	1868	1868	1868	0
9	20240923	211400	24643251	1868	1868	1868	1868	0
10	20240923	211300	24643251	1868	1868	1868	1868	0
11	20240923	211200	24643251	1868	1868	1868	1868	0
12	20240923	211100	24643251	1868	1868	1868	1868	0
13	20240923	211000	24643251	1868	1868	1868	1868	0
14	20240923	210900	24643251	1868	1868	1868	1868	0
15	20240923	210800	24643251	1868	1868	1868	1868	0
16	20240923	210700	24643251	1868	1868	1868	1868	0
17	20240923	210600	24643251	1868	1868	1868	1868	0
18	20240923	210500	24643251	1868	1868	1868	1868	0
19	20240923	210400	24643251	1868	1868	1868	1868	0
20	20240923	210300	24643251	1868	1868	1868	1868	0
21	20240923	210200	24643251	1868	1868	1868	1868	0
22	20240923	210100	24643251	1868	1868	1868	1868	0
23	20240923	210000	24643251	1868	1868	1868	1868	0
24	20240923	205900	24643251	1868	1868	1868	1868	0
25	20240923	205800	24643251	1868	1868	1868	1868	0
26	20240923	205700	24643251	1868	1868	1868	1868	0
27	20240923	205600	24643251	1868	1868	1868	1868	0
28	20240923	205500	24643251	1868	1868	1868	1868	0
29	20240923	205400	24643251	1868	1868	1868	1868	0
30	20240923	205300	24643251	1868	1868	1868	1868	0
31	20240923	205200	24643251	1868	1868	1868	1868	0
32	20240923	205100	24643251	1868	1868	1868	1868	448
33	20240923	205000	24643251	1868	1868	1868	1868	0
34	20240923	204900	24643251	1868	1868	1868	1868	0
35	20240923	204800	24643251	1868	1868	1868	1868	0
36	20240923	204700	24643251	1868	1868	1868	1868	0
37	20240923	204600	24643251	1868	1868	1868	1868	0
38	20240923	204500	24643251	1868	1868	1868	1868	0
39	20240923	204400	24643251	1868	1868	1868	1868	0
40	20240923	204300	24643251	1868	1868	1868	1868	0
41	20240923	204200	24643251	1868	1868	1868	1868	0
42	20240923	204100	24643251	1868	1868	1868	1868	0
43	20240923	204000	24643251	1868	1868	1868	1868	0
44	20240923	203900	24643251	1868	1868	1868	1868	0
45	20240923	203800	24643251	1868	1868	1868	1868	0
46	20240923	203700	24643251	1868	1868	1868	1868	0
47	20240923	203600	24643251	1868	1868	1868	1868	0
48	20240923	203500	24643251	1868	1868	1868	1868	0
49	20240923	203400	24643251	1868	1868	1868	1868	0
50	20240923	203300	24643251	1868	1868	1868	1868	0
51	20240923	203200	24643251	1868	1868	1868	1868	0
52	20240923	203100	24643251	1868	1868	1868	1868	0
53	20240923	203000	24643251	1868	1868	1868	1868	0
54	20240923	202900	24643251	1868	1868	1868	1868	0
55	20240923	202800	24643251	1868	1868	1868	1868	0
56	20240923	202700	24643251	1868	1868	1868	1868	0
57	20240923	202600	24643251	1868	1868	1868	1868	0
58	20240923	202500	24643251	1868	1868	1868	1868	0
59	20240923	202400	24643251	1868	1868	1868	1868	0
60	20240923	202300	24643251	1868	1868	1868	1868	0
61	20240923	202200	24643251	1868	1868	1868	1868	0
62	20240923	202100	24643251	1868	1868	1868	1868	448
63	20240923	202000	24643251	1868	1868	1868	1868	0
64	20240923	201900	24643251	1868	1868	1868	1868	0
65	20240923	201800	24643251	1868	1868	1868	1868	0
66	20240923	201700	24643251	1868	1868	1868	1868	0
67	20240923	201600	24643251	1868	1868	1868	1868	0
68	20240923	201500	24643251	1868	1868	1868	1868	0
69	20240923	201400	24643251	1868	1868	1868	1868	0
70	20240923	201300	24643251	1868	1868	1868	1868	0
71	20240923	201200	24643251	1868	1868	1868	1868	0
72	20240923	201100	24643251	1868	1868	1868	1868	0
73	20240923	201000	24643251	1868	1868	1868	1868	0
74	20240923	200900	24643251	1868	1868	1868	1868	0
75	20240923	200800	24643251	1868	1868	1868	1868	0
76	20240923	200700	24643251	1868	1868	1868	1868	0
77	20240923	200600	24643251	1868	1868	1868	1868	0
78	20240923	200500	24643251	1868	1868	1868	1868	0
79	20240923	200400	24643251	1868	1868	1868	1868	0
80	20240923	200300	24643251	1868	1868	1868	1868	0
81	20240923	200200	24643251	1868	1868	1868	1868	0
82	20240923	200100	24643251	1868	1868	1868	1868	0
83	20240923	200000	24643251	1868	1868	1868	1868	0
84	20240923	195900	24643251	1868	1868	1868	1868	0
85	20240923	195800	24643251	1868	1868	1868	1868	0
86	20240923	195700	24643251	1868	1868	1868	1868	0
87	20240923	195600	24643251	1868	1868	1868	1868	0
88	20240923	195500	24643251	1868	1868	1868	1868	0
89	20240923	195400	24643251	1868	1868	1868	1868	0
90	20240923	195300	24643251	1868	1868	1868	1868	0
91	20240923	195200	24643251	1868	1868	1868	1868	0
92	20240923	195100	24643251	1868	1868	1868	1868	448
93	20240923	195000	24643251	1868	1868	1868	1868	0
94	20240923	194900	24643251	1868	1868	1868	1868	0
95	20240923	194800	24643251	1868	1868	1868	1868	0
96	20240923	194700	24643251	1868	1868	1868	1868	0
97	20240923	194600	24643251	1868	1868	1868	1868	0
98	20240923	194500	24643251	1868	1868	1868	1868	0
99	20240923	194400	24643251	1868	1868	1868	1868	0
100	20240923	194300	24643251	1868	1868	1868	1868	0
101	20240923	194200	24643251	1868	1868	1868	1868	0
102	20240923	194100	24643251	1868	1868	1868	1868	0
103	20240923	194000	24643251	1868	1868	1868	1868	0
104	20240923	193900	24643251	1868	1868	1868	1868	0
105	20240923	193800	24643251	1868	1868	1868	1868	0
106	20240923	193700	24643251	1868	1868	1868	1868	0
107	20240923	193600	24643251	1868	1868	1868	1868	0
108	20240923	193500	24643251	1868	1868	1868	1868	0
109	20240923	193400	24643251	1868	1868	1868	1868	0
110	20240923	193300	24643251	1868	1868	1868	1868	0
111	20240923	193200	24643251	1868	1868	1868	1868	0
112	20240923	193100	24643251	1868	1868	1868	1868	0
113	20240923	193000	24643251	1868	1868	1868	1868	0
114	20240923	192900	24643251	1868	1868	1868	1868	0
115	20240923	192800	24643251	1868	1868	1868	1868	0
116	20240923	192700	24643251	1868	1868	1868	1868	0
117	20240923	192600	24643251	1868	1868	1868	1868	0
118	20240923	192500	24643251	1868	1868	1868	1868	0
119	20240923	192400	24643251	1868	1868	1868	1868	0
120	20240923	192300	24643251	1868	1868	1868	1868	0
121	20240923	192200	24643251	1868	1868	1868	1868	0
122	20240923	192100	24643251	1868	1868	1868	1868	448
123	20240923	192000	24643251	1868	1868	1868	1868	0
124	20240923	191900	24643251	1868	1868	1868	1868	0
125	20240923	191800	24643251	1868	1868	1868	1868	0
126	20240923	191700	24643251	1868	1868	1868	1868	0
127	20240923	191600	24643251	1868	1868	1868	1868	0
128	20240923	191500	24643251	1868	1868	1868	1868	0
129	20240923	191400	24643251	1868	1868	1868	1868	0
130	20240923	191300	24643251	1868	1868	1868	1868	0
131	20240923	191200	24643251	1868	1868	1868	1868	0
132	20240923	191100	24643251	1868	1868	1868	1868	0
133	20240923	191000	24643251	1868	1868	1868	1868	0
134	20240923	190900	24643251	1868	1868	1868	1868	0
135	20240923	190800	24643251	1868	1868	1868	1868	0
136	20240923	190700	24643251	1868	1868	1868	1868	0
137	20240923	190600	24643251	1868	1868	1868	1868	0
138	20240923	190500	24643251	1868	1868	1868	1868	0
139	20240923	190400	24643251	1868	1868	1868	1868	0
140	20240923	190300	24643251	1868	1868	1868	1868	0
141	20240923	190200	24643251	1868	1868	1868	1868	0
142	20240923	190100	24643251	1868	1868	1868	1868	0
143	20240923	190000	24643251	1868	1868	1868	1868	0
144	20240923	185900	24643251	1868	1868	1868	1868	0
145	20240923	185800	24643251	1868	1868	1868	1868	0
146	20240923	185700	24643251	1868	1868	1868	1868	0
147	20240923	185600	24643251	1868	1868	1868	1868	0
148	20240923	185500	24643251	1868	1868	1868	1868	0
149	20240923	185400	24643251	1868	1868	1868	1868	0
150	20240923	185300	24643251	1868	1868	1868	1868	0
151	20240923	185200	24643251	1868	1868	1868	1868	0
152	20240923	185100	24643251	1868	1868	1868	1868	448
153	20240923	185000	24643251	1868	1868	1868	1868	0
154	20240923	184900	24643251	1868	1868	1868	1868	0
155	20240923	184800	24643251	1868	1868	1868	1868	0
156	20240923	184700	24643251	1868	1868	1868	1868	0
157	20240923	184600	24643251	1868	1868	1868	1868	0
158	20240923	184500	24643251	1868	1868	1868	1868	0
159	20240923	184400	24643251	1868	1868	1868	1868	0
160	20240923	184300	24643251	1868	1868	1868	1868	0
161	20240923	184200	24643251	1868	1868	1868	1868	0
162	20240923	184100	24643251	1868	1868	1868	1868	0
163	20240923	184000	24643251	1868	1868	1868	1868	0
164	20240923	183900	24643251	1868	1868	1868	1868	0
165	20240923	183800	24643251	1868	1868	1868	1868	0
166	20240923	183700	24643251	1868	1868	1868	1868	0
167	20240923	183600	24643251	1868	1868	1868	1868	0
168	20240923	183500	24643251	1868	1868	1868	1868	0
169	20240923	183400	24643251	1868	1868	1868	1868	0
170	20240923	183300	24643251	1868	1868	1868	1868	0
171	20240923	183200	24643251	1868	1868	1868	1868	0
172	20240923	183100	24643251	1868	1868	1868	1868	0
173	20240923	183000	24643251	1868	1868	1868	1868	0
174	20240923	182900	24643251	1868	1868	1868	1868	0
175	20240923	182800	24643251	1868	1868	1868	1868	0
176	20240923	182700	24643251	1868	1868	1868	1868	0
177	20240923	182600	24643251	1868	1868	1868	1868	0
178	20240923	182500	24643251	1868	1868	1868	1868	0
179	20240923	182400	24643251	1868	1868	1868	1868	0
180	20240923	182300	24643251	1868	1868	1868	1868	0
181	20240923	182200	24643251	1868	1868	1868	1868	0
182	20240923	182100	24643251	1868	1868	1868	1868	448
183	20240923	182000	24643251	1868	1868	1868	1868	0
184	20240923	181900	24643251	1868	1868	1868	1868	0
185	20240923	181800	24643251	1868	1868	1868	1868	0
186	20240923	181700	24643251	1868	1868	1868	1868	0
187	20240923	181600	24643251	1868	1868	1868	1868	0
188	20240923	181500	24643251	1868	1868	1868	1868	0
189	20240923	181400	24643251	1868	1868	1868	1868	0
190	20240923	181300	24643251	1868	1868	1868	1868	0
191	20240923	181200	24643251	1868	1868	1868	1868	0
192	20240923	181100	24643251	1868	1868	1868	1868	0
193	20240923	181000	24643251	1868	1868	1868	1868	0
194	20240923	180900	24643251	1868	1868	1868	1868	0
195	20240923	180800	24643251	1868	1868	1868	1868	0
196	20240923	180700	24643251	1868	1868	1868	1868	0
197	20240923	180600	24643251	1868	1868	1868	1868	0
198	20240923	180500	24643251	1868	1868	1868	1868	0
199	20240923	180400	24643251	1868	1868	1868	1868	0
200	20240923	180300	24643251	1868	1868	1868	1868	0
201	20240923	180200	24643251	1868	1868	1868	1868	0
202	20240923	180100	24643251	1868	1868	1868	1868	0
203	20240923	180000	24643251	1868	1868	1868	1868	0
204	20240923	175900	24643251	1868	1868	1868	1868	0
205	20240923	175800	24643251	1868	1868	1868	1868	0
206	20240923	175700	24643251	1868	1868	1868	1868	0
207	20240923	175600	24643251	1868	1868	1868	1868	0
208	20240923	175500	24643251	1868	1868	1868	1868	0
209	20240923	175400	24643251	1868	1868	1868	1868	0
210	20240923	175300	24643251	1868	1868	1868	1868	0
211	20240923	175200	24643251	1868	1868	1868	1868	0
212	20240923	175100	24643251	1868	1868	1868	1868	448
213	20240923	175000	24643251	1868	1868	1868	1868	0
214	20240923	174900	24643251	1868	1868	1868	1868	0
215	20240923	174800	24643251	1868	1868	1868	1868	0
216	20240923	174700	24643251	1868	1868	1868	1868	0
217	20240923	174600	24643251	1868	1868	1868	1868	0
218	20240923	174500	24643251	1868	1868	1868	1868	0
219	20240923	174400	24643251	1868	1868	1868	1868	0
220	20240923	174300	24643251	1868	1868	1868	1868	0
221	20240923	174200	24643251	1868	1868	1868	1868	0
222	20240923	174100	24643251	1868	1868	1868	1868	0
223	20240923	174000	24643251	1868	1868	1868	1868	0
224	20240923	173900	24643251	1868	1868	1868	1868	0
225	20240923	173800	24643251	1868	1868	1868	1868	0
226	20240923	173700	24643251	1868	1868	1868	1868	0
227	20240923	173600	24643251	1868	1868	1868	1868	0
228	20240923	173500	24643251	1868	1868	1868	1868	0
229	20240923	173400	24643251	1868	1868	1868	1868	0
230	20240923	173300	24643251	1868	1868	1868	1868	0
231	20240923	173200	24643251	1868	1868	1868	1868	0
232	20240923	173100	24643251	1868	1868	1868	1868	0
233	20240923	173000	24643251	1868	1868	1868	1868	0
234	20240923	172900	24643251	1868	1868	1868	1868	0
235	20240923	172800	24643251	1868	1868	1868	1868	0
236	20240923	172700	24643251	1868	1868	1868	1868	0
237	20240923	172600	24643251	1868	1868	1868	1868	0
238	20240923	172500	24643251	1868	1868	1868	1868	0
239	20240923	172400	24643251	1868	1868	1868	1868	0
240	20240923	172300	24643251	1868	1868	1868	1868	0
241	20240923	172200	24643251	1868	1868	1868	1868	0
242	20240923	172100	24643251	1868	1868	1868	1868	448
243	20240923	172000	24643251	1868	1868	1868	1868	0
244	20240923	171900	24643251	1868	1868	1868	1868	0
245	20240923	171800	24643251	1868	1868	1868	1868	0
246	20240923	171700	24643251	1868	1868	1868	1868	0
247	20240923	171600	24643251	1868	1868	1868	1868	0
248	20240923	171500	24643251	1868	1868	1868	1868	0
249	20240923	171400	24643251	1868	1868	1868	1868	0
250	20240923	171300	24643251	1868	1868	1868	1868	0
251	20240923	171200	24643251	1868	1868	1868	1868	0
252	20240923	171100	24643251	1868	1868	1868	1868	0
253	20240923	171000	24643251	1868	1868	1868	1868	0
254	20240923	170900	24643251	1868	1868	1868	1868	0
255	20240923	170800	24643251	1868	1868	1868	1868	0
256	20240923	170700	24643251	1868	1868	1868	1868	0
257	20240923	170600	24643251	1868	1868	1868	1868	0
258	20240923	170500	24643251	1868	1868	1868	1868	0
259	20240923	170400	24643251	1868	1868	1868	1868	0
260	20240923	170300	24643251	1868	1868	1868	1868	0
261	20240923	170200	24643251	1868	1868	1868	1868	0
262	20240923	170100	24643251	1868	1868	1868	1868	0
263	20240923	170000	24643251	1868	1868	1868	1868	0
264	20240923	165900	24643251	1868	1868	1868	1868	0
265	20240923	165800	24643251	1868	1868	1868	1868	0
266	20240923	165700	24643251	1868	1868	1868	1868	0
267	20240923	165600	24643251	1868	1868	1868	1868	0
268	20240923	165500	24643251	1868	1868	1868	1868	0
269	20240923	165400	24643251	1868	1868	1868	1868	0
270	20240923	165300	24643251	1868	1868	1868	1868	0
271	20240923	165200	24643251	1868	1868	1868	1868	0
272	20240923	165100	24643251	1868	1868	1868	1868	448
273	20240923	165000	24643251	1868	1868	1868	1868	0
274	20240923	164900	24643251	1868	1868	1868	1868	0
275	20240923	164800	24643251	1868	1868	1868	1868	0
276	20240923	164700	24643251	1868	1868	1868	1868	0
277	20240923	164600	24643251	1868	1868	1868	1868	0
278	20240923	164500	24643251	1868	1868	1868	1868	0
279	20240923	164400	24643251	1868	1868	1868	1868	0
280	20240923	164300	24643251	1868	1868	1868	1868	0
281	20240923	164200	24643251	1868	1868	1868	1868	0
282	20240923	164100	24643251	1868	1868	1868	1868	0
283	20240923	164000	24643251	1868	1868	1868	1868	0
284	20240923	163900	24643251	1868	1868	1868	1868	0
285	20240923	163800	24643251	1868	1868	1868	1868	0
286	20240923	163700	24643251	1868	1868	1868	1868	0
287	20240923	163600	24643251	1868	1868	1868	1868	0
288	20240923	163500	24643251	1868	1868	1868	1868	0
289	20240923	163400	24643251	1868	1868	1868	1868	0
290	20240923	163300	24643251	1868	1868	1868	1868	0
291	20240923	163200	24643251	1868	1868	1868	1868	0
292	20240923	163100	24643251	1868	1868	1868	1868	0
293	20240923	163000	24643251	1868	1868	1868	1868	0
294	20240923	162900	24643251	1868	1868	1868	1868	0
295	20240923	162800	24643251	1868	1868	1868	1868	0
296	20240923	162700	24643251	1868	1868	1868	1868	0
297	20240923	162600	24643251	1868	1868	1868	1868	0
298	20240923	162500	24643251	1868	1868	1868	1868	0
299	20240923	162400	24643251	1868	1868	1868	1868	0
300	20240923	162300	24643251	1868	1868	1868	1868	0
301	20240923	162200	24643251	1868	1868	1868	1868	0
302	20240923	162100	24643251	1868	1868	1868	1868	448
303	20240923	162000	24643251	1868	1868	1868	1868	0
304	20240923	161900	24643251	1868	1868	1868	1868	0
305	20240923	161800	24643251	1868	1868	1868	1868	0
306	20240923	161700	24643251	1868	1868	1868	1868	0
307	20240923	161600	24643251	1868	1868	1868	1868	0
308	20240923	161500	24643251	1868	1868	1868	1868	0
309	20240923	161400	24643251	1868	1868	1868	1868	0
310	20240923	161300	24643251	1868	1868	1868	1868	0
311	20240923	161200	24643251	1868	1868	1868	1868	0
312	20240923	161100	24643251	1868	1868	1868	1868	0
313	20240923	161000	24643251	1868	1868	1868	1868	0
314	20240923	160900	24643251	1868	1868	1868	1868	0
315	20240923	160800	24643251	1868	1868	1868	1868	0
316	20240923	160700	24643251	1868	1868	1868	1868	0
317	20240923	160600	24643251	1868	1868	1868	1868	0
318	20240923	160500	24643251	1868	1868	1868	1868	0
319	20240923	160400	24643251	1868	1868	1868	1868	0
320	20240923	160300	24643251	1868	1868	1868	1868	0
321	20240923	160200	24643251	1868	1868	1868	1868	0
322	20240923	160100	24643251	1868	1868	1868	1868	0
323	20240923	160000	24643251	1868	1868	1868	1868	0
324	20240923	155900	24643251	1868	1868	1868	1868	0
325	20240923	155800	24643251	1868	1868	1868	1868	0
326	20240923	155700	24643251	1868	1868	1868	1868	0
327	20240923	155600	24643251	1868	1868	1868	1868	0
328	20240923	155500	24643251	1868	1868	1868	1868	0
329	20240923	155400	24643251	1868	1868	1868	1868	0
330	20240923	155300	24643251	1868	1868	1868	1868	0
331	20240923	155200	24643251	1868	1868	1868	1868	0
332	20240923	155100	24643251	1868	1868	1868	1868	448
333	20240923	155000	24643251	1868	1868	1868	1868	0
334	20240923	154900	24643251	1868	1868	1868	1868	0
335	20240923	154800	24643251	1868	1868	1868	1868	0
336	20240923	154700	24643251	1868	1868	1868	1868	0
337	20240923	154600	24643251	1868	1868	1868	1868	0
338	20240923	154500	24643251	1868	1868	1868	1868	0
339	20240923	154400	24643251	1868	1868	1868	1868	0
340	20240923	154300	24643251	1868	1868	1868	1868	0
341	20240923	154200	24643251	1868	1868	1868	1868	0
342	20240923	154100	24643251	1868	1868	1868	1868	0
343	20240923	154000	24643251	1868	1868	1868	1868	0
344	20240923	153900	24643251	1868	1868	1868	1868	0
345	20240923	153800	24643251	1868	1868	1868	1868	0
346	20240923	153700	24643251	1868	1868	1868	1868	0
347	20240923	153600	24643251	1868	1868	1868	1868	0
348	20240923	153500	24643251	1868	1868	1868	1868	0
349	20240923	153400	24643251	1868	1868	1868	1868	0
350	20240923	153300	24643251	1868	1868	1868	1868	0
351	20240923	153200	24643251	1868	1868	1868	1868	0
352	20240923	153100	24643251	1868	1868	1868	1868	0
353	20240923	153000	24643251	1868	1868	1868	1868	448
354	20240923	152900	23806387	1868	1868	1868	1868	0
355	20240923	152800	23806387	1868	1868	1868	1868	0
356	20240923	152700	23806387	1868	1868	1868	1868	0
357	20240923	152600	23806387	1868	1868	1868	1868	0
358	20240923	152500	23806387	1868	1868	1868	1868	0
359	20240923	152400	23806387	1868	1868	1868	1868	0
360	20240923	152300	23806387	1868	1868	1868	1868	0
361	20240923	152200	23806387	1868	1868	1868	1868	0
362	20240923	152100	23806387	1868	1868	1868	1868	0
363	20240923	152000	23806387	1868	1868	1868	1868	0
364	20240923	151900	23806387	1868	1868	1868	1868	0
365	20240923	151800	23806387	1868	1868	1868	1868	0
366	20240923	151700	23806387	1868	1868	1868	1868	0
367	20240923	151600	23806387	1868	1868	1868	1868	0
368	20240923	151500	23806387	1868	1868	1868	1868	0
369	20240923	151400	23806387	1868	1868	1868	1868	10
370	20240923	151300	23787707	1868	1868	1868	1868	0
371	20240923	151200	23787707	1868	1867	1868	1867	91
372	20240923	151100	23617771	1867	1867	1867	1867	0
373	20240923	151000	23617771	1867	1867	1867	1867	0
374	20240923	150900	23617771	1867	1865	1867	1865	59
375	20240923	150800	23507682	1865	1865	1865	1865	0
376	20240923	150700	23507682	1865	1865	1865	1865	0
377	20240923	150600	23507682	1865	1865	1865	1865	0
378	20240923	150500	23507682	1865	1865	1865	1865	1
379	20240923	150400	23505817	1867	1867	1867	1867	500
380	20240923	150300	22572317	1867	1867	1867	1867	0
381	20240923	150200	22572317	1867	1867	1867	1867	0
382	20240923	150100	22572317	1867	1867	1867	1867	0
383	20240923	150000	22572317	1867	1867	1867	1867	0
384	20240923	145900	22572317	1867	1867	1867	1867	0
385	20240923	145800	22572317	1867	1867	1867	1867	0
386	20240923	145700	22572317	1867	1867	1867	1867	0
387	20240923	145600	22572317	1867	1867	1867	1867	0
388	20240923	145500	22572317	1867	1867	1867	1867	0
389	20240923	145400	22572317	1867	1867	1867	1867	239
390	20240923	145300	22126104	1865	1865	1865	1865	0
391	20240923	145200	22126104	1865	1865	1865	1865	0
392	20240923	145100	22126104	1865	1865	1865	1865	0
393	20240923	145000	22126104	1865	1865	1865	1865	0
394	20240923	144900	22126104	1865	1862	1865	1862	659
395	20240923	144800	20897231	1861	1861	1861	1861	0
396	20240923	144700	20897231	1861	1861	1861	1861	1
397	20240923	144600	20895370	1861	1861	1861	1861	20
398	20240923	144500	20858150	1860	1860	1860	1860	0
399	20240923	144400	20858150	1860	1860	1860	1860	0
400	20240923	144300	20858150	1860	1860	1860	1860	0
401	20240923	144200	20858150	1860	1860	1860	1860	0
402	20240923	144100	20858150	1860	1860	1860	1860	0
403	20240923	144000	20858150	1860	1860	1860	1860	0
404	20240923	143900	20858150	1860	1860	1860	1860	0
405	20240923	143800	20858150	1860	1860	1860	1860	0
406	20240923	143700	20858150	1860	1860	1860	1860	0
407	20240923	143600	20858150	1860	1860	1860	1860	0
408	20240923	143500	20858150	1860	1860	1860	1860	34
409	20240923	143400	20794910	1860	1860	1860	1860	0
410	20240923	143300	20794910	1860	1860	1860	1860	0
411	20240923	143200	20794910	1860	1860	1860	1860	0
412	20240923	143100	20794910	1860	1860	1860	1860	0
413	20240923	143000	20794910	1860	1860	1860	1860	0
414	20240923	142900	20794910	1860	1860	1860	1860	0
415	20240923	142800	20794910	1860	1860	1860	1860	0
416	20240923	142700	20794910	1860	1860	1860	1860	0
417	20240923	142600	20794910	1860	1860	1860	1860	0
418	20240923	142500	20794910	1860	1860	1860	1860	0
419	20240923	142400	20794910	1860	1860	1860	1860	0
420	20240923	142300	20794910	1860	1860	1860	1860	0
421	20240923	142200	20794910	1860	1861	1861	1860	856
422	20240923	142100	19202749	1862	1862	1862	1862	0
423	20240923	142000	19202749	1862	1862	1862	1862	1
424	20240923	141900	19200887	1862	1862	1862	1862	0
425	20240923	141800	19200887	1862	1862	1862	1862	0
426	20240923	141700	19200887	1862	1862	1862	1862	0
427	20240923	141600	19200887	1862	1862	1862	1862	0
428	20240923	141500	19200887	1862	1862	1862	1862	3
429	20240923	141400	19195301	1863	1863	1863	1863	0
430	20240923	141300	19195301	1863	1863	1863	1863	0
431	20240923	141200	19195301	1863	1863	1863	1863	0
432	20240923	141100	19195301	1863	1863	1863	1863	0
433	20240923	141000	19195301	1863	1863	1863	1863	0
434	20240923	140900	19195301	1863	1863	1863	1863	0
435	20240923	140800	19195301	1863	1863	1863	1863	0
436	20240923	140700	19195301	1863	1863	1863	1863	0
437	20240923	140600	19195301	1863	1863	1863	1863	0
438	20240923	140500	19195301	1863	1863	1863	1863	0
439	20240923	140400	19195301	1863	1863	1863	1863	0
440	20240923	140300	19195301	1863	1863	1863	1863	0
441	20240923	140200	19195301	1863	1863	1863	1863	18
442	20240923	140100	19161767	1862	1862	1862	1862	0
443	20240923	140000	19161767	1862	1862	1862	1862	13
444	20240923	135900	19137561	1861	1861	1861	1861	0
445	20240923	135800	19137561	1861	1861	1861	1861	0
446	20240923	135700	19137561	1861	1861	1861	1861	0
447	20240923	135600	19137561	1861	1861	1861	1861	0
448	20240923	135500	19137561	1861	1861	1861	1861	34
449	20240923	135400	19074287	1861	1861	1861	1861	0
450	20240923	135300	19074287	1861	1861	1861	1861	0
451	20240923	135200	19074287	1861	1861	1861	1861	0
452	20240923	135100	19074287	1861	1861	1861	1861	0
453	20240923	135000	19074287	1861	1861	1861	1861	0
454	20240923	134900	19074287	1861	1861	1861	1861	5
455	20240923	134800	19064982	1861	1861	1861	1861	0
456	20240923	134700	19064982	1861	1861	1861	1861	0
457	20240923	134600	19064982	1861	1861	1861	1861	4
458	20240923	134500	19057538	1861	1861	1861	1861	0
459	20240923	134400	19057538	1861	1861	1861	1861	0
460	20240923	134300	19057538	1861	1861	1861	1861	0
461	20240923	134200	19057538	1861	1861	1861	1861	0
462	20240923	134100	19057538	1861	1861	1861	1861	0
463	20240923	134000	19057538	1861	1861	1861	1861	0
464	20240923	133900	19057538	1861	1861	1861	1861	337
465	20240923	133800	18430381	1862	1862	1862	1862	0
466	20240923	133700	18430381	1862	1862	1862	1862	2
467	20240923	133600	18426657	1862	1862	1862	1862	8
468	20240923	133500	18411761	1862	1862	1862	1862	12
469	20240923	133400	18389417	1863	1863	1863	1863	0
470	20240923	133300	18389417	1863	1863	1863	1863	0
471	20240923	133200	18389417	1863	1863	1863	1863	0
472	20240923	133100	18389417	1863	1863	1863	1863	0
473	20240923	133000	18389417	1863	1863	1863	1863	0
474	20240923	132900	18389417	1863	1863	1863	1863	0
475	20240923	132800	18389417	1863	1863	1863	1863	4
476	20240923	132700	18381965	1862	1862	1862	1862	0
477	20240923	132600	18381965	1862	1862	1862	1862	38
478	20240923	132500	18311209	1862	1862	1862	1862	1
479	20240923	132400	18309347	1862	1862	1862	1862	8
480	20240923	132300	18294451	1861	1861	1861	1861	0
481	20240923	132200	18294451	1861	1861	1861	1861	0
482	20240923	132100	18294451	1861	1861	1861	1861	0
483	20240923	132000	18294451	1861	1862	1862	1861	19
484	20240923	131900	18259078	1863	1863	1863	1863	0
485	20240923	131800	18259078	1863	1863	1863	1863	0
486	20240923	131700	18259078	1863	1863	1863	1863	0
487	20240923	131600	18259078	1863	1863	1863	1863	0
488	20240923	131500	18259078	1863	1863	1863	1863	13
489	20240923	131400	18234859	1864	1864	1864	1864	0
490	20240923	131300	18234859	1864	1864	1864	1864	0
491	20240923	131200	18234859	1864	1864	1864	1864	0
492	20240923	131100	18234859	1864	1864	1864	1864	4
493	20240923	131000	18227403	1864	1864	1864	1864	36
494	20240923	130900	18160299	1865	1865	1865	1865	0
495	20240923	130800	18160299	1865	1865	1865	1865	32
496	20240923	130700	18100619	1865	1865	1865	1865	0
497	20240923	130600	18100619	1865	1865	1865	1865	4
498	20240923	130500	18093159	1864	1864	1864	1864	0
499	20240923	130400	18093159	1864	1864	1864	1864	0
500	20240923	130300	18093159	1864	1864	1864	1864	15
501	20240923	130200	18065199	1864	1864	1864	1864	0
502	20240923	130100	18065199	1864	1864	1864	1864	4
503	20240923	130000	18057743	1864	1864	1864	1864	0
504	20240923	125900	18057743	1864	1864	1864	1864	0
505	20240923	125800	18057743	1864	1864	1864	1864	0
506	20240923	125700	18057743	1864	1864	1864	1864	30
507	20240923	125600	18001823	1864	1864	1864	1864	5
508	20240923	125500	17992503	1864	1864	1864	1864	35
509	20240923	125400	17927263	1865	1865	1865	1865	0
510	20240923	125300	17927263	1865	1865	1865	1865	3
511	20240923	125200	17921668	1865	1865	1865	1865	10
512	20240923	125100	17903018	1865	1865	1865	1865	50
513	20240923	125000	17809768	1865	1865	1865	1865	0
514	20240923	124900	17809768	1865	1865	1865	1865	0
515	20240923	124800	17809768	1865	1865	1865	1865	0
516	20240923	124700	17809768	1865	1865	1865	1865	0
517	20240923	124600	17809768	1865	1865	1865	1865	5
518	20240923	124500	17800443	1865	1865	1865	1865	43
519	20240923	124400	17720248	1865	1865	1865	1865	0
520	20240923	124300	17720248	1865	1865	1865	1865	0
521	20240923	124200	17720248	1865	1865	1865	1865	0
522	20240923	124100	17720248	1865	1865	1865	1865	4
523	20240923	124000	17712788	1865	1865	1865	1865	50
524	20240923	123900	17619538	1865	1865	1865	1865	0
525	20240923	123800	17619538	1865	1865	1865	1865	0
526	20240923	123700	17619538	1865	1865	1865	1865	0
527	20240923	123600	17619538	1865	1865	1865	1865	4
528	20240923	123500	17612078	1865	1865	1865	1865	4
529	20240923	123400	17604618	1866	1866	1866	1866	0
530	20240923	123300	17604618	1866	1866	1866	1866	5
531	20240923	123200	17595288	1864	1864	1864	1864	0
532	20240923	123100	17595288	1864	1864	1864	1864	0
533	20240923	123000	17595288	1864	1865	1865	1864	45
534	20240923	122900	17511405	1866	1867	1867	1866	219
535	20240923	122800	17102537	1867	1867	1867	1867	0
536	20240923	122700	17102537	1867	1867	1867	1867	13
537	20240923	122600	17078266	1868	1868	1868	1868	4
538	20240923	122500	17070794	1868	1868	1868	1868	4
539	20240923	122400	17063322	1868	1868	1868	1868	0
540	20240923	122300	17063322	1868	1868	1868	1868	0
541	20240923	122200	17063322	1868	1868	1868	1868	0
542	20240923	122100	17063322	1868	1868	1868	1868	0
543	20240923	122000	17063322	1868	1868	1868	1868	0
544	20240923	121900	17063322	1868	1868	1868	1868	0
545	20240923	121800	17063322	1868	1868	1868	1868	0
546	20240923	121700	17063322	1868	1868	1868	1868	0
547	20240923	121600	17063322	1868	1868	1868	1868	4
548	20240923	121500	17055850	1868	1868	1868	1868	15
549	20240923	121400	17027830	1867	1867	1867	1867	0
550	20240923	121300	17027830	1867	1867	1867	1867	0
551	20240923	121200	17027830	1867	1867	1867	1867	0
552	20240923	121100	17027830	1867	1867	1867	1867	0
553	20240923	121000	17027830	1867	1867	1867	1867	0
554	20240923	120900	17027830	1867	1867	1867	1867	0
555	20240923	120800	17027830	1867	1867	1867	1867	0
556	20240923	120700	17027830	1867	1867	1867	1867	0
557	20240923	120600	17027830	1867	1867	1867	1867	0
558	20240923	120500	17027830	1867	1867	1867	1867	0
559	20240923	120400	17027830	1867	1867	1867	1867	0
560	20240923	120300	17027830	1867	1867	1867	1867	19
561	20240923	120200	16992357	1867	1867	1867	1867	0
562	20240923	120100	16992357	1867	1867	1867	1867	0
563	20240923	120000	16992357	1867	1867	1867	1867	0
564	20240923	115900	16992357	1867	1867	1867	1867	30
565	20240923	115800	16936347	1865	1865	1865	1865	0
566	20240923	115700	16936347	1865	1865	1865	1865	0
567	20240923	115600	16936347	1865	1865	1865	1865	0
568	20240923	115500	16936347	1865	1864	1865	1864	413
569	20240923	115400	16166137	1864	1865	1865	1864	648
570	20240923	115300	14957618	1865	1865	1865	1865	0
571	20240923	115200	14957618	1865	1865	1865	1865	0
572	20240923	115100	14957618	1865	1865	1865	1865	0
573	20240923	115000	14957618	1865	1865	1865	1865	0
574	20240923	114900	14957618	1865	1865	1865	1865	1
575	20240923	114800	14955753	1865	1865	1865	1865	0
576	20240923	114700	14955753	1865	1865	1865	1865	0
577	20240923	114600	14955753	1865	1865	1865	1865	0
578	20240923	114500	14955753	1865	1865	1865	1865	0
579	20240923	114400	14955753	1865	1865	1865	1865	0
580	20240923	114300	14955753	1865	1865	1865	1865	1
581	20240923	114200	14953888	1865	1865	1865	1865	0
582	20240923	114100	14953888	1865	1865	1865	1865	120
583	20240923	114000	14730088	1865	1865	1865	1865	0
584	20240923	113900	14730088	1865	1865	1865	1865	0
585	20240923	113800	14730088	1865	1865	1865	1865	0
586	20240923	113700	14730088	1865	1865	1865	1865	204
587	20240923	113600	14349628	1867	1867	1867	1867	0
588	20240923	113500	14349628	1867	1867	1867	1867	2
589	20240923	113400	14345894	1867	1867	1867	1867	0
590	20240923	113300	14345894	1867	1867	1867	1867	0
591	20240923	113200	14345894	1867	1867	1867	1867	1
592	20240923	113100	14344027	1867	1865	1867	1865	98
593	20240923	113000	14161063	1865	1865	1865	1865	0
594	20240923	112900	14161063	1865	1865	1865	1865	0
595	20240923	112800	14161063	1865	1865	1865	1865	0
596	20240923	112700	14161063	1865	1865	1865	1865	0
597	20240923	112600	14161063	1865	1865	1865	1865	1
598	20240923	112500	14159198	1864	1864	1864	1864	0
599	20240923	112400	14159198	1864	1864	1864	1864	0
600	20240923	112300	14159198	1864	1864	1864	1864	0
601	20240923	112200	14159198	1864	1866	1866	1864	3159
602	20240923	112100	8270755	1867	1867	1867	1867	4
603	20240923	112000	8263287	1866	1866	1866	1866	1
604	20240923	111900	8261421	1866	1866	1866	1866	0
605	20240923	111800	8261421	1866	1866	1866	1866	0
606	20240923	111700	8261421	1866	1866	1866	1866	1
607	20240923	111600	8259555	1867	1867	1867	1867	8
608	20240923	111500	8244619	1866	1867	1867	1866	4
609	20240923	111400	8237152	1867	1867	1867	1867	0
610	20240923	111300	8237152	1867	1867	1867	1867	0
611	20240923	111200	8237152	1867	1867	1867	1867	0
612	20240923	111100	8237152	1867	1867	1867	1867	0
613	20240923	111000	8237152	1867	1867	1867	1867	0
614	20240923	110900	8237152	1867	1867	1867	1867	1
615	20240923	110800	8235285	1865	1865	1865	1865	0
616	20240923	110700	8235285	1865	1865	1865	1865	0
617	20240923	110600	8235285	1865	1865	1865	1865	0
618	20240923	110500	8235285	1865	1865	1865	1865	0
619	20240923	110400	8235285	1865	1865	1865	1865	0
620	20240923	110300	8235285	1865	1865	1865	1865	1
621	20240923	110200	8233420	1865	1865	1865	1865	0
622	20240923	110100	8233420	1865	1865	1865	1865	0
623	20240923	110000	8233420	1865	1865	1865	1865	0
624	20240923	105900	8233420	1865	1865	1865	1865	0
625	20240923	105800	8233420	1865	1865	1865	1865	1
626	20240923	105700	8231555	1871	1871	1871	1871	0
627	20240923	105600	8231555	1871	1871	1871	1871	0
628	20240923	105500	8231555	1871	1871	1871	1871	23
629	20240923	105400	8188522	1871	1871	1871	1871	0
630	20240923	105300	8188522	1871	1871	1871	1871	115
631	20240923	105200	7973357	1864	1864	1864	1864	1
632	20240923	105100	7971493	1863	1863	1863	1863	0
633	20240923	105000	7971493	1863	1863	1863	1863	0
634	20240923	104900	7971493	1863	1863	1863	1863	0
635	20240923	104800	7971493	1863	1863	1863	1863	0
636	20240923	104700	7971493	1863	1863	1863	1863	1
637	20240923	104600	7969630	1861	1861	1861	1861	0
638	20240923	104500	7969630	1861	1861	1861	1861	0
639	20240923	104400	7969630	1861	1861	1861	1861	0
640	20240923	104300	7969630	1861	1861	1861	1861	0
641	20240923	104200	7969630	1861	1861	1861	1861	0
642	20240923	104100	7969630	1861	1861	1861	1861	1
643	20240923	104000	7967769	1860	1860	1860	1860	0
644	20240923	103900	7967769	1860	1860	1860	1860	0
645	20240923	103800	7967769	1860	1860	1860	1860	0
646	20240923	103700	7967769	1860	1860	1860	1860	0
647	20240923	103600	7967769	1860	1860	1860	1860	0
648	20240923	103500	7967769	1860	1860	1860	1860	36
649	20240923	103400	7900809	1859	1859	1859	1859	0
650	20240923	103300	7900809	1859	1859	1859	1859	0
651	20240923	103200	7900809	1859	1859	1859	1859	0
652	20240923	103100	7900809	1859	1859	1859	1859	0
653	20240923	103000	7900809	1859	1859	1859	1859	1
654	20240923	102900	7898950	1858	1858	1858	1858	0
655	20240923	102800	7898950	1858	1858	1858	1858	0
656	20240923	102700	7898950	1858	1858	1858	1858	0
657	20240923	102600	7898950	1858	1859	1859	1858	1164
658	20240923	102500	5735078	1858	1859	1859	1858	92
659	20240923	102400	5564089	1859	1859	1859	1859	1
660	20240923	102300	5562230	1859	1869	1869	1859	9
661	20240923	102200	5545419	1869	1869	1869	1869	0
662	20240923	102100	5545419	1869	1869	1869	1869	0
663	20240923	102000	5545419	1869	1869	1869	1869	0
664	20240923	101900	5545419	1869	1869	1869	1869	41
665	20240923	101800	5468790	1869	1857	1869	1857	27
666	20240923	101700	5418364	1868	1868	1868	1868	0
667	20240923	101600	5418364	1868	1868	1868	1868	2
668	20240923	101500	5414628	1858	1873	1873	1858	1405
669	20240923	101400	2791801	1873	1873	1873	1873	0
670	20240923	101300	2791801	1873	1873	1873	1873	1
671	20240923	101200	2789928	1873	1873	1873	1873	0
672	20240923	101100	2789928	1873	1873	1873	1873	200
673	20240923	101000	2415328	1873	1873	1873	1873	0
674	20240923	100900	2415328	1873	1873	1873	1873	0
675	20240923	100800	2415328	1873	1873	1873	1873	0
676	20240923	100700	2415328	1873	1874	1874	1873	5
677	20240923	100600	2405959	1874	1874	1874	1874	0
678	20240923	100500	2405959	1874	1874	1874	1874	0
679	20240923	100400	2405959	1874	1874	1874	1874	19
680	20240923	100300	2370353	1874	1874	1874	1874	0
681	20240923	100200	2370353	1874	1874	1874	1874	4
682	20240923	100100	2362857	1873	1873	1873	1873	1
683	20240923	100000	2360984	1874	1874	1874	1874	0
684	20240923	095900	2360984	1874	1874	1874	1874	0
685	20240923	095800	2360984	1874	1874	1874	1874	0
686	20240923	095700	2360984	1874	1874	1874	1874	0
687	20240923	095600	2360984	1874	1873	1874	1873	4
688	20240923	095500	2353489	1874	1874	1874	1874	4
689	20240923	095400	2345993	1873	1873	1873	1873	0
690	20240923	095300	2345993	1873	1873	1873	1873	0
691	20240923	095200	2345993	1873	1873	1873	1873	0
692	20240923	095100	2345993	1873	1873	1873	1873	0
693	20240923	095000	2345993	1873	1873	1873	1873	1
694	20240923	094900	2344120	1872	1872	1872	1872	0
695	20240923	094800	2344120	1872	1872	1872	1872	0
696	20240923	094700	2344120	1872	1872	1872	1872	0
697	20240923	094600	2344120	1872	1872	1872	1872	0
698	20240923	094500	2344120	1872	1872	1872	1872	2
699	20240923	094400	2340376	1877	1877	1877	1877	1
700	20240923	094300	2338499	1877	1877	1877	1877	17
701	20240923	094200	2306590	1871	1871	1871	1871	57
702	20240923	094100	2199943	1871	1870	1871	1870	50
703	20240923	094000	2106396	1872	1872	1872	1872	0
704	20240923	093900	2106396	1872	1871	1872	1858	3
705	20240923	093800	2100795	1871	1871	1871	1871	0
706	20240923	093700	2100795	1871	1871	1871	1871	3
707	20240923	093600	2095182	1871	1873	1873	1871	18
708	20240923	093500	2061482	1858	1858	1858	1858	35
709	20240923	093400	1996452	1858	1858	1858	1858	0
710	20240923	093300	1996452	1858	1858	1858	1858	2
711	20240923	093200	1992736	1876	1876	1876	1876	16
712	20240923	093100	1962720	1875	1875	1875	1875	5
713	20240923	093000	1953345	1875	1867	1875	1867	2
714	20240923	092900	1949603	1866	1866	1866	1866	0
715	20240923	092800	1949603	1866	1866	1866	1866	3
716	20240923	092700	1944005	1858	1858	1858	1858	52
717	20240923	092600	1847389	1858	1858	1858	1858	0
718	20240923	092500	1847389	1858	1858	1858	1858	0
719	20240923	092400	1847389	1858	1858	1858	1858	0
720	20240923	092300	1847389	1858	1858	1858	1858	0
721	20240923	092200	1847389	1858	1858	1858	1858	0
722	20240923	092100	1847389	1858	1858	1858	1858	2
723	20240923	092000	1843673	1858	1858	1858	1858	0
724	20240923	091900	1843673	1858	1858	1858	1858	0
725	20240923	091800	1843673	1858	1858	1858	1858	0
726	20240923	091700	1843673	1858	1858	1858	1858	0
727	20240923	091600	1843673	1858	1858	1858	1858	2
728	20240923	091500	1839957	1858	1858	1858	1858	35
729	20240923	091400	1774927	1865	1865	1865	1865	52
730	20240923	091300	1677947	1870	1871	1871	1870	36
731	20240923	091200	1610611	1872	1872	1872	1872	33
732	20240923	091100	1548835	1872	1872	1872	1872	0
733	20240923	091000	1548835	1872	1872	1872	1872	2
734	20240923	090900	1545091	1873	1873	1873	1873	0
735	20240923	090800	1545091	1873	1873	1873	1873	8
736	20240923	090700	1530107	1873	1876	1876	1873	58
737	20240923	090600	1421358	1877	1877	1877	1877	1
738	20240923	090500	1419481	1877	1877	1877	1877	0
739	20240923	090400	1419481	1877	1877	1877	1877	15
740	20240923	090300	1391326	1876	1876	1876	1876	0
741	20240923	090200	1391326	1876	1876	1876	1876	400
742	20240923	090100	640926	1902	1902	1902	1902	0
743	20240923	090000	640926	1902	1902	1902	1894	337