KissMeData/239340/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	204400	3450566585	1772	1772	1772	1772	9867
3	20240910	204300	3450566585	1772	1772	1772	1772	0
4	20240910	204200	3450566585	1772	1772	1772	1772	0
5	20240910	204100	3450566585	1772	1772	1772	1772	0
6	20240910	204000	3450566585	1772	1772	1772	1772	0
7	20240910	203900	3450566585	1772	1772	1772	1772	0
8	20240910	203800	3450566585	1772	1772	1772	1772	0
9	20240910	203700	3450566585	1772	1772	1772	1772	0
10	20240910	203600	3450566585	1772	1772	1772	1772	0
11	20240910	203500	3450566585	1772	1772	1772	1772	0
12	20240910	203400	3450566585	1772	1772	1772	1772	0
13	20240910	203300	3450566585	1772	1772	1772	1772	0
14	20240910	203200	3450566585	1772	1772	1772	1772	0
15	20240910	203100	3450566585	1772	1772	1772	1772	0
16	20240910	203000	3450566585	1772	1772	1772	1772	0
17	20240910	202900	3450566585	1772	1772	1772	1772	0
18	20240910	202800	3450566585	1772	1772	1772	1772	0
19	20240910	202700	3450566585	1772	1772	1772	1772	0
20	20240910	202600	3450566585	1772	1772	1772	1772	0
21	20240910	202500	3450566585	1772	1772	1772	1772	0
22	20240910	202400	3450566585	1772	1772	1772	1772	0
23	20240910	202300	3450566585	1772	1772	1772	1772	0
24	20240910	202200	3450566585	1772	1772	1772	1772	0
25	20240910	202100	3450566585	1772	1772	1772	1772	0
26	20240910	202000	3450566585	1772	1772	1772	1772	0
27	20240910	201900	3450566585	1772	1772	1772	1772	0
28	20240910	201800	3450566585	1772	1772	1772	1772	0
29	20240910	201700	3450566585	1772	1772	1772	1772	0
30	20240910	201600	3450566585	1772	1772	1772	1772	0
31	20240910	201500	3450566585	1772	1772	1772	1772	0
32	20240910	201400	3450566585	1772	1772	1772	1772	9867
33	20240910	201300	3450566585	1772	1772	1772	1772	0
34	20240910	201200	3450566585	1772	1772	1772	1772	0
35	20240910	201100	3450566585	1772	1772	1772	1772	0
36	20240910	201000	3450566585	1772	1772	1772	1772	0
37	20240910	200900	3450566585	1772	1772	1772	1772	0
38	20240910	200800	3450566585	1772	1772	1772	1772	0
39	20240910	200700	3450566585	1772	1772	1772	1772	0
40	20240910	200600	3450566585	1772	1772	1772	1772	0
41	20240910	200500	3450566585	1772	1772	1772	1772	0
42	20240910	200400	3450566585	1772	1772	1772	1772	0
43	20240910	200300	3450566585	1772	1772	1772	1772	0
44	20240910	200200	3450566585	1772	1772	1772	1772	0
45	20240910	200100	3450566585	1772	1772	1772	1772	0
46	20240910	200000	3450566585	1772	1772	1772	1772	0
47	20240910	195900	3450566585	1772	1772	1772	1772	0
48	20240910	195800	3450566585	1772	1772	1772	1772	0
49	20240910	195700	3450566585	1772	1772	1772	1772	0
50	20240910	195600	3450566585	1772	1772	1772	1772	0
51	20240910	195500	3450566585	1772	1772	1772	1772	0
52	20240910	195400	3450566585	1772	1772	1772	1772	0
53	20240910	195300	3450566585	1772	1772	1772	1772	0
54	20240910	195200	3450566585	1772	1772	1772	1772	0
55	20240910	195100	3450566585	1772	1772	1772	1772	0
56	20240910	195000	3450566585	1772	1772	1772	1772	0
57	20240910	194900	3450566585	1772	1772	1772	1772	0
58	20240910	194800	3450566585	1772	1772	1772	1772	0
59	20240910	194700	3450566585	1772	1772	1772	1772	0
60	20240910	194600	3450566585	1772	1772	1772	1772	0
61	20240910	194500	3450566585	1772	1772	1772	1772	0
62	20240910	194400	3450566585	1772	1772	1772	1772	9867
63	20240910	194300	3450566585	1772	1772	1772	1772	0
64	20240910	194200	3450566585	1772	1772	1772	1772	0
65	20240910	194100	3450566585	1772	1772	1772	1772	0
66	20240910	194000	3450566585	1772	1772	1772	1772	0
67	20240910	193900	3450566585	1772	1772	1772	1772	0
68	20240910	193800	3450566585	1772	1772	1772	1772	0
69	20240910	193700	3450566585	1772	1772	1772	1772	0
70	20240910	193600	3450566585	1772	1772	1772	1772	0
71	20240910	193500	3450566585	1772	1772	1772	1772	0
72	20240910	193400	3450566585	1772	1772	1772	1772	0
73	20240910	193300	3450566585	1772	1772	1772	1772	0
74	20240910	193200	3450566585	1772	1772	1772	1772	0
75	20240910	193100	3450566585	1772	1772	1772	1772	0
76	20240910	193000	3450566585	1772	1772	1772	1772	0
77	20240910	192900	3450566585	1772	1772	1772	1772	0
78	20240910	192800	3450566585	1772	1772	1772	1772	0
79	20240910	192700	3450566585	1772	1772	1772	1772	0
80	20240910	192600	3450566585	1772	1772	1772	1772	0
81	20240910	192500	3450566585	1772	1772	1772	1772	0
82	20240910	192400	3450566585	1772	1772	1772	1772	0
83	20240910	192300	3450566585	1772	1772	1772	1772	0
84	20240910	192200	3450566585	1772	1772	1772	1772	0
85	20240910	192100	3450566585	1772	1772	1772	1772	0
86	20240910	192000	3450566585	1772	1772	1772	1772	0
87	20240910	191900	3450566585	1772	1772	1772	1772	0
88	20240910	191800	3450566585	1772	1772	1772	1772	0
89	20240910	191700	3450566585	1772	1772	1772	1772	0
90	20240910	191600	3450566585	1772	1772	1772	1772	0
91	20240910	191500	3450566585	1772	1772	1772	1772	0
92	20240910	191400	3450566585	1772	1772	1772	1772	9867
93	20240910	191300	3450566585	1772	1772	1772	1772	0
94	20240910	191200	3450566585	1772	1772	1772	1772	0
95	20240910	191100	3450566585	1772	1772	1772	1772	0
96	20240910	191000	3450566585	1772	1772	1772	1772	0
97	20240910	190900	3450566585	1772	1772	1772	1772	0
98	20240910	190800	3450566585	1772	1772	1772	1772	0
99	20240910	190700	3450566585	1772	1772	1772	1772	0
100	20240910	190600	3450566585	1772	1772	1772	1772	0
101	20240910	190500	3450566585	1772	1772	1772	1772	0
102	20240910	190400	3450566585	1772	1772	1772	1772	0
103	20240910	190300	3450566585	1772	1772	1772	1772	0
104	20240910	190200	3450566585	1772	1772	1772	1772	0
105	20240910	190100	3450566585	1772	1772	1772	1772	0
106	20240910	190000	3450566585	1772	1772	1772	1772	0
107	20240910	185900	3450566585	1772	1772	1772	1772	0
108	20240910	185800	3450566585	1772	1772	1772	1772	0
109	20240910	185700	3450566585	1772	1772	1772	1772	0
110	20240910	185600	3450566585	1772	1772	1772	1772	0
111	20240910	185500	3450566585	1772	1772	1772	1772	0
112	20240910	185400	3450566585	1772	1772	1772	1772	0
113	20240910	185300	3450566585	1772	1772	1772	1772	0
114	20240910	185200	3450566585	1772	1772	1772	1772	0
115	20240910	185100	3450566585	1772	1772	1772	1772	0
116	20240910	185000	3450566585	1772	1772	1772	1772	0
117	20240910	184900	3450566585	1772	1772	1772	1772	0
118	20240910	184800	3450566585	1772	1772	1772	1772	0
119	20240910	184700	3450566585	1772	1772	1772	1772	0
120	20240910	184600	3450566585	1772	1772	1772	1772	0
121	20240910	184500	3450566585	1772	1772	1772	1772	0
122	20240910	184400	3450566585	1772	1772	1772	1772	9867
123	20240910	184300	3450566585	1772	1772	1772	1772	0
124	20240910	184200	3450566585	1772	1772	1772	1772	0
125	20240910	184100	3450566585	1772	1772	1772	1772	0
126	20240910	184000	3450566585	1772	1772	1772	1772	0
127	20240910	183900	3450566585	1772	1772	1772	1772	0
128	20240910	183800	3450566585	1772	1772	1772	1772	0
129	20240910	183700	3450566585	1772	1772	1772	1772	0
130	20240910	183600	3450566585	1772	1772	1772	1772	0
131	20240910	183500	3450566585	1772	1772	1772	1772	0
132	20240910	183400	3450566585	1772	1772	1772	1772	0
133	20240910	183300	3450566585	1772	1772	1772	1772	0
134	20240910	183200	3450566585	1772	1772	1772	1772	0
135	20240910	183100	3450566585	1772	1772	1772	1772	0
136	20240910	183000	3450566585	1772	1772	1772	1772	0
137	20240910	182900	3450566585	1772	1772	1772	1772	0
138	20240910	182800	3450566585	1772	1772	1772	1772	0
139	20240910	182700	3450566585	1772	1772	1772	1772	0
140	20240910	182600	3450566585	1772	1772	1772	1772	0
141	20240910	182500	3450566585	1772	1772	1772	1772	0
142	20240910	182400	3450566585	1772	1772	1772	1772	0
143	20240910	182300	3450566585	1772	1772	1772	1772	0
144	20240910	182200	3450566585	1772	1772	1772	1772	0
145	20240910	182100	3450566585	1772	1772	1772	1772	0
146	20240910	182000	3450566585	1772	1772	1772	1772	0
147	20240910	181900	3450566585	1772	1772	1772	1772	0
148	20240910	181800	3450566585	1772	1772	1772	1772	0
149	20240910	181700	3450566585	1772	1772	1772	1772	0
150	20240910	181600	3450566585	1772	1772	1772	1772	0
151	20240910	181500	3450566585	1772	1772	1772	1772	0
152	20240910	181400	3450566585	1772	1772	1772	1772	9867
153	20240910	181300	3450566585	1772	1772	1772	1772	0
154	20240910	181200	3450566585	1772	1772	1772	1772	0
155	20240910	181100	3450566585	1772	1772	1772	1772	0
156	20240910	181000	3450566585	1772	1772	1772	1772	0
157	20240910	180900	3450566585	1772	1772	1772	1772	0
158	20240910	180800	3450566585	1772	1772	1772	1772	0
159	20240910	180700	3450566585	1772	1772	1772	1772	0
160	20240910	180600	3450566585	1772	1772	1772	1772	0
161	20240910	180500	3450566585	1772	1772	1772	1772	0
162	20240910	180400	3450566585	1772	1772	1772	1772	0
163	20240910	180300	3450566585	1772	1772	1772	1772	0
164	20240910	180200	3450566585	1772	1772	1772	1772	0
165	20240910	180100	3450566585	1772	1772	1772	1772	0
166	20240910	180000	3450566585	1772	1772	1772	1772	0
167	20240910	175900	3450566585	1772	1772	1772	1772	0
168	20240910	175800	3450566585	1772	1772	1772	1772	0
169	20240910	175700	3450566585	1772	1772	1772	1772	0
170	20240910	175600	3450566585	1772	1772	1772	1772	0
171	20240910	175500	3450566585	1772	1772	1772	1772	0
172	20240910	175400	3450566585	1772	1772	1772	1772	0
173	20240910	175300	3450566585	1772	1772	1772	1772	0
174	20240910	175200	3450566585	1772	1772	1772	1772	0
175	20240910	175100	3450566585	1772	1772	1772	1772	0
176	20240910	175000	3450566585	1772	1772	1772	1772	0
177	20240910	174900	3450566585	1772	1772	1772	1772	0
178	20240910	174800	3450566585	1772	1772	1772	1772	0
179	20240910	174700	3450566585	1772	1772	1772	1772	0
180	20240910	174600	3450566585	1772	1772	1772	1772	0
181	20240910	174500	3450566585	1772	1772	1772	1772	0
182	20240910	174400	3450566585	1772	1772	1772	1772	9867
183	20240910	174300	3450566585	1772	1772	1772	1772	0
184	20240910	174200	3450566585	1772	1772	1772	1772	0
185	20240910	174100	3450566585	1772	1772	1772	1772	0
186	20240910	174000	3450566585	1772	1772	1772	1772	0
187	20240910	173900	3450566585	1772	1772	1772	1772	0
188	20240910	173800	3450566585	1772	1772	1772	1772	0
189	20240910	173700	3450566585	1772	1772	1772	1772	0
190	20240910	173600	3450566585	1772	1772	1772	1772	0
191	20240910	173500	3450566585	1772	1772	1772	1772	0
192	20240910	173400	3450566585	1772	1772	1772	1772	0
193	20240910	173300	3450566585	1772	1772	1772	1772	0
194	20240910	173200	3450566585	1772	1772	1772	1772	0
195	20240910	173100	3450566585	1772	1772	1772	1772	0
196	20240910	173000	3450566585	1772	1772	1772	1772	0
197	20240910	172900	3450566585	1772	1772	1772	1772	0
198	20240910	172800	3450566585	1772	1772	1772	1772	0
199	20240910	172700	3450566585	1772	1772	1772	1772	0
200	20240910	172600	3450566585	1772	1772	1772	1772	0
201	20240910	172500	3450566585	1772	1772	1772	1772	0
202	20240910	172400	3450566585	1772	1772	1772	1772	0
203	20240910	172300	3450566585	1772	1772	1772	1772	0
204	20240910	172200	3450566585	1772	1772	1772	1772	0
205	20240910	172100	3450566585	1772	1772	1772	1772	0
206	20240910	172000	3450566585	1772	1772	1772	1772	0
207	20240910	171900	3450566585	1772	1772	1772	1772	0
208	20240910	171800	3450566585	1772	1772	1772	1772	0
209	20240910	171700	3450566585	1772	1772	1772	1772	0
210	20240910	171600	3450566585	1772	1772	1772	1772	0
211	20240910	171500	3450566585	1772	1772	1772	1772	0
212	20240910	171400	3450566585	1772	1772	1772	1772	9867
213	20240910	171300	3450566585	1772	1772	1772	1772	0
214	20240910	171200	3450566585	1772	1772	1772	1772	0
215	20240910	171100	3450566585	1772	1772	1772	1772	0
216	20240910	171000	3450566585	1772	1772	1772	1772	0
217	20240910	170900	3450566585	1772	1772	1772	1772	0
218	20240910	170800	3450566585	1772	1772	1772	1772	0
219	20240910	170700	3450566585	1772	1772	1772	1772	0
220	20240910	170600	3450566585	1772	1772	1772	1772	0
221	20240910	170500	3450566585	1772	1772	1772	1772	0
222	20240910	170400	3450566585	1772	1772	1772	1772	0
223	20240910	170300	3450566585	1772	1772	1772	1772	0
224	20240910	170200	3450566585	1772	1772	1772	1772	0
225	20240910	170100	3450566585	1772	1772	1772	1772	0
226	20240910	170000	3450566585	1772	1772	1772	1772	0
227	20240910	165900	3450566585	1772	1772	1772	1772	0
228	20240910	165800	3450566585	1772	1772	1772	1772	0
229	20240910	165700	3450566585	1772	1772	1772	1772	0
230	20240910	165600	3450566585	1772	1772	1772	1772	0
231	20240910	165500	3450566585	1772	1772	1772	1772	0
232	20240910	165400	3450566585	1772	1772	1772	1772	0
233	20240910	165300	3450566585	1772	1772	1772	1772	0
234	20240910	165200	3450566585	1772	1772	1772	1772	0
235	20240910	165100	3450566585	1772	1772	1772	1772	0
236	20240910	165000	3450566585	1772	1772	1772	1772	0
237	20240910	164900	3450566585	1772	1772	1772	1772	0
238	20240910	164800	3450566585	1772	1772	1772	1772	0
239	20240910	164700	3450566585	1772	1772	1772	1772	0
240	20240910	164600	3450566585	1772	1772	1772	1772	0
241	20240910	164500	3450566585	1772	1772	1772	1772	0
242	20240910	164400	3450566585	1772	1772	1772	1772	9867
243	20240910	164300	3450566585	1772	1772	1772	1772	0
244	20240910	164200	3450566585	1772	1772	1772	1772	0
245	20240910	164100	3450566585	1772	1772	1772	1772	0
246	20240910	164000	3450566585	1772	1772	1772	1772	0
247	20240910	163900	3450566585	1772	1772	1772	1772	0
248	20240910	163800	3450566585	1772	1772	1772	1772	0
249	20240910	163700	3450566585	1772	1772	1772	1772	0
250	20240910	163600	3450566585	1772	1772	1772	1772	0
251	20240910	163500	3450566585	1772	1772	1772	1772	0
252	20240910	163400	3450566585	1772	1772	1772	1772	0
253	20240910	163300	3450566585	1772	1772	1772	1772	0
254	20240910	163200	3450566585	1772	1772	1772	1772	0
255	20240910	163100	3450566585	1772	1772	1772	1772	0
256	20240910	163000	3450566585	1772	1772	1772	1772	0
257	20240910	162900	3450566585	1772	1772	1772	1772	0
258	20240910	162800	3450566585	1772	1772	1772	1772	0
259	20240910	162700	3450566585	1772	1772	1772	1772	0
260	20240910	162600	3450566585	1772	1772	1772	1772	0
261	20240910	162500	3450566585	1772	1772	1772	1772	0
262	20240910	162400	3450566585	1772	1772	1772	1772	0
263	20240910	162300	3450566585	1772	1772	1772	1772	0
264	20240910	162200	3450566585	1772	1772	1772	1772	0
265	20240910	162100	3450566585	1772	1772	1772	1772	0
266	20240910	162000	3450566585	1772	1772	1772	1772	0
267	20240910	161900	3450566585	1772	1772	1772	1772	0
268	20240910	161800	3450566585	1772	1772	1772	1772	0
269	20240910	161700	3450566585	1772	1772	1772	1772	0
270	20240910	161600	3450566585	1772	1772	1772	1772	0
271	20240910	161500	3450566585	1772	1772	1772	1772	0
272	20240910	161400	3450566585	1772	1772	1772	1772	9867
273	20240910	161300	3450566585	1772	1772	1772	1772	0
274	20240910	161200	3450566585	1772	1772	1772	1772	0
275	20240910	161100	3450566585	1772	1772	1772	1772	0
276	20240910	161000	3450566585	1772	1772	1772	1772	0
277	20240910	160900	3450566585	1772	1772	1772	1772	0
278	20240910	160800	3450566585	1772	1772	1772	1772	0
279	20240910	160700	3450566585	1772	1772	1772	1772	0
280	20240910	160600	3450566585	1772	1772	1772	1772	0
281	20240910	160500	3450566585	1772	1772	1772	1772	0
282	20240910	160400	3450566585	1772	1772	1772	1772	0
283	20240910	160300	3450566585	1772	1772	1772	1772	0
284	20240910	160200	3450566585	1772	1772	1772	1772	0
285	20240910	160100	3450566585	1772	1772	1772	1772	0
286	20240910	160000	3450566585	1772	1772	1772	1772	0
287	20240910	155900	3450566585	1772	1772	1772	1772	0
288	20240910	155800	3450566585	1772	1772	1772	1772	0
289	20240910	155700	3450566585	1772	1772	1772	1772	0
290	20240910	155600	3450566585	1772	1772	1772	1772	0
291	20240910	155500	3450566585	1772	1772	1772	1772	0
292	20240910	155400	3450566585	1772	1772	1772	1772	0
293	20240910	155300	3450566585	1772	1772	1772	1772	0
294	20240910	155200	3450566585	1772	1772	1772	1772	0
295	20240910	155100	3450566585	1772	1772	1772	1772	0
296	20240910	155000	3450566585	1772	1772	1772	1772	0
297	20240910	154900	3450566585	1772	1772	1772	1772	0
298	20240910	154800	3450566585	1772	1772	1772	1772	0
299	20240910	154700	3450566585	1772	1772	1772	1772	0
300	20240910	154600	3450566585	1772	1772	1772	1772	0
301	20240910	154500	3450566585	1772	1772	1772	1772	0
302	20240910	154400	3450566585	1772	1772	1772	1772	9867
303	20240910	154300	3450566585	1772	1772	1772	1772	0
304	20240910	154200	3450566585	1772	1772	1772	1772	0
305	20240910	154100	3450566585	1772	1772	1772	1772	0
306	20240910	154000	3450566585	1772	1772	1772	1772	0
307	20240910	153900	3450566585	1772	1772	1772	1772	0
308	20240910	153800	3450566585	1772	1772	1772	1772	0
309	20240910	153700	3450566585	1772	1772	1772	1772	0
310	20240910	153600	3450566585	1772	1772	1772	1772	0
311	20240910	153500	3450566585	1772	1772	1772	1772	0
312	20240910	153400	3450566585	1772	1772	1772	1772	0
313	20240910	153300	3450566585	1772	1772	1772	1772	0
314	20240910	153200	3450566585	1772	1772	1772	1772	0
315	20240910	153100	3450566585	1772	1772	1772	1772	0
316	20240910	153000	3450566585	1772	1772	1772	1772	9867
317	20240910	152900	3433082261	1763	1763	1763	1763	0
318	20240910	152800	3433082261	1763	1763	1763	1763	0
319	20240910	152700	3433082261	1763	1763	1763	1763	0
320	20240910	152600	3433082261	1763	1763	1763	1763	0
321	20240910	152500	3433082261	1763	1763	1763	1763	0
322	20240910	152400	3433082261	1763	1763	1763	1763	0
323	20240910	152300	3433082261	1763	1763	1763	1763	0
324	20240910	152200	3433082261	1763	1763	1763	1763	0
325	20240910	152100	3433082261	1763	1763	1763	1763	0
326	20240910	152000	3433082261	1763	1763	1763	1763	0
327	20240910	151900	3433082261	1763	1760	1763	1760	2379
328	20240910	151800	3428889676	1760	1746	1760	1746	1456
329	20240910	151700	3426331812	1755	1745	1755	1745	734
330	20240910	151600	3425045227	1745	1744	1753	1744	80
331	20240910	151500	3424905448	1755	1755	1755	1740	1753
332	20240910	151400	3421852570	1744	1743	1744	1743	1646
333	20240910	151300	3418981948	1743	1746	1746	1743	2308
334	20240910	151200	3414956502	1744	1745	1746	1743	6421
335	20240910	151100	3403758029	1744	1748	1748	1744	4074
336	20240910	151000	3396640949	1746	1747	1763	1746	1613
337	20240910	150900	3393820899	1763	1766	1766	1744	1467
338	20240910	150800	3391250273	1766	1766	1766	1756	215
339	20240910	150700	3390870639	1769	1764	1769	1764	960
340	20240910	150600	3389175691	1765	1756	1765	1750	807
341	20240910	150500	3387756517	1756	1751	1756	1751	365
342	20240910	150400	3387116089	1750	1749	1750	1749	209
343	20240910	150300	3386750483	1748	1747	1748	1745	114
344	20240910	150200	3386551443	1745	1745	1745	1745	18
345	20240910	150100	3386520033	1754	1754	1754	1754	0
346	20240910	150000	3386520033	1754	1743	1754	1743	21
347	20240910	145900	3386483419	1743	1751	1751	1743	211
348	20240910	145800	3386114046	1751	1741	1751	1741	105
349	20240910	145700	3385930241	1741	1741	1741	1741	211
350	20240910	145600	3385562890	1741	1741	1741	1740	92
351	20240910	145500	3385402790	1740	1740	1740	1740	0
352	20240910	145400	3385402790	1740	1741	1741	1740	530
353	20240910	145300	3384480480	1739	1749	1752	1738	4831
354	20240910	145200	3376068811	1749	1749	1749	1749	0
355	20240910	145100	3376068811	1749	1759	1759	1749	732
356	20240910	145000	3374785194	1760	1760	1760	1760	12
357	20240910	144900	3374764074	1749	1758	1760	1749	414
358	20240910	144800	3374036143	1758	1751	1758	1751	126
359	20240910	144700	3373815020	1750	1751	1751	1750	501
360	20240910	144600	3372938258	1749	1745	1751	1745	421
361	20240910	144500	3372202849	1740	1752	1752	1740	1000
362	20240910	144400	3370454753	1759	1749	1761	1749	991
363	20240910	144300	3368714121	1748	1752	1752	1748	457
364	20240910	144200	3367914459	1752	1754	1754	1752	330
365	20240910	144100	3367336115	1754	1754	1754	1754	100
366	20240910	144000	3367160715	1753	1753	1753	1753	1
367	20240910	143900	3367158962	1752	1752	1752	1752	1200
368	20240910	143800	3365056562	1752	1761	1762	1749	8701
369	20240910	143700	3349811234	1760	1763	1763	1760	2283
370	20240910	143600	3345788945	1763	1776	1776	1762	1683
371	20240910	143500	3342818378	1768	1768	1768	1768	10
372	20240910	143400	3342800698	1767	1769	1769	1767	1878
373	20240910	143300	3339478730	1769	1769	1769	1769	78
374	20240910	143200	3339340748	1769	1775	1779	1769	67
375	20240910	143100	3339222025	1773	1774	1774	1769	2034
376	20240910	143000	3335617215	1774	1778	1778	1774	677
377	20240910	142900	3334415209	1777	1785	1785	1777	340
378	20240910	142800	3333809191	1785	1785	1785	1785	150
379	20240910	142700	3333541441	1785	1788	1788	1785	116
380	20240910	142600	3333334333	1795	1795	1795	1795	100
381	20240910	142500	3333154833	1797	1797	1797	1797	1
382	20240910	142400	3333153036	1782	1797	1799	1782	932
383	20240910	142300	3331479342	1798	1795	1798	1794	712
384	20240910	142200	3330200561	1797	1777	1797	1777	1213
385	20240910	142100	3328023363	1777	1782	1793	1777	1540
386	20240910	142000	3325269595	1783	1770	1789	1770	5070
387	20240910	141900	3316245170	1769	1760	1769	1760	1082
388	20240910	141800	3314333209	1760	1760	1760	1760	152
389	20240910	141700	3314065689	1765	1765	1765	1765	127
390	20240910	141600	3313841534	1765	1762	1765	1762	486
391	20240910	141500	3312984521	1761	1754	1761	1753	244
392	20240910	141400	3312555765	1753	1753	1753	1753	313
393	20240910	141300	3312007076	1756	1752	1756	1752	410
394	20240910	141200	3311288741	1751	1769	1769	1751	281
395	20240910	141100	3310796301	1770	1761	1770	1750	4426
396	20240910	141000	3303032770	1761	1761	1762	1761	1180
397	20240910	140900	3300954761	1761	1768	1769	1761	4443
398	20240910	140800	3293108424	1778	1778	1778	1778	10
399	20240910	140700	3293090644	1777	1775	1777	1767	1128
400	20240910	140600	3291095944	1774	1772	1774	1771	46
401	20240910	140500	3291014443	1772	1772	1772	1771	413
402	20240910	140400	3290282899	1771	1777	1777	1770	2500
403	20240910	140300	3285848783	1777	1780	1780	1777	691
404	20240910	140200	3284620313	1780	1796	1796	1776	4631
405	20240910	140100	3276358048	1807	1796	1807	1796	32
406	20240910	140000	3276300543	1795	1808	1808	1795	378
407	20240910	135900	3275621588	1809	1796	1809	1796	2909
408	20240910	135800	3270373451	1796	1796	1796	1796	2134
409	20240910	135700	3266540787	1796	1798	1798	1795	4702
410	20240910	135600	3258092442	1798	1800	1809	1798	2723
411	20240910	135500	3253191697	1809	1800	1809	1800	321
412	20240910	135400	3252612997	1800	1800	1801	1796	2808
413	20240910	135300	3247559479	1800	1813	1834	1800	18335
414	20240910	135200	3214524078	1812	1823	1824	1811	2348
415	20240910	135100	3210259810	1842	1823	1843	1822	961
416	20240910	135000	3208505442	1826	1832	1849	1826	2628
417	20240910	134900	3203694362	1832	1825	1861	1825	5463
418	20240910	134800	3193626911	1836	1834	1836	1821	822
419	20240910	134700	3192125304	1834	1833	1837	1827	2453
420	20240910	134600	3187630806	1836	1834	1865	1829	2600
421	20240910	134500	3182835147	1829	1825	1835	1825	2232
422	20240910	134400	3178756352	1828	1816	1837	1812	4182
423	20240910	134300	3171138095	1817	1856	1866	1810	16084
424	20240910	134200	3141618193	1856	1856	1880	1856	251
425	20240910	134100	3141147513	1884	1883	1884	1883	14
426	20240910	134000	3141121148	1884	1867	1884	1849	717
427	20240910	133900	3139784347	1867	1870	1870	1866	10
428	20240910	133800	3139765676	1896	1860	1896	1860	2418
429	20240910	133700	3135206085	1855	1853	1892	1844	10908
430	20240910	133600	3114997536	1853	1862	1866	1850	5110
431	20240910	133500	3105524101	1862	1876	1886	1850	6453
432	20240910	133400	3093478388	1876	1882	1889	1874	3634
433	20240910	133300	3086657421	1889	1891	1900	1881	3669
434	20240910	133200	3079723139	1891	1908	1912	1891	3830
435	20240910	133100	3072450118	1914	1912	1914	1908	696
436	20240910	133000	3071118702	1901	1902	1914	1901	141
437	20240910	132900	3070850547	1914	1911	1914	1900	1181
438	20240910	132800	3068604357	1911	1900	1912	1899	1029
439	20240910	132700	3066641437	1910	1900	1912	1899	1417
440	20240910	132600	3063949127	1912	1904	1912	1904	239
441	20240910	132500	3063494031	1904	1914	1914	1904	2684
442	20240910	132400	3058371815	1914	1914	1914	1905	102
443	20240910	132300	3058177226	1905	1916	1916	1904	3389
444	20240910	132200	3051716983	1916	1917	1918	1905	1575
445	20240910	132100	3048700168	1918	1904	1918	1904	1013
446	20240910	132000	3046771108	1904	1894	1918	1893	2998
447	20240910	131900	3041061219	1895	1899	1902	1892	323
448	20240910	131800	3040447761	1899	1891	1904	1891	1100
449	20240910	131700	3038361990	1904	1887	1909	1886	104
450	20240910	131600	3038164893	1877	1901	1925	1836	17999
451	20240910	131500	3004256724	1897	1913	1926	1892	8414
452	20240910	131400	2988252299	1913	1914	1929	1913	2747
453	20240910	131300	2982994680	1914	1932	1933	1914	2749
454	20240910	131200	2977716831	1920	1920	1934	1920	3770
455	20240910	131100	2970444264	1938	1923	1940	1919	6649
456	20240910	131000	2957590075	1924	1925	1925	1924	15
457	20240910	130900	2957561204	1925	1922	1926	1915	468
458	20240910	130800	2956662099	1921	1921	1921	1913	1179
459	20240910	130700	2954404041	1921	1912	1922	1912	716
460	20240910	130600	2953034076	1922	1916	1922	1911	1854
461	20240910	130500	2949483859	1916	1916	1916	1916	351
462	20240910	130400	2948811343	1916	1916	1916	1907	3843
463	20240910	130300	2941470931	1911	1916	1916	1911	1291
464	20240910	130200	2939002529	1916	1922	1922	1910	3426
465	20240910	130100	2932449547	1922	1915	1923	1910	1889
466	20240910	130000	2928838495	1915	1915	1923	1913	444
467	20240910	125900	2927988452	1912	1927	1927	1912	1224
468	20240910	125800	2925641522	1928	1926	1928	1917	5462
469	20240910	125700	2915141928	1926	1924	1928	1912	2154
470	20240910	125600	2911003263	1925	1918	1928	1918	1194
471	20240910	125500	2908706827	1918	1928	1928	1909	1545
472	20240910	125400	2905750438	1930	1918	1931	1902	8908
473	20240910	125300	2888723705	1917	1943	1943	1902	9407
474	20240910	125200	2870680047	1944	1946	1956	1913	18151
475	20240910	125100	2835676594	1947	1980	1998	1933	86477
476	20240910	125000	2664963747	1980	1909	1988	1909	55069
477	20240910	124900	2556766626	1910	1900	1911	1899	4951
478	20240910	124800	2547336076	1903	1905	1905	1896	1533
479	20240910	124700	2544418180	1894	1900	1906	1894	6046
480	20240910	124600	2532957310	1900	1903	1903	1900	2566
481	20240910	124500	2528080770	1903	1902	1903	1902	926
482	20240910	124400	2526318824	1911	1907	1911	1900	3553
483	20240910	124300	2519563212	1901	1903	1910	1900	6146
484	20240910	124200	2507873899	1903	1911	1911	1902	272
485	20240910	124100	2507356507	1900	1910	1911	1898	3406
486	20240910	124000	2500869182	1908	1912	1912	1908	2312
487	20240910	123900	2496450530	1912	1932	1932	1912	2880
488	20240910	123800	2490924491	1920	1937	1937	1920	4413
489	20240910	123700	2482445754	1938	1927	1938	1923	4523
490	20240910	123600	2473721109	1938	1928	1940	1926	3559
491	20240910	123500	2466851561	1933	1950	1950	1933	1597
492	20240910	123400	2463755018	1951	1921	1953	1921	7009
493	20240910	123300	2450185513	1921	1934	1950	1920	9726
494	20240910	123200	2431386641	1933	1931	1952	1931	1997
495	20240910	123100	2427516883	1931	1944	1945	1914	18551
496	20240910	123000	2391649699	1944	1942	1957	1942	3469
497	20240910	122900	2384892837	1942	1951	1969	1941	9015
498	20240910	122800	2367327655	1959	1927	1982	1926	15213
499	20240910	122700	2337654161	1923	1916	1979	1915	23676
500	20240910	122600	2291707105	1917	1878	1982	1865	21379
501	20240910	122500	2251069743	1878	1881	1894	1878	11325
502	20240910	122400	2229764519	1834	1834	1834	1834	0
503	20240910	122300	2229764519	1834	1940	1979	1834	31201
504	20240910	122200	2170482480	1937	1969	1969	1916	21211
505	20240910	122100	2129213800	1969	1989	1995	1967	27014
506	20240910	122000	2075826580	1995	1992	1997	1984	4342
507	20240910	121900	2067183812	1992	1980	1996	1980	1449
508	20240910	121800	2064304944	1987	1981	1987	1980	3527
509	20240910	121700	2057317322	1981	1981	1991	1980	5835
510	20240910	121600	2045756790	1980	1993	1994	1980	11611
511	20240910	121500	2022701173	1993	1981	2005	1981	23153
512	20240910	121400	1976423757	1981	1995	1995	1979	17458
513	20240910	121300	1941784947	1998	1994	1998	1985	11314
514	20240910	121200	1919275667	1994	1991	1999	1990	10738
515	20240910	121100	1897867967	1990	2015	2015	1983	30173
516	20240910	121000	1837630213	2015	2015	2065	1999	156833
517	20240910	120900	1518706440	2015	1938	2030	1925	76443
518	20240910	120800	1365916481	1930	1934	1948	1921	14269
519	20240910	120700	1338381923	1938	1932	1938	1923	7139
520	20240910	120600	1324610801	1935	1958	1958	1922	14152
521	20240910	120500	1297223802	1942	1997	1997	1912	21635
522	20240910	120400	1254883082	1991	1991	1998	1989	2236
523	20240910	120300	1250420722	1993	2010	2015	1974	16910
524	20240910	120200	1216691353	2015	1978	2015	1978	17901
525	20240910	120100	1180967533	1977	1979	1986	1977	5145
526	20240910	120000	1170777412	1980	1980	1986	1978	4853
527	20240910	115900	1161165372	1986	1992	2000	1980	4300
528	20240910	115800	1152621276	1985	1997	2005	1974	24337
529	20240910	115700	1104292308	1997	2030	2040	1994	27562
530	20240910	115600	1048804473	2025	1970	2040	1970	42762
531	20240910	115500	962624385	1960	1975	1975	1955	7538
532	20240910	115400	947836723	1974	1998	1998	1950	16175
533	20240910	115300	915920149	1992	2010	2020	1981	40622
534	20240910	115200	834714578	1981	1985	2035	1977	81054
535	20240910	115100	672313278	1985	1926	1993	1924	54589
536	20240910	115000	564317358	1926	1920	1954	1920	11990
537	20240910	114900	541106163	1918	1917	1953	1913	4881
538	20240910	114800	531684080	1917	1936	1953	1917	12746
539	20240910	114700	507057344	1937	1980	1995	1913	30875
540	20240910	114600	447169866	1998	1960	2000	1922	29507
541	20240910	114500	388964388	1960	1968	2045	1952	47416
542	20240910	114400	294663744	1962	1958	2045	1909	86992
543	20240910	114300	123276455	1989	1995	1995	1945	38829
544	20240910	114200	45829888	1874	1874	1874	1874	0
545	20240910	114100	45829888	1874	1759	1874	1759	20150
546	20240910	114000	8720124	1760	1753	1760	1753	10
547	20240910	113900	8702559	1753	1753	1753	1753	238
548	20240910	113800	8285345	1753	1753	1753	1753	0
549	20240910	113700	8285345	1753	1753	1753	1753	0
550	20240910	113600	8285345	1753	1753	1753	1753	0
551	20240910	113500	8285345	1753	1753	1753	1753	0
552	20240910	113400	8285345	1753	1753	1753	1753	0
553	20240910	113300	8285345	1753	1753	1753	1753	0
554	20240910	113200	8285345	1753	1753	1753	1753	0
555	20240910	113100	8285345	1753	1753	1753	1753	0
556	20240910	113000	8285345	1753	1753	1753	1753	0
557	20240910	112900	8285345	1753	1753	1753	1753	0
558	20240910	112800	8285345	1753	1753	1753	1753	0
559	20240910	112700	8285345	1753	1753	1753	1753	0
560	20240910	112600	8285345	1753	1753	1753	1753	0
561	20240910	112500	8285345	1753	1753	1753	1753	500
562	20240910	112400	7408845	1753	1753	1753	1753	0
563	20240910	112300	7408845	1753	1753	1753	1753	0
564	20240910	112200	7408845	1753	1753	1753	1753	0
565	20240910	112100	7408845	1753	1753	1753	1753	0
566	20240910	112000	7408845	1753	1753	1753	1753	0
567	20240910	111900	7408845	1753	1753	1753	1753	0
568	20240910	111800	7408845	1753	1753	1753	1753	0
569	20240910	111700	7408845	1753	1753	1753	1753	0
570	20240910	111600	7408845	1753	1753	1753	1753	0
571	20240910	111500	7408845	1753	1753	1753	1753	0
572	20240910	111400	7408845	1753	1753	1753	1753	41
573	20240910	111300	7336972	1752	1752	1752	1752	0
574	20240910	111200	7336972	1752	1752	1752	1752	0
575	20240910	111100	7336972	1752	1752	1752	1752	0
576	20240910	111000	7336972	1752	1752	1752	1752	0
577	20240910	110900	7336972	1752	1752	1752	1752	0
578	20240910	110800	7336972	1752	1752	1752	1752	0
579	20240910	110700	7336972	1752	1752	1752	1752	0
580	20240910	110600	7336972	1752	1752	1752	1752	0
581	20240910	110500	7336972	1752	1752	1752	1752	0
582	20240910	110400	7336972	1752	1752	1752	1752	0
583	20240910	110300	7336972	1752	1752	1752	1752	500
584	20240910	110200	6460972	1752	1752	1752	1752	10
585	20240910	110100	6443452	1752	1752	1752	1752	0
586	20240910	110000	6443452	1752	1750	1752	1750	315
587	20240910	105900	5891825	1749	1747	1749	1747	528
588	20240910	105800	4968965	1745	1730	1745	1730	113
589	20240910	105700	4771981	1730	1730	1730	1730	0
590	20240910	105600	4771981	1730	1730	1730	1730	0
591	20240910	105500	4771981	1730	1730	1730	1730	0
592	20240910	105400	4771981	1730	1730	1730	1730	0
593	20240910	105300	4771981	1730	1730	1730	1730	0
594	20240910	105200	4771981	1730	1730	1730	1730	230
595	20240910	105100	4374081	1720	1720	1720	1720	0
596	20240910	105000	4374081	1720	1720	1720	1720	0
597	20240910	104900	4374081	1720	1720	1720	1720	0
598	20240910	104800	4374081	1720	1720	1720	1720	1
599	20240910	104700	4372361	1719	1719	1719	1719	0
600	20240910	104600	4372361	1719	1719	1719	1719	0
601	20240910	104500	4372361	1719	1719	1719	1719	0
602	20240910	104400	4372361	1719	1719	1719	1719	0
603	20240910	104300	4372361	1719	1725	1725	1719	418
604	20240910	104200	3652447	1742	1742	1742	1742	0
605	20240910	104100	3652447	1742	1742	1742	1742	0
606	20240910	104000	3652447	1742	1742	1742	1742	0
607	20240910	103900	3652447	1742	1742	1742	1742	0
608	20240910	103800	3652447	1742	1742	1742	1742	0
609	20240910	103700	3652447	1742	1742	1742	1742	0
610	20240910	103600	3652447	1742	1742	1742	1742	0
611	20240910	103500	3652447	1742	1742	1742	1742	0
612	20240910	103400	3652447	1742	1742	1742	1742	0
613	20240910	103300	3652447	1742	1742	1742	1742	0
614	20240910	103200	3652447	1742	1742	1742	1742	0
615	20240910	103100	3652447	1742	1742	1742	1742	0
616	20240910	103000	3652447	1742	1742	1742	1742	0
617	20240910	102900	3652447	1742	1742	1742	1742	0
618	20240910	102800	3652447	1742	1742	1742	1742	0
619	20240910	102700	3652447	1742	1742	1742	1742	0
620	20240910	102600	3652447	1742	1742	1742	1742	0
621	20240910	102500	3652447	1742	1742	1742	1742	0
622	20240910	102400	3652447	1742	1742	1742	1742	0
623	20240910	102300	3652447	1742	1742	1742	1742	0
624	20240910	102200	3652447	1742	1742	1742	1742	3
625	20240910	102100	3647221	1742	1742	1742	1742	0
626	20240910	102000	3647221	1742	1742	1742	1742	0
627	20240910	101900	3647221	1742	1742	1742	1742	0
628	20240910	101800	3647221	1742	1742	1742	1742	0
629	20240910	101700	3647221	1742	1742	1742	1742	0
630	20240910	101600	3647221	1742	1742	1742	1742	1
631	20240910	101500	3645479	1742	1742	1742	1742	6
632	20240910	101400	3635027	1742	1742	1742	1742	0
633	20240910	101300	3635027	1742	1742	1742	1742	2
634	20240910	101200	3631543	1747	1747	1747	1747	20
635	20240910	101100	3596603	1747	1747	1747	1747	0
636	20240910	101000	3596603	1747	1747	1747	1747	0
637	20240910	100900	3596603	1747	1747	1747	1747	0
638	20240910	100800	3596603	1747	1747	1747	1747	0
639	20240910	100700	3596603	1747	1747	1747	1747	0
640	20240910	100600	3596603	1747	1747	1747	1747	0
641	20240910	100500	3596603	1747	1747	1747	1747	0
642	20240910	100400	3596603	1747	1747	1747	1747	0
643	20240910	100300	3596603	1747	1747	1747	1747	0
644	20240910	100200	3596603	1747	1747	1747	1747	0
645	20240910	100100	3596603	1747	1747	1747	1747	1
646	20240910	100000	3594856	1747	1747	1747	1747	0
647	20240910	095900	3594856	1747	1747	1747	1747	0
648	20240910	095800	3594856	1747	1747	1747	1747	0
649	20240910	095700	3594856	1747	1747	1747	1747	0
650	20240910	095600	3594856	1747	1747	1747	1747	0
651	20240910	095500	3594856	1747	1747	1747	1747	0
652	20240910	095400	3594856	1747	1747	1747	1747	0
653	20240910	095300	3594856	1747	1747	1747	1747	0
654	20240910	095200	3594856	1747	1747	1747	1747	0
655	20240910	095100	3594856	1747	1747	1747	1747	0
656	20240910	095000	3594856	1747	1747	1747	1747	0
657	20240910	094900	3594856	1747	1747	1747	1747	0
658	20240910	094800	3594856	1747	1747	1747	1747	0
659	20240910	094700	3594856	1747	1747	1747	1747	0
660	20240910	094600	3594856	1747	1747	1747	1747	0
661	20240910	094500	3594856	1747	1747	1747	1747	0
662	20240910	094400	3594856	1747	1747	1747	1747	0
663	20240910	094300	3594856	1747	1747	1747	1747	0
664	20240910	094200	3594856	1747	1747	1747	1747	1115
665	20240910	094100	1646951	1747	1747	1747	1747	1
666	20240910	094000	1645204	1747	1747	1747	1747	1
667	20240910	093900	1643457	1747	1745	1747	1745	3
668	20240910	093800	1638218	1747	1747	1747	1747	0
669	20240910	093700	1638218	1747	1747	1747	1747	0
670	20240910	093600	1638218	1747	1747	1747	1747	1
671	20240910	093500	1636471	1716	1716	1716	1716	0
672	20240910	093400	1636471	1716	1716	1716	1716	0
673	20240910	093300	1636471	1716	1716	1716	1716	2
674	20240910	093200	1633039	1716	1716	1716	1716	0
675	20240910	093100	1633039	1716	1716	1716	1716	0
676	20240910	093000	1633039	1716	1716	1716	1716	0
677	20240910	092900	1633039	1716	1716	1716	1716	0
678	20240910	092800	1633039	1716	1716	1716	1716	0
679	20240910	092700	1633039	1716	1716	1716	1716	0
680	20240910	092600	1633039	1716	1740	1740	1716	9
681	20240910	092500	1617564	1745	1745	1745	1745	0
682	20240910	092400	1617564	1745	1745	1745	1745	0
683	20240910	092300	1617564	1745	1745	1745	1745	1
684	20240910	092200	1615819	1748	1748	1748	1748	11
685	20240910	092100	1596591	1748	1748	1748	1748	0
686	20240910	092000	1596591	1748	1747	1748	1747	10
687	20240910	091900	1579117	1747	1747	1747	1747	0
688	20240910	091800	1579117	1747	1747	1747	1747	0
689	20240910	091700	1579117	1747	1747	1747	1747	2
690	20240910	091600	1575623	1748	1748	1748	1748	0
691	20240910	091500	1575623	1748	1748	1748	1748	1
692	20240910	091400	1573875	1752	1752	1752	1752	0
693	20240910	091300	1573875	1752	1752	1752	1752	0
694	20240910	091200	1573875	1752	1752	1752	1752	1
695	20240910	091100	1572123	1747	1747	1747	1747	0
696	20240910	091000	1572123	1747	1747	1747	1747	0
697	20240910	090900	1572123	1747	1747	1747	1747	13
698	20240910	090800	1549412	1715	1715	1715	1715	0
699	20240910	090700	1549412	1715	1715	1715	1715	0
700	20240910	090600	1549412	1715	1715	1715	1715	0
701	20240910	090500	1549412	1715	1715	1715	1715	0
702	20240910	090400	1549412	1715	1715	1715	1715	0
703	20240910	090300	1549412	1715	1715	1715	1715	0
704	20240910	090200	1549412	1715	1715	1715	1715	0
705	20240910	090100	1549412	1715	1715	1715	1715	0
706	20240910	090000	1549412	1715	1704	1715	1704	906