KissMeData/226340/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	204900	521033987	1862	1862	1862	1862	5358
3	20240923	204800	521033987	1862	1862	1862	1862	0
4	20240923	204700	521033987	1862	1862	1862	1862	0
5	20240923	204600	521033987	1862	1862	1862	1862	0
6	20240923	204500	521033987	1862	1862	1862	1862	0
7	20240923	204400	521033987	1862	1862	1862	1862	0
8	20240923	204300	521033987	1862	1862	1862	1862	0
9	20240923	204200	521033987	1862	1862	1862	1862	0
10	20240923	204100	521033987	1862	1862	1862	1862	0
11	20240923	204000	521033987	1862	1862	1862	1862	0
12	20240923	203900	521033987	1862	1862	1862	1862	0
13	20240923	203800	521033987	1862	1862	1862	1862	0
14	20240923	203700	521033987	1862	1862	1862	1862	0
15	20240923	203600	521033987	1862	1862	1862	1862	0
16	20240923	203500	521033987	1862	1862	1862	1862	0
17	20240923	203400	521033987	1862	1862	1862	1862	0
18	20240923	203300	521033987	1862	1862	1862	1862	0
19	20240923	203200	521033987	1862	1862	1862	1862	0
20	20240923	203100	521033987	1862	1862	1862	1862	0
21	20240923	203000	521033987	1862	1862	1862	1862	0
22	20240923	202900	521033987	1862	1862	1862	1862	0
23	20240923	202800	521033987	1862	1862	1862	1862	0
24	20240923	202700	521033987	1862	1862	1862	1862	0
25	20240923	202600	521033987	1862	1862	1862	1862	0
26	20240923	202500	521033987	1862	1862	1862	1862	0
27	20240923	202400	521033987	1862	1862	1862	1862	0
28	20240923	202300	521033987	1862	1862	1862	1862	0
29	20240923	202200	521033987	1862	1862	1862	1862	0
30	20240923	202100	521033987	1862	1862	1862	1862	0
31	20240923	202000	521033987	1862	1862	1862	1862	0
32	20240923	201900	521033987	1862	1862	1862	1862	5358
33	20240923	201800	521033987	1862	1862	1862	1862	0
34	20240923	201700	521033987	1862	1862	1862	1862	0
35	20240923	201600	521033987	1862	1862	1862	1862	0
36	20240923	201500	521033987	1862	1862	1862	1862	0
37	20240923	201400	521033987	1862	1862	1862	1862	0
38	20240923	201300	521033987	1862	1862	1862	1862	0
39	20240923	201200	521033987	1862	1862	1862	1862	0
40	20240923	201100	521033987	1862	1862	1862	1862	0
41	20240923	201000	521033987	1862	1862	1862	1862	0
42	20240923	200900	521033987	1862	1862	1862	1862	0
43	20240923	200800	521033987	1862	1862	1862	1862	0
44	20240923	200700	521033987	1862	1862	1862	1862	0
45	20240923	200600	521033987	1862	1862	1862	1862	0
46	20240923	200500	521033987	1862	1862	1862	1862	0
47	20240923	200400	521033987	1862	1862	1862	1862	0
48	20240923	200300	521033987	1862	1862	1862	1862	0
49	20240923	200200	521033987	1862	1862	1862	1862	0
50	20240923	200100	521033987	1862	1862	1862	1862	0
51	20240923	200000	521033987	1862	1862	1862	1862	0
52	20240923	195900	521033987	1862	1862	1862	1862	0
53	20240923	195800	521033987	1862	1862	1862	1862	0
54	20240923	195700	521033987	1862	1862	1862	1862	0
55	20240923	195600	521033987	1862	1862	1862	1862	0
56	20240923	195500	521033987	1862	1862	1862	1862	0
57	20240923	195400	521033987	1862	1862	1862	1862	0
58	20240923	195300	521033987	1862	1862	1862	1862	0
59	20240923	195200	521033987	1862	1862	1862	1862	0
60	20240923	195100	521033987	1862	1862	1862	1862	0
61	20240923	195000	521033987	1862	1862	1862	1862	0
62	20240923	194900	521033987	1862	1862	1862	1862	5358
63	20240923	194800	521033987	1862	1862	1862	1862	0
64	20240923	194700	521033987	1862	1862	1862	1862	0
65	20240923	194600	521033987	1862	1862	1862	1862	0
66	20240923	194500	521033987	1862	1862	1862	1862	0
67	20240923	194400	521033987	1862	1862	1862	1862	0
68	20240923	194300	521033987	1862	1862	1862	1862	0
69	20240923	194200	521033987	1862	1862	1862	1862	0
70	20240923	194100	521033987	1862	1862	1862	1862	0
71	20240923	194000	521033987	1862	1862	1862	1862	0
72	20240923	193900	521033987	1862	1862	1862	1862	0
73	20240923	193800	521033987	1862	1862	1862	1862	0
74	20240923	193700	521033987	1862	1862	1862	1862	0
75	20240923	193600	521033987	1862	1862	1862	1862	0
76	20240923	193500	521033987	1862	1862	1862	1862	0
77	20240923	193400	521033987	1862	1862	1862	1862	0
78	20240923	193300	521033987	1862	1862	1862	1862	0
79	20240923	193200	521033987	1862	1862	1862	1862	0
80	20240923	193100	521033987	1862	1862	1862	1862	0
81	20240923	193000	521033987	1862	1862	1862	1862	0
82	20240923	192900	521033987	1862	1862	1862	1862	0
83	20240923	192800	521033987	1862	1862	1862	1862	0
84	20240923	192700	521033987	1862	1862	1862	1862	0
85	20240923	192600	521033987	1862	1862	1862	1862	0
86	20240923	192500	521033987	1862	1862	1862	1862	0
87	20240923	192400	521033987	1862	1862	1862	1862	0
88	20240923	192300	521033987	1862	1862	1862	1862	0
89	20240923	192200	521033987	1862	1862	1862	1862	0
90	20240923	192100	521033987	1862	1862	1862	1862	0
91	20240923	192000	521033987	1862	1862	1862	1862	0
92	20240923	191900	521033987	1862	1862	1862	1862	5358
93	20240923	191800	521033987	1862	1862	1862	1862	0
94	20240923	191700	521033987	1862	1862	1862	1862	0
95	20240923	191600	521033987	1862	1862	1862	1862	0
96	20240923	191500	521033987	1862	1862	1862	1862	0
97	20240923	191400	521033987	1862	1862	1862	1862	0
98	20240923	191300	521033987	1862	1862	1862	1862	0
99	20240923	191200	521033987	1862	1862	1862	1862	0
100	20240923	191100	521033987	1862	1862	1862	1862	0
101	20240923	191000	521033987	1862	1862	1862	1862	0
102	20240923	190900	521033987	1862	1862	1862	1862	0
103	20240923	190800	521033987	1862	1862	1862	1862	0
104	20240923	190700	521033987	1862	1862	1862	1862	0
105	20240923	190600	521033987	1862	1862	1862	1862	0
106	20240923	190500	521033987	1862	1862	1862	1862	0
107	20240923	190400	521033987	1862	1862	1862	1862	0
108	20240923	190300	521033987	1862	1862	1862	1862	0
109	20240923	190200	521033987	1862	1862	1862	1862	0
110	20240923	190100	521033987	1862	1862	1862	1862	0
111	20240923	190000	521033987	1862	1862	1862	1862	0
112	20240923	185900	521033987	1862	1862	1862	1862	0
113	20240923	185800	521033987	1862	1862	1862	1862	0
114	20240923	185700	521033987	1862	1862	1862	1862	0
115	20240923	185600	521033987	1862	1862	1862	1862	0
116	20240923	185500	521033987	1862	1862	1862	1862	0
117	20240923	185400	521033987	1862	1862	1862	1862	0
118	20240923	185300	521033987	1862	1862	1862	1862	0
119	20240923	185200	521033987	1862	1862	1862	1862	0
120	20240923	185100	521033987	1862	1862	1862	1862	0
121	20240923	185000	521033987	1862	1862	1862	1862	0
122	20240923	184900	521033987	1862	1862	1862	1862	5358
123	20240923	184800	521033987	1862	1862	1862	1862	0
124	20240923	184700	521033987	1862	1862	1862	1862	0
125	20240923	184600	521033987	1862	1862	1862	1862	0
126	20240923	184500	521033987	1862	1862	1862	1862	0
127	20240923	184400	521033987	1862	1862	1862	1862	0
128	20240923	184300	521033987	1862	1862	1862	1862	0
129	20240923	184200	521033987	1862	1862	1862	1862	0
130	20240923	184100	521033987	1862	1862	1862	1862	0
131	20240923	184000	521033987	1862	1862	1862	1862	0
132	20240923	183900	521033987	1862	1862	1862	1862	0
133	20240923	183800	521033987	1862	1862	1862	1862	0
134	20240923	183700	521033987	1862	1862	1862	1862	0
135	20240923	183600	521033987	1862	1862	1862	1862	0
136	20240923	183500	521033987	1862	1862	1862	1862	0
137	20240923	183400	521033987	1862	1862	1862	1862	0
138	20240923	183300	521033987	1862	1862	1862	1862	0
139	20240923	183200	521033987	1862	1862	1862	1862	0
140	20240923	183100	521033987	1862	1862	1862	1862	0
141	20240923	183000	521033987	1862	1862	1862	1862	0
142	20240923	182900	521033987	1862	1862	1862	1862	0
143	20240923	182800	521033987	1862	1862	1862	1862	0
144	20240923	182700	521033987	1862	1862	1862	1862	0
145	20240923	182600	521033987	1862	1862	1862	1862	0
146	20240923	182500	521033987	1862	1862	1862	1862	0
147	20240923	182400	521033987	1862	1862	1862	1862	0
148	20240923	182300	521033987	1862	1862	1862	1862	0
149	20240923	182200	521033987	1862	1862	1862	1862	0
150	20240923	182100	521033987	1862	1862	1862	1862	0
151	20240923	182000	521033987	1862	1862	1862	1862	0
152	20240923	181900	521033987	1862	1862	1862	1862	5358
153	20240923	181800	521033987	1862	1862	1862	1862	0
154	20240923	181700	521033987	1862	1862	1862	1862	0
155	20240923	181600	521033987	1862	1862	1862	1862	0
156	20240923	181500	521033987	1862	1862	1862	1862	0
157	20240923	181400	521033987	1862	1862	1862	1862	0
158	20240923	181300	521033987	1862	1862	1862	1862	0
159	20240923	181200	521033987	1862	1862	1862	1862	0
160	20240923	181100	521033987	1862	1862	1862	1862	0
161	20240923	181000	521033987	1862	1862	1862	1862	0
162	20240923	180900	521033987	1862	1862	1862	1862	0
163	20240923	180800	521033987	1862	1862	1862	1862	0
164	20240923	180700	521033987	1862	1862	1862	1862	0
165	20240923	180600	521033987	1862	1862	1862	1862	0
166	20240923	180500	521033987	1862	1862	1862	1862	0
167	20240923	180400	521033987	1862	1862	1862	1862	0
168	20240923	180300	521033987	1862	1862	1862	1862	0
169	20240923	180200	521033987	1862	1862	1862	1862	0
170	20240923	180100	521033987	1862	1862	1862	1862	0
171	20240923	180000	521033987	1862	1862	1862	1862	0
172	20240923	175900	521033987	1862	1862	1862	1862	0
173	20240923	175800	521033987	1862	1862	1862	1862	0
174	20240923	175700	521033987	1862	1862	1862	1862	0
175	20240923	175600	521033987	1862	1862	1862	1862	0
176	20240923	175500	521033987	1862	1862	1862	1862	0
177	20240923	175400	521033987	1862	1862	1862	1862	0
178	20240923	175300	521033987	1862	1862	1862	1862	0
179	20240923	175200	521033987	1862	1862	1862	1862	0
180	20240923	175100	521033987	1862	1862	1862	1862	0
181	20240923	175000	521033987	1862	1862	1862	1862	0
182	20240923	174900	521033987	1862	1862	1862	1862	5358
183	20240923	174800	521033987	1862	1862	1862	1862	0
184	20240923	174700	521033987	1862	1862	1862	1862	0
185	20240923	174600	521033987	1862	1862	1862	1862	0
186	20240923	174500	521033987	1862	1862	1862	1862	0
187	20240923	174400	521033987	1862	1862	1862	1862	0
188	20240923	174300	521033987	1862	1862	1862	1862	0
189	20240923	174200	521033987	1862	1862	1862	1862	0
190	20240923	174100	521033987	1862	1862	1862	1862	0
191	20240923	174000	521033987	1862	1862	1862	1862	0
192	20240923	173900	521033987	1862	1862	1862	1862	0
193	20240923	173800	521033987	1862	1862	1862	1862	0
194	20240923	173700	521033987	1862	1862	1862	1862	0
195	20240923	173600	521033987	1862	1862	1862	1862	0
196	20240923	173500	521033987	1862	1862	1862	1862	0
197	20240923	173400	521033987	1862	1862	1862	1862	0
198	20240923	173300	521033987	1862	1862	1862	1862	0
199	20240923	173200	521033987	1862	1862	1862	1862	0
200	20240923	173100	521033987	1862	1862	1862	1862	0
201	20240923	173000	521033987	1862	1862	1862	1862	0
202	20240923	172900	521033987	1862	1862	1862	1862	0
203	20240923	172800	521033987	1862	1862	1862	1862	0
204	20240923	172700	521033987	1862	1862	1862	1862	0
205	20240923	172600	521033987	1862	1862	1862	1862	0
206	20240923	172500	521033987	1862	1862	1862	1862	0
207	20240923	172400	521033987	1862	1862	1862	1862	0
208	20240923	172300	521033987	1862	1862	1862	1862	0
209	20240923	172200	521033987	1862	1862	1862	1862	0
210	20240923	172100	521033987	1862	1862	1862	1862	0
211	20240923	172000	521033987	1862	1862	1862	1862	0
212	20240923	171900	521033987	1862	1862	1862	1862	5358
213	20240923	171800	521033987	1862	1862	1862	1862	0
214	20240923	171700	521033987	1862	1862	1862	1862	0
215	20240923	171600	521033987	1862	1862	1862	1862	0
216	20240923	171500	521033987	1862	1862	1862	1862	0
217	20240923	171400	521033987	1862	1862	1862	1862	0
218	20240923	171300	521033987	1862	1862	1862	1862	0
219	20240923	171200	521033987	1862	1862	1862	1862	0
220	20240923	171100	521033987	1862	1862	1862	1862	0
221	20240923	171000	521033987	1862	1862	1862	1862	0
222	20240923	170900	521033987	1862	1862	1862	1862	0
223	20240923	170800	521033987	1862	1862	1862	1862	0
224	20240923	170700	521033987	1862	1862	1862	1862	0
225	20240923	170600	521033987	1862	1862	1862	1862	0
226	20240923	170500	521033987	1862	1862	1862	1862	0
227	20240923	170400	521033987	1862	1862	1862	1862	0
228	20240923	170300	521033987	1862	1862	1862	1862	0
229	20240923	170200	521033987	1862	1862	1862	1862	0
230	20240923	170100	521033987	1862	1862	1862	1862	0
231	20240923	170000	521033987	1862	1862	1862	1862	0
232	20240923	165900	521033987	1862	1862	1862	1862	0
233	20240923	165800	521033987	1862	1862	1862	1862	0
234	20240923	165700	521033987	1862	1862	1862	1862	0
235	20240923	165600	521033987	1862	1862	1862	1862	0
236	20240923	165500	521033987	1862	1862	1862	1862	0
237	20240923	165400	521033987	1862	1862	1862	1862	0
238	20240923	165300	521033987	1862	1862	1862	1862	0
239	20240923	165200	521033987	1862	1862	1862	1862	0
240	20240923	165100	521033987	1862	1862	1862	1862	0
241	20240923	165000	521033987	1862	1862	1862	1862	0
242	20240923	164900	521033987	1862	1862	1862	1862	5358
243	20240923	164800	521033987	1862	1862	1862	1862	0
244	20240923	164700	521033987	1862	1862	1862	1862	0
245	20240923	164600	521033987	1862	1862	1862	1862	0
246	20240923	164500	521033987	1862	1862	1862	1862	0
247	20240923	164400	521033987	1862	1862	1862	1862	0
248	20240923	164300	521033987	1862	1862	1862	1862	0
249	20240923	164200	521033987	1862	1862	1862	1862	0
250	20240923	164100	521033987	1862	1862	1862	1862	0
251	20240923	164000	521033987	1862	1862	1862	1862	0
252	20240923	163900	521033987	1862	1862	1862	1862	0
253	20240923	163800	521033987	1862	1862	1862	1862	0
254	20240923	163700	521033987	1862	1862	1862	1862	0
255	20240923	163600	521033987	1862	1862	1862	1862	0
256	20240923	163500	521033987	1862	1862	1862	1862	0
257	20240923	163400	521033987	1862	1862	1862	1862	0
258	20240923	163300	521033987	1862	1862	1862	1862	0
259	20240923	163200	521033987	1862	1862	1862	1862	0
260	20240923	163100	521033987	1862	1862	1862	1862	0
261	20240923	163000	521033987	1862	1862	1862	1862	0
262	20240923	162900	521033987	1862	1862	1862	1862	0
263	20240923	162800	521033987	1862	1862	1862	1862	0
264	20240923	162700	521033987	1862	1862	1862	1862	0
265	20240923	162600	521033987	1862	1862	1862	1862	0
266	20240923	162500	521033987	1862	1862	1862	1862	0
267	20240923	162400	521033987	1862	1862	1862	1862	0
268	20240923	162300	521033987	1862	1862	1862	1862	0
269	20240923	162200	521033987	1862	1862	1862	1862	0
270	20240923	162100	521033987	1862	1862	1862	1862	0
271	20240923	162000	521033987	1862	1862	1862	1862	0
272	20240923	161900	521033987	1862	1862	1862	1862	5358
273	20240923	161800	521033987	1862	1862	1862	1862	0
274	20240923	161700	521033987	1862	1862	1862	1862	0
275	20240923	161600	521033987	1862	1862	1862	1862	0
276	20240923	161500	521033987	1862	1862	1862	1862	0
277	20240923	161400	521033987	1862	1862	1862	1862	0
278	20240923	161300	521033987	1862	1862	1862	1862	0
279	20240923	161200	521033987	1862	1862	1862	1862	0
280	20240923	161100	521033987	1862	1862	1862	1862	0
281	20240923	161000	521033987	1862	1862	1862	1862	0
282	20240923	160900	521033987	1862	1862	1862	1862	0
283	20240923	160800	521033987	1862	1862	1862	1862	0
284	20240923	160700	521033987	1862	1862	1862	1862	0
285	20240923	160600	521033987	1862	1862	1862	1862	0
286	20240923	160500	521033987	1862	1862	1862	1862	0
287	20240923	160400	521033987	1862	1862	1862	1862	0
288	20240923	160300	521033987	1862	1862	1862	1862	0
289	20240923	160200	521033987	1862	1862	1862	1862	0
290	20240923	160100	521033987	1862	1862	1862	1862	0
291	20240923	160000	521033987	1862	1862	1862	1862	0
292	20240923	155900	521033987	1862	1862	1862	1862	0
293	20240923	155800	521033987	1862	1862	1862	1862	0
294	20240923	155700	521033987	1862	1862	1862	1862	0
295	20240923	155600	521033987	1862	1862	1862	1862	0
296	20240923	155500	521033987	1862	1862	1862	1862	0
297	20240923	155400	521033987	1862	1862	1862	1862	0
298	20240923	155300	521033987	1862	1862	1862	1862	0
299	20240923	155200	521033987	1862	1862	1862	1862	0
300	20240923	155100	521033987	1862	1862	1862	1862	0
301	20240923	155000	521033987	1862	1862	1862	1862	0
302	20240923	154900	521033987	1862	1862	1862	1862	5358
303	20240923	154800	521033987	1862	1862	1862	1862	0
304	20240923	154700	521033987	1862	1862	1862	1862	0
305	20240923	154600	521033987	1862	1862	1862	1862	0
306	20240923	154500	521033987	1862	1862	1862	1862	0
307	20240923	154400	521033987	1862	1862	1862	1862	0
308	20240923	154300	521033987	1862	1862	1862	1862	0
309	20240923	154200	521033987	1862	1862	1862	1862	0
310	20240923	154100	521033987	1862	1862	1862	1862	0
311	20240923	154000	521033987	1862	1862	1862	1862	0
312	20240923	153900	521033987	1862	1862	1862	1862	0
313	20240923	153800	521033987	1862	1862	1862	1862	0
314	20240923	153700	521033987	1862	1862	1862	1862	0
315	20240923	153600	521033987	1862	1862	1862	1862	0
316	20240923	153500	521033987	1862	1862	1862	1862	0
317	20240923	153400	521033987	1862	1862	1862	1862	0
318	20240923	153300	521033987	1862	1862	1862	1862	0
319	20240923	153200	521033987	1862	1862	1862	1862	0
320	20240923	153100	521033987	1862	1862	1862	1862	0
321	20240923	153000	521033987	1862	1862	1862	1862	5358
322	20240923	152900	511057391	1862	1862	1862	1862	0
323	20240923	152800	511057391	1862	1862	1862	1862	0
324	20240923	152700	511057391	1862	1862	1862	1862	0
325	20240923	152600	511057391	1862	1862	1862	1862	0
326	20240923	152500	511057391	1862	1862	1862	1862	0
327	20240923	152400	511057391	1862	1862	1862	1862	0
328	20240923	152300	511057391	1862	1862	1862	1862	0
329	20240923	152200	511057391	1862	1862	1862	1862	0
330	20240923	152100	511057391	1862	1862	1862	1862	0
331	20240923	152000	511057391	1862	1862	1862	1862	0
332	20240923	151900	511057391	1862	1860	1862	1859	5220
333	20240923	151800	501353235	1859	1860	1860	1859	65
334	20240923	151700	501232393	1860	1860	1860	1859	369
335	20240923	151600	500546318	1860	1860	1860	1860	206
336	20240923	151500	500163158	1860	1860	1860	1860	100
337	20240923	151400	499977158	1862	1859	1862	1859	607
338	20240923	151300	498847722	1859	1859	1862	1859	6
339	20240923	151200	498836562	1859	1859	1859	1859	3
340	20240923	151100	498830985	1859	1860	1860	1859	3926
341	20240923	151000	491528797	1864	1865	1865	1864	2
342	20240923	150900	491525068	1860	1863	1864	1860	612
343	20240923	150800	490384555	1863	1862	1863	1860	7
344	20240923	150700	490371522	1862	1862	1862	1862	870
345	20240923	150600	488751582	1862	1862	1862	1862	6
346	20240923	150500	488740410	1862	1862	1862	1862	73
347	20240923	150400	488604484	1862	1862	1862	1862	500
348	20240923	150300	487673484	1860	1860	1861	1860	2402
349	20240923	150200	483205119	1861	1861	1861	1861	90
350	20240923	150100	483037629	1861	1861	1861	1861	1200
351	20240923	150000	480804429	1861	1861	1861	1861	956
352	20240923	145900	479025313	1864	1864	1864	1864	1
353	20240923	145800	479023449	1864	1864	1864	1864	3
354	20240923	145700	479017857	1861	1863	1863	1861	2599
355	20240923	145600	474181054	1863	1863	1863	1863	0
356	20240923	145500	474181054	1863	1863	1863	1863	307
357	20240923	145400	473609113	1864	1864	1864	1864	0
358	20240923	145300	473609113	1864	1864	1864	1864	186
359	20240923	145200	473262409	1864	1864	1865	1864	466
360	20240923	145100	472393767	1864	1864	1864	1864	0
361	20240923	145000	472393767	1864	1862	1864	1862	801
362	20240923	144900	470902303	1861	1861	1861	1861	1
363	20240923	144800	470900442	1861	1861	1861	1861	905
364	20240923	144700	469216237	1864	1864	1864	1864	267
365	20240923	144600	468718549	1860	1863	1863	1860	2000
366	20240923	144500	464998525	1863	1863	1863	1863	2
367	20240923	144400	464994799	1863	1863	1863	1863	0
368	20240923	144300	464994799	1863	1863	1863	1863	0
369	20240923	144200	464994799	1863	1863	1863	1863	48
370	20240923	144100	464905375	1864	1865	1865	1864	14
371	20240923	144000	464879268	1865	1865	1865	1865	23
372	20240923	143900	464836373	1865	1865	1865	1865	45
373	20240923	143800	464752448	1865	1865	1865	1865	566
374	20240923	143700	463696858	1865	1865	1865	1865	2
375	20240923	143600	463693128	1865	1865	1865	1865	0
376	20240923	143500	463693128	1865	1865	1865	1865	0
377	20240923	143400	463693128	1865	1865	1865	1865	0
378	20240923	143300	463693128	1865	1863	1865	1863	651
379	20240923	143200	462479831	1863	1863	1863	1863	0
380	20240923	143100	462479831	1863	1864	1864	1863	545
381	20240923	143000	461464396	1863	1861	1863	1861	1888
382	20240923	142900	457949522	1860	1860	1860	1860	2756
383	20240923	142800	452823362	1860	1860	1860	1860	0
384	20240923	142700	452823362	1860	1860	1860	1860	217
385	20240923	142600	452419742	1860	1860	1860	1860	3
386	20240923	142500	452414162	1861	1861	1861	1861	2
387	20240923	142400	452410440	1859	1859	1859	1859	0
388	20240923	142300	452410440	1859	1860	1861	1859	8684
389	20240923	142200	436263395	1864	1860	1864	1860	6109
390	20240923	142100	424900643	1860	1860	1860	1860	0
391	20240923	142000	424900643	1860	1860	1860	1860	0
392	20240923	141900	424900643	1860	1860	1860	1860	0
393	20240923	141800	424900643	1860	1862	1862	1860	2942
394	20240923	141700	419425670	1862	1862	1862	1862	488
395	20240923	141600	418517014	1862	1865	1865	1862	8665
396	20240923	141500	402374334	1865	1865	1865	1865	0
397	20240923	141400	402374334	1865	1865	1865	1865	114
398	20240923	141300	402161724	1866	1865	1866	1865	502
399	20240923	141200	401225439	1865	1865	1865	1865	0
400	20240923	141100	401225439	1865	1865	1865	1865	0
401	20240923	141000	401225439	1865	1865	1865	1865	1
402	20240923	140900	401223574	1865	1865	1865	1865	0
403	20240923	140800	401223574	1865	1869	1869	1865	1969
404	20240923	140700	397549838	1870	1870	1870	1870	0
405	20240923	140600	397549838	1870	1870	1870	1870	0
406	20240923	140500	397549838	1870	1870	1870	1870	0
407	20240923	140400	397549838	1870	1870	1870	1870	0
408	20240923	140300	397549838	1870	1870	1870	1870	0
409	20240923	140200	397549838	1870	1870	1870	1870	0
410	20240923	140100	397549838	1870	1870	1870	1870	0
411	20240923	140000	397549838	1870	1871	1871	1866	5
412	20240923	135900	397540494	1870	1866	1870	1866	2357
413	20240923	135800	393134332	1866	1866	1866	1866	0
414	20240923	135700	393134332	1866	1866	1866	1866	2
415	20240923	135600	393130600	1866	1866	1866	1866	0
416	20240923	135500	393130600	1866	1867	1867	1866	400
417	20240923	135400	392384084	1870	1870	1870	1870	0
418	20240923	135300	392384084	1870	1870	1870	1870	0
419	20240923	135200	392384084	1870	1870	1870	1870	3
420	20240923	135100	392378474	1871	1871	1871	1871	2
421	20240923	135000	392374732	1867	1867	1867	1867	100
422	20240923	134900	392188032	1867	1868	1868	1867	616
423	20240923	134800	391037794	1871	1868	1871	1868	436
424	20240923	134700	390223343	1869	1869	1869	1869	1
425	20240923	134600	390221474	1868	1868	1868	1868	1400
426	20240923	134500	387606274	1869	1869	1869	1869	0
427	20240923	134400	387606274	1869	1869	1869	1869	0
428	20240923	134300	387606274	1869	1870	1870	1869	642
429	20240923	134200	386406264	1871	1870	1871	1870	2
430	20240923	134100	386402523	1873	1870	1873	1870	1186
431	20240923	134000	384184697	1873	1871	1873	1871	260
432	20240923	133900	383697837	1870	1870	1870	1870	72
433	20240923	133800	383563197	1873	1873	1873	1873	300
434	20240923	133700	383001297	1872	1872	1872	1872	471
435	20240923	133600	382119585	1870	1870	1870	1870	0
436	20240923	133500	382119585	1870	1870	1870	1870	0
437	20240923	133400	382119585	1870	1870	1870	1870	286
438	20240923	133300	381584765	1870	1870	1870	1870	0
439	20240923	133200	381584765	1870	1870	1870	1870	0
440	20240923	133100	381584765	1870	1870	1870	1870	214
441	20240923	133000	381184585	1870	1870	1870	1870	0
442	20240923	132900	381184585	1870	1870	1870	1870	0
443	20240923	132800	381184585	1870	1870	1870	1870	0
444	20240923	132700	381184585	1870	1870	1870	1870	300
445	20240923	132600	380623585	1870	1870	1870	1870	0
446	20240923	132500	380623585	1870	1870	1870	1870	0
447	20240923	132400	380623585	1870	1870	1870	1870	62
448	20240923	132300	380507645	1867	1867	1867	1867	1000
449	20240923	132200	378640645	1867	1867	1867	1867	0
450	20240923	132100	378640645	1867	1867	1867	1867	0
451	20240923	132000	378640645	1867	1867	1867	1867	0
452	20240923	131900	378640645	1867	1867	1867	1867	0
453	20240923	131800	378640645	1867	1868	1868	1867	700
454	20240923	131700	377333079	1870	1870	1870	1870	0
455	20240923	131600	377333079	1870	1870	1870	1870	0
456	20240923	131500	377333079	1870	1870	1870	1870	0
457	20240923	131400	377333079	1870	1870	1870	1870	0
458	20240923	131300	377333079	1870	1870	1870	1870	0
459	20240923	131200	377333079	1870	1870	1870	1870	0
460	20240923	131100	377333079	1870	1870	1870	1870	0
461	20240923	131000	377333079	1870	1870	1870	1870	588
462	20240923	130900	376233519	1870	1870	1870	1870	1
463	20240923	130800	376231649	1870	1870	1875	1870	1166
464	20240923	130700	374051224	1870	1870	1870	1870	1000
465	20240923	130600	372181224	1875	1875	1875	1875	0
466	20240923	130500	372181224	1875	1875	1875	1875	0
467	20240923	130400	372181224	1875	1875	1875	1875	0
468	20240923	130300	372181224	1875	1875	1875	1875	0
469	20240923	130200	372181224	1875	1875	1875	1875	40
470	20240923	130100	372106224	1875	1875	1875	1875	90
471	20240923	130000	371937474	1875	1875	1875	1875	0
472	20240923	125900	371937474	1875	1872	1875	1865	568
473	20240923	125800	370877448	1873	1873	1873	1873	1
474	20240923	125700	370875575	1875	1875	1875	1875	0
475	20240923	125600	370875575	1875	1874	1875	1874	4
476	20240923	125500	370868076	1875	1875	1875	1875	1
477	20240923	125400	370866201	1874	1874	1874	1874	1
478	20240923	125300	370864327	1875	1875	1875	1875	0
479	20240923	125200	370864327	1875	1875	1875	1875	10
480	20240923	125100	370845577	1875	1875	1875	1875	0
481	20240923	125000	370845577	1875	1875	1875	1875	8
482	20240923	124900	370830577	1875	1875	1875	1875	70
483	20240923	124800	370699327	1868	1875	1875	1868	55
484	20240923	124700	370596468	1875	1875	1875	1875	0
485	20240923	124600	370596468	1875	1875	1875	1875	5
486	20240923	124500	370587093	1875	1875	1875	1875	0
487	20240923	124400	370587093	1875	1875	1875	1875	746
488	20240923	124300	369188343	1875	1874	1875	1873	501
489	20240923	124200	368249448	1873	1872	1873	1872	681
490	20240923	124100	366974035	1873	1873	1873	1873	1
491	20240923	124000	366972162	1872	1871	1872	1871	3409
492	20240923	123900	360593529	1866	1866	1866	1866	4855
493	20240923	123800	351534099	1871	1871	1871	1871	0
494	20240923	123700	351534099	1871	1871	1871	1871	175
495	20240923	123600	351206674	1871	1871	1871	1871	10
496	20240923	123500	351187964	1866	1866	1866	1866	0
497	20240923	123400	351187964	1866	1871	1871	1866	23
498	20240923	123300	351145036	1866	1866	1866	1866	7
499	20240923	123200	351131974	1871	1871	1871	1871	0
500	20240923	123100	351131974	1871	1871	1871	1871	1
501	20240923	123000	351130103	1871	1871	1871	1871	0
502	20240923	122900	351130103	1871	1865	1871	1865	5
503	20240923	122800	351120766	1865	1871	1871	1865	364
504	20240923	122700	350441882	1871	1871	1871	1871	0
505	20240923	122600	350441882	1871	1871	1871	1871	0
506	20240923	122500	350441882	1871	1871	1871	1871	0
507	20240923	122400	350441882	1871	1872	1872	1871	28
508	20240923	122300	350389480	1871	1867	1871	1867	12194
509	20240923	122200	327605837	1867	1867	1867	1867	0
510	20240923	122100	327605837	1867	1867	1867	1867	0
511	20240923	122000	327605837	1867	1867	1867	1867	3
512	20240923	121900	327600236	1867	1867	1867	1867	0
513	20240923	121800	327600236	1867	1867	1867	1867	20
514	20240923	121700	327562896	1867	1867	1867	1867	0
515	20240923	121600	327562896	1867	1867	1867	1867	261
516	20240923	121500	327075609	1867	1867	1867	1867	4
517	20240923	121400	327068141	1867	1867	1867	1867	696
518	20240923	121300	325768709	1867	1867	1867	1867	0
519	20240923	121200	325768709	1867	1867	1867	1867	65
520	20240923	121100	325647354	1868	1868	1868	1868	0
521	20240923	121000	325647354	1868	1868	1868	1868	0
522	20240923	120900	325647354	1868	1863	1868	1863	15
523	20240923	120800	325619399	1863	1863	1863	1863	0
524	20240923	120700	325619399	1863	1863	1863	1863	299
525	20240923	120600	325062362	1868	1868	1868	1868	0
526	20240923	120500	325062362	1868	1868	1868	1868	0
527	20240923	120400	325062362	1868	1868	1868	1868	101
528	20240923	120300	324873694	1867	1867	1867	1867	559
529	20240923	120200	323830041	1867	1867	1867	1867	1000
530	20240923	120100	321963041	1868	1868	1868	1868	0
531	20240923	120000	321963041	1868	1868	1868	1868	0
532	20240923	115900	321963041	1868	1868	1868	1868	50
533	20240923	115800	321869641	1869	1869	1869	1869	0
534	20240923	115700	321869641	1869	1869	1869	1869	0
535	20240923	115600	321869641	1869	1869	1869	1869	0
536	20240923	115500	321869641	1869	1869	1869	1869	0
537	20240923	115400	321869641	1869	1869	1869	1869	0
538	20240923	115300	321869641	1869	1869	1869	1869	14
539	20240923	115200	321843475	1869	1869	1869	1869	49
540	20240923	115100	321751894	1869	1869	1869	1869	0
541	20240923	115000	321751894	1869	1869	1869	1869	0
542	20240923	114900	321751894	1869	1869	1869	1869	0
543	20240923	114800	321751894	1869	1869	1869	1869	1
544	20240923	114700	321750025	1862	1862	1862	1862	0
545	20240923	114600	321750025	1862	1862	1862	1862	1
546	20240923	114500	321748163	1869	1869	1869	1869	0
547	20240923	114400	321748163	1869	1869	1869	1869	0
548	20240923	114300	321748163	1869	1869	1869	1869	2
549	20240923	114200	321744425	1860	1860	1869	1860	86
550	20240923	114100	321584429	1868	1862	1868	1860	2838
551	20240923	114000	316300093	1862	1862	1862	1862	500
552	20240923	113900	315369093	1868	1868	1868	1868	0
553	20240923	113800	315369093	1868	1862	1868	1862	511
554	20240923	113700	314417545	1868	1868	1868	1868	0
555	20240923	113600	314417545	1868	1868	1868	1868	0
556	20240923	113500	314417545	1868	1868	1868	1868	0
557	20240923	113400	314417545	1868	1868	1868	1868	0
558	20240923	113300	314417545	1868	1868	1868	1868	0
559	20240923	113200	314417545	1868	1868	1868	1868	2
560	20240923	113100	314413809	1861	1861	1861	1861	2
561	20240923	113000	314410087	1860	1860	1860	1860	0
562	20240923	112900	314410087	1860	1860	1860	1860	0
563	20240923	112800	314410087	1860	1863	1868	1860	2592
564	20240923	112700	309586600	1863	1863	1863	1863	0
565	20240923	112600	309586600	1863	1863	1863	1863	0
566	20240923	112500	309586600	1863	1863	1863	1863	0
567	20240923	112400	309586600	1863	1863	1863	1863	0
568	20240923	112300	309586600	1863	1863	1863	1863	0
569	20240923	112200	309586600	1863	1863	1863	1863	795
570	20240923	112100	308105515	1863	1863	1863	1863	5
571	20240923	112000	308096200	1862	1862	1862	1862	0
572	20240923	111900	308096200	1862	1864	1864	1862	395
573	20240923	111800	307360319	1870	1870	1870	1870	0
574	20240923	111700	307360319	1870	1864	1870	1864	5
575	20240923	111600	307350993	1864	1864	1864	1864	1000
576	20240923	111500	305486993	1870	1870	1870	1870	4
577	20240923	111400	305479513	1871	1871	1871	1871	0
578	20240923	111300	305479513	1871	1871	1871	1871	1
579	20240923	111200	305477642	1864	1864	1864	1864	0
580	20240923	111100	305477642	1864	1864	1864	1864	53
581	20240923	111000	305378850	1864	1864	1864	1864	1
582	20240923	110900	305376986	1872	1872	1872	1872	12
583	20240923	110800	305354522	1864	1864	1864	1864	260
584	20240923	110700	304869882	1872	1872	1872	1872	0
585	20240923	110600	304869882	1872	1864	1872	1864	3
586	20240923	110500	304864274	1865	1872	1872	1865	2502
587	20240923	110400	300198030	1865	1870	1870	1865	5015
588	20240923	110300	290844505	1870	1870	1870	1870	1997
589	20240923	110200	287110115	1870	1870	1870	1870	534
590	20240923	110100	286111535	1869	1869	1869	1869	5000
591	20240923	110000	276766535	1869	1869	1869	1869	0
592	20240923	105900	276766535	1869	1869	1869	1869	0
593	20240923	105800	276766535	1869	1869	1869	1869	0
594	20240923	105700	276766535	1869	1869	1869	1869	1500
595	20240923	105600	273963035	1870	1865	1870	1864	188
596	20240923	105500	273612554	1870	1871	1871	1870	61
597	20240923	105400	273498473	1870	1874	1874	1870	10414
598	20240923	105300	254023053	1874	1873	1874	1870	3178
599	20240923	105200	248077229	1873	1871	1873	1871	1962
600	20240923	105100	244402423	1872	1871	1872	1871	1853
601	20240923	105000	240934607	1870	1866	1870	1866	758
602	20240923	104900	239518872	1866	1866	1866	1866	30
603	20240923	104800	239462892	1866	1866	1866	1866	2
604	20240923	104700	239459160	1862	1862	1862	1862	1
605	20240923	104600	239457298	1866	1866	1866	1866	0
606	20240923	104500	239457298	1866	1862	1866	1862	261
607	20240923	104400	238970560	1863	1863	1866	1863	91
608	20240923	104300	238801021	1863	1866	1866	1863	103
609	20240923	104200	238608832	1866	1868	1868	1866	55
610	20240923	104100	238506198	1865	1865	1865	1865	2
611	20240923	104000	238502468	1865	1865	1865	1865	255
612	20240923	103900	238026893	1867	1867	1867	1867	570
613	20240923	103800	236962703	1867	1867	1867	1867	30
614	20240923	103700	236906693	1868	1867	1868	1867	8
615	20240923	103600	236891755	1864	1864	1864	1864	0
616	20240923	103500	236891755	1864	1864	1864	1864	2260
617	20240923	103400	232679115	1855	1855	1855	1855	0
618	20240923	103300	232679115	1855	1855	1855	1855	519
619	20240923	103200	231716370	1854	1854	1854	1854	0
620	20240923	103100	231716370	1854	1857	1857	1854	2001
621	20240923	103000	228005346	1857	1857	1857	1857	609
622	20240923	102900	226874433	1857	1857	1857	1857	0
623	20240923	102800	226874433	1857	1857	1857	1857	724
624	20240923	102700	225529965	1856	1867	1868	1853	2290
625	20240923	102600	221280208	1866	1866	1866	1866	134
626	20240923	102500	221030164	1866	1862	1866	1862	1001
627	20240923	102400	219164424	1860	1860	1860	1860	1
628	20240923	102300	219162564	1860	1859	1860	1859	1070
629	20240923	102200	217172911	1855	1859	1859	1855	6
630	20240923	102100	217161761	1860	1860	1860	1860	2
631	20240923	102000	217158041	1860	1854	1860	1854	2
632	20240923	101900	217154327	1855	1855	1855	1855	0
633	20240923	101800	217154327	1855	1855	1855	1855	0
634	20240923	101700	217154327	1855	1855	1855	1855	1210
635	20240923	101600	214909777	1855	1857	1860	1855	1638
636	20240923	101500	211868897	1857	1858	1860	1857	107
637	20240923	101400	211670095	1858	1861	1861	1858	9817
638	20240923	101300	193404840	1861	1866	1872	1861	3279
639	20240923	101200	187291634	1873	1866	1873	1865	35
640	20240923	101100	187226284	1866	1866	1866	1866	2300
641	20240923	101000	182934484	1866	1866	1866	1866	640
642	20240923	100900	181740244	1873	1873	1873	1873	2
643	20240923	100800	181736498	1873	1873	1873	1873	0
644	20240923	100700	181736498	1873	1873	1873	1873	0
645	20240923	100600	181736498	1873	1872	1873	1872	201
646	20240923	100500	181360225	1873	1873	1873	1873	2
647	20240923	100400	181356479	1873	1873	1873	1873	10
648	20240923	100300	181337749	1864	1864	1864	1864	0
649	20240923	100200	181337749	1864	1864	1864	1864	3072
650	20240923	100100	175611541	1872	1872	1872	1872	1000
651	20240923	100000	173739541	1872	1869	1872	1869	50
652	20240923	095900	173646038	1862	1862	1862	1862	0
653	20240923	095800	173646038	1862	1864	1864	1862	500
654	20240923	095700	172714538	1862	1862	1862	1862	0
655	20240923	095600	172714538	1862	1862	1862	1862	0
656	20240923	095500	172714538	1862	1864	1864	1862	55
657	20240923	095400	172612068	1871	1871	1871	1871	229
658	20240923	095300	172183609	1866	1861	1866	1861	3402
659	20240923	095200	165835487	1861	1861	1861	1861	0
660	20240923	095100	165835487	1861	1861	1861	1861	0
661	20240923	095000	165835487	1861	1861	1861	1861	100
662	20240923	094900	165649387	1860	1860	1860	1860	10
663	20240923	094800	165630787	1860	1861	1861	1860	983
664	20240923	094700	163802242	1863	1863	1863	1863	301
665	20240923	094600	163241479	1865	1866	1866	1865	9122
666	20240923	094500	146228135	1873	1874	1874	1873	115
667	20240923	094400	146012637	1874	1866	1874	1866	180
668	20240923	094300	145676717	1874	1874	1874	1874	127
669	20240923	094200	145438719	1874	1874	1874	1874	2
670	20240923	094100	145434971	1874	1874	1874	1874	0
671	20240923	094000	145434971	1874	1874	1874	1874	1000
672	20240923	093900	143560971	1874	1867	1874	1866	44
673	20240923	093800	143478858	1867	1867	1867	1867	948
674	20240923	093700	141708942	1866	1867	1867	1866	420
675	20240923	093600	140925207	1867	1867	1867	1867	419
676	20240923	093500	140142934	1867	1877	1877	1867	640
677	20240923	093400	138946904	1878	1878	1878	1878	3
678	20240923	093300	138941270	1878	1878	1878	1878	0
679	20240923	093200	138941270	1878	1878	1878	1878	163
680	20240923	093100	138635156	1878	1878	1878	1878	284
681	20240923	093000	138101804	1867	1877	1877	1867	4082
682	20240923	092900	130463377	1877	1877	1877	1876	4618
683	20240923	092800	121795394	1877	1877	1877	1877	179
684	20240923	092700	121459411	1877	1873	1877	1873	3201
685	20240923	092600	115459487	1874	1874	1874	1874	0
686	20240923	092500	115459487	1874	1874	1874	1874	10
687	20240923	092400	115440747	1874	1868	1874	1868	1000
688	20240923	092300	113568199	1855	1868	1868	1855	1271
689	20240923	092200	111209419	1869	1869	1869	1868	333
690	20240923	092100	110587052	1870	1870	1870	1870	0
691	20240923	092000	110587052	1870	1869	1871	1869	2546
692	20240923	091900	105826333	1869	1869	1869	1869	623
693	20240923	091800	104661946	1870	1870	1870	1870	0
694	20240923	091700	104661946	1870	1870	1870	1870	634
695	20240923	091600	103476366	1870	1854	1870	1854	804
696	20240923	091500	101973863	1854	1854	1854	1854	270
697	20240923	091400	101473283	1864	1864	1867	1864	444
698	20240923	091300	100645293	1864	1852	1864	1851	2224
699	20240923	091200	96526786	1852	1863	1864	1852	794
700	20240923	091100	95047790	1851	1863	1864	1851	4471
701	20240923	091000	86731776	1863	1863	1863	1863	683
702	20240923	090900	85459347	1863	1863	1863	1863	192
703	20240923	090800	85101651	1864	1851	1864	1849	1486
704	20240923	090700	82337630	1847	1863	1873	1847	4696
705	20240923	090600	73597323	1865	1873	1873	1865	3177
706	20240923	090500	67654798	1874	1880	1886	1874	2246
707	20240923	090400	63432711	1876	1874	1876	1874	2101
708	20240923	090300	59491367	1875	1873	1875	1873	1762
709	20240923	090200	56190091	1873	1863	1884	1863	24993
710	20240923	090100	9404066	1863	1849	1863	1849	3018
711	20240923	090000	3808873	1850	1839	1850	1839	2069