KissMeData/115160/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	201000	158651407	1842	1842	1842	1842	868
3	20240902	200900	158651407	1842	1842	1842	1842	0
4	20240902	200800	158651407	1842	1842	1842	1842	0
5	20240902	200700	158651407	1842	1842	1842	1842	0
6	20240902	200600	158651407	1842	1842	1842	1842	0
7	20240902	200500	158651407	1842	1842	1842	1842	0
8	20240902	200400	158651407	1842	1842	1842	1842	0
9	20240902	200300	158651407	1842	1842	1842	1842	0
10	20240902	200200	158651407	1842	1842	1842	1842	0
11	20240902	200100	158651407	1842	1842	1842	1842	0
12	20240902	200000	158651407	1842	1842	1842	1842	0
13	20240902	195900	158651407	1842	1842	1842	1842	0
14	20240902	195800	158651407	1842	1842	1842	1842	0
15	20240902	195700	158651407	1842	1842	1842	1842	0
16	20240902	195600	158651407	1842	1842	1842	1842	0
17	20240902	195500	158651407	1842	1842	1842	1842	0
18	20240902	195400	158651407	1842	1842	1842	1842	0
19	20240902	195300	158651407	1842	1842	1842	1842	0
20	20240902	195200	158651407	1842	1842	1842	1842	0
21	20240902	195100	158651407	1842	1842	1842	1842	0
22	20240902	195000	158651407	1842	1842	1842	1842	0
23	20240902	194900	158651407	1842	1842	1842	1842	0
24	20240902	194800	158651407	1842	1842	1842	1842	0
25	20240902	194700	158651407	1842	1842	1842	1842	0
26	20240902	194600	158651407	1842	1842	1842	1842	0
27	20240902	194500	158651407	1842	1842	1842	1842	0
28	20240902	194400	158651407	1842	1842	1842	1842	0
29	20240902	194300	158651407	1842	1842	1842	1842	0
30	20240902	194200	158651407	1842	1842	1842	1842	0
31	20240902	194100	158651407	1842	1842	1842	1842	0
32	20240902	194000	158651407	1842	1842	1842	1842	868
33	20240902	193900	158651407	1842	1842	1842	1842	0
34	20240902	193800	158651407	1842	1842	1842	1842	0
35	20240902	193700	158651407	1842	1842	1842	1842	0
36	20240902	193600	158651407	1842	1842	1842	1842	0
37	20240902	193500	158651407	1842	1842	1842	1842	0
38	20240902	193400	158651407	1842	1842	1842	1842	0
39	20240902	193300	158651407	1842	1842	1842	1842	0
40	20240902	193200	158651407	1842	1842	1842	1842	0
41	20240902	193100	158651407	1842	1842	1842	1842	0
42	20240902	193000	158651407	1842	1842	1842	1842	0
43	20240902	192900	158651407	1842	1842	1842	1842	0
44	20240902	192800	158651407	1842	1842	1842	1842	0
45	20240902	192700	158651407	1842	1842	1842	1842	0
46	20240902	192600	158651407	1842	1842	1842	1842	0
47	20240902	192500	158651407	1842	1842	1842	1842	0
48	20240902	192400	158651407	1842	1842	1842	1842	0
49	20240902	192300	158651407	1842	1842	1842	1842	0
50	20240902	192200	158651407	1842	1842	1842	1842	0
51	20240902	192100	158651407	1842	1842	1842	1842	0
52	20240902	192000	158651407	1842	1842	1842	1842	0
53	20240902	191900	158651407	1842	1842	1842	1842	0
54	20240902	191800	158651407	1842	1842	1842	1842	0
55	20240902	191700	158651407	1842	1842	1842	1842	0
56	20240902	191600	158651407	1842	1842	1842	1842	0
57	20240902	191500	158651407	1842	1842	1842	1842	0
58	20240902	191400	158651407	1842	1842	1842	1842	0
59	20240902	191300	158651407	1842	1842	1842	1842	0
60	20240902	191200	158651407	1842	1842	1842	1842	0
61	20240902	191100	158651407	1842	1842	1842	1842	0
62	20240902	191000	158651407	1842	1842	1842	1842	868
63	20240902	190900	158651407	1842	1842	1842	1842	0
64	20240902	190800	158651407	1842	1842	1842	1842	0
65	20240902	190700	158651407	1842	1842	1842	1842	0
66	20240902	190600	158651407	1842	1842	1842	1842	0
67	20240902	190500	158651407	1842	1842	1842	1842	0
68	20240902	190400	158651407	1842	1842	1842	1842	0
69	20240902	190300	158651407	1842	1842	1842	1842	0
70	20240902	190200	158651407	1842	1842	1842	1842	0
71	20240902	190100	158651407	1842	1842	1842	1842	0
72	20240902	190000	158651407	1842	1842	1842	1842	0
73	20240902	185900	158651407	1842	1842	1842	1842	0
74	20240902	185800	158651407	1842	1842	1842	1842	0
75	20240902	185700	158651407	1842	1842	1842	1842	0
76	20240902	185600	158651407	1842	1842	1842	1842	0
77	20240902	185500	158651407	1842	1842	1842	1842	0
78	20240902	185400	158651407	1842	1842	1842	1842	0
79	20240902	185300	158651407	1842	1842	1842	1842	0
80	20240902	185200	158651407	1842	1842	1842	1842	0
81	20240902	185100	158651407	1842	1842	1842	1842	0
82	20240902	185000	158651407	1842	1842	1842	1842	0
83	20240902	184900	158651407	1842	1842	1842	1842	0
84	20240902	184800	158651407	1842	1842	1842	1842	0
85	20240902	184700	158651407	1842	1842	1842	1842	0
86	20240902	184600	158651407	1842	1842	1842	1842	0
87	20240902	184500	158651407	1842	1842	1842	1842	0
88	20240902	184400	158651407	1842	1842	1842	1842	0
89	20240902	184300	158651407	1842	1842	1842	1842	0
90	20240902	184200	158651407	1842	1842	1842	1842	0
91	20240902	184100	158651407	1842	1842	1842	1842	0
92	20240902	184000	158651407	1842	1842	1842	1842	868
93	20240902	183900	158651407	1842	1842	1842	1842	0
94	20240902	183800	158651407	1842	1842	1842	1842	0
95	20240902	183700	158651407	1842	1842	1842	1842	0
96	20240902	183600	158651407	1842	1842	1842	1842	0
97	20240902	183500	158651407	1842	1842	1842	1842	0
98	20240902	183400	158651407	1842	1842	1842	1842	0
99	20240902	183300	158651407	1842	1842	1842	1842	0
100	20240902	183200	158651407	1842	1842	1842	1842	0
101	20240902	183100	158651407	1842	1842	1842	1842	0
102	20240902	183000	158651407	1842	1842	1842	1842	0
103	20240902	182900	158651407	1842	1842	1842	1842	0
104	20240902	182800	158651407	1842	1842	1842	1842	0
105	20240902	182700	158651407	1842	1842	1842	1842	0
106	20240902	182600	158651407	1842	1842	1842	1842	0
107	20240902	182500	158651407	1842	1842	1842	1842	0
108	20240902	182400	158651407	1842	1842	1842	1842	0
109	20240902	182300	158651407	1842	1842	1842	1842	0
110	20240902	182200	158651407	1842	1842	1842	1842	0
111	20240902	182100	158651407	1842	1842	1842	1842	0
112	20240902	182000	158651407	1842	1842	1842	1842	0
113	20240902	181900	158651407	1842	1842	1842	1842	0
114	20240902	181800	158651407	1842	1842	1842	1842	0
115	20240902	181700	158651407	1842	1842	1842	1842	0
116	20240902	181600	158651407	1842	1842	1842	1842	0
117	20240902	181500	158651407	1842	1842	1842	1842	0
118	20240902	181400	158651407	1842	1842	1842	1842	0
119	20240902	181300	158651407	1842	1842	1842	1842	0
120	20240902	181200	158651407	1842	1842	1842	1842	0
121	20240902	181100	158651407	1842	1842	1842	1842	0
122	20240902	181000	158651407	1842	1842	1842	1842	868
123	20240902	180900	158651407	1842	1842	1842	1842	0
124	20240902	180800	158651407	1842	1842	1842	1842	0
125	20240902	180700	158651407	1842	1842	1842	1842	0
126	20240902	180600	158651407	1842	1842	1842	1842	0
127	20240902	180500	158651407	1842	1842	1842	1842	0
128	20240902	180400	158651407	1842	1842	1842	1842	0
129	20240902	180300	158651407	1842	1842	1842	1842	0
130	20240902	180200	158651407	1842	1842	1842	1842	0
131	20240902	180100	158651407	1842	1842	1842	1842	0
132	20240902	180000	158651407	1842	1842	1842	1842	0
133	20240902	175900	158651407	1842	1842	1842	1842	0
134	20240902	175800	158651407	1842	1842	1842	1842	0
135	20240902	175700	158651407	1842	1842	1842	1842	0
136	20240902	175600	158651407	1842	1842	1842	1842	0
137	20240902	175500	158651407	1842	1842	1842	1842	0
138	20240902	175400	158651407	1842	1842	1842	1842	0
139	20240902	175300	158651407	1842	1842	1842	1842	0
140	20240902	175200	158651407	1842	1842	1842	1842	0
141	20240902	175100	158651407	1842	1842	1842	1842	0
142	20240902	175000	158651407	1842	1842	1842	1842	0
143	20240902	174900	158651407	1842	1842	1842	1842	0
144	20240902	174800	158651407	1842	1842	1842	1842	0
145	20240902	174700	158651407	1842	1842	1842	1842	0
146	20240902	174600	158651407	1842	1842	1842	1842	0
147	20240902	174500	158651407	1842	1842	1842	1842	0
148	20240902	174400	158651407	1842	1842	1842	1842	0
149	20240902	174300	158651407	1842	1842	1842	1842	0
150	20240902	174200	158651407	1842	1842	1842	1842	0
151	20240902	174100	158651407	1842	1842	1842	1842	0
152	20240902	174000	158651407	1842	1842	1842	1842	868
153	20240902	173900	158651407	1842	1842	1842	1842	0
154	20240902	173800	158651407	1842	1842	1842	1842	0
155	20240902	173700	158651407	1842	1842	1842	1842	0
156	20240902	173600	158651407	1842	1842	1842	1842	0
157	20240902	173500	158651407	1842	1842	1842	1842	0
158	20240902	173400	158651407	1842	1842	1842	1842	0
159	20240902	173300	158651407	1842	1842	1842	1842	0
160	20240902	173200	158651407	1842	1842	1842	1842	0
161	20240902	173100	158651407	1842	1842	1842	1842	0
162	20240902	173000	158651407	1842	1842	1842	1842	0
163	20240902	172900	158651407	1842	1842	1842	1842	0
164	20240902	172800	158651407	1842	1842	1842	1842	0
165	20240902	172700	158651407	1842	1842	1842	1842	0
166	20240902	172600	158651407	1842	1842	1842	1842	0
167	20240902	172500	158651407	1842	1842	1842	1842	0
168	20240902	172400	158651407	1842	1842	1842	1842	0
169	20240902	172300	158651407	1842	1842	1842	1842	0
170	20240902	172200	158651407	1842	1842	1842	1842	0
171	20240902	172100	158651407	1842	1842	1842	1842	0
172	20240902	172000	158651407	1842	1842	1842	1842	0
173	20240902	171900	158651407	1842	1842	1842	1842	0
174	20240902	171800	158651407	1842	1842	1842	1842	0
175	20240902	171700	158651407	1842	1842	1842	1842	0
176	20240902	171600	158651407	1842	1842	1842	1842	0
177	20240902	171500	158651407	1842	1842	1842	1842	0
178	20240902	171400	158651407	1842	1842	1842	1842	0
179	20240902	171300	158651407	1842	1842	1842	1842	0
180	20240902	171200	158651407	1842	1842	1842	1842	0
181	20240902	171100	158651407	1842	1842	1842	1842	0
182	20240902	171000	158651407	1842	1842	1842	1842	868
183	20240902	170900	158651407	1842	1842	1842	1842	0
184	20240902	170800	158651407	1842	1842	1842	1842	0
185	20240902	170700	158651407	1842	1842	1842	1842	0
186	20240902	170600	158651407	1842	1842	1842	1842	0
187	20240902	170500	158651407	1842	1842	1842	1842	0
188	20240902	170400	158651407	1842	1842	1842	1842	0
189	20240902	170300	158651407	1842	1842	1842	1842	0
190	20240902	170200	158651407	1842	1842	1842	1842	0
191	20240902	170100	158651407	1842	1842	1842	1842	0
192	20240902	170000	158651407	1842	1842	1842	1842	0
193	20240902	165900	158651407	1842	1842	1842	1842	0
194	20240902	165800	158651407	1842	1842	1842	1842	0
195	20240902	165700	158651407	1842	1842	1842	1842	0
196	20240902	165600	158651407	1842	1842	1842	1842	0
197	20240902	165500	158651407	1842	1842	1842	1842	0
198	20240902	165400	158651407	1842	1842	1842	1842	0
199	20240902	165300	158651407	1842	1842	1842	1842	0
200	20240902	165200	158651407	1842	1842	1842	1842	0
201	20240902	165100	158651407	1842	1842	1842	1842	0
202	20240902	165000	158651407	1842	1842	1842	1842	0
203	20240902	164900	158651407	1842	1842	1842	1842	0
204	20240902	164800	158651407	1842	1842	1842	1842	0
205	20240902	164700	158651407	1842	1842	1842	1842	0
206	20240902	164600	158651407	1842	1842	1842	1842	0
207	20240902	164500	158651407	1842	1842	1842	1842	0
208	20240902	164400	158651407	1842	1842	1842	1842	0
209	20240902	164300	158651407	1842	1842	1842	1842	0
210	20240902	164200	158651407	1842	1842	1842	1842	0
211	20240902	164100	158651407	1842	1842	1842	1842	0
212	20240902	164000	158651407	1842	1842	1842	1842	868
213	20240902	163900	158651407	1842	1842	1842	1842	0
214	20240902	163800	158651407	1842	1842	1842	1842	0
215	20240902	163700	158651407	1842	1842	1842	1842	0
216	20240902	163600	158651407	1842	1842	1842	1842	0
217	20240902	163500	158651407	1842	1842	1842	1842	0
218	20240902	163400	158651407	1842	1842	1842	1842	0
219	20240902	163300	158651407	1842	1842	1842	1842	0
220	20240902	163200	158651407	1842	1842	1842	1842	0
221	20240902	163100	158651407	1842	1842	1842	1842	0
222	20240902	163000	158651407	1842	1842	1842	1842	0
223	20240902	162900	158651407	1842	1842	1842	1842	0
224	20240902	162800	158651407	1842	1842	1842	1842	0
225	20240902	162700	158651407	1842	1842	1842	1842	0
226	20240902	162600	158651407	1842	1842	1842	1842	0
227	20240902	162500	158651407	1842	1842	1842	1842	0
228	20240902	162400	158651407	1842	1842	1842	1842	0
229	20240902	162300	158651407	1842	1842	1842	1842	0
230	20240902	162200	158651407	1842	1842	1842	1842	0
231	20240902	162100	158651407	1842	1842	1842	1842	0
232	20240902	162000	158651407	1842	1842	1842	1842	0
233	20240902	161900	158651407	1842	1842	1842	1842	0
234	20240902	161800	158651407	1842	1842	1842	1842	0
235	20240902	161700	158651407	1842	1842	1842	1842	0
236	20240902	161600	158651407	1842	1842	1842	1842	0
237	20240902	161500	158651407	1842	1842	1842	1842	0
238	20240902	161400	158651407	1842	1842	1842	1842	0
239	20240902	161300	158651407	1842	1842	1842	1842	0
240	20240902	161200	158651407	1842	1842	1842	1842	0
241	20240902	161100	158651407	1842	1842	1842	1842	0
242	20240902	161000	158651407	1842	1842	1842	1842	868
243	20240902	160900	158651407	1842	1842	1842	1842	0
244	20240902	160800	158651407	1842	1842	1842	1842	0
245	20240902	160700	158651407	1842	1842	1842	1842	0
246	20240902	160600	158651407	1842	1842	1842	1842	0
247	20240902	160500	158651407	1842	1842	1842	1842	0
248	20240902	160400	158651407	1842	1842	1842	1842	0
249	20240902	160300	158651407	1842	1842	1842	1842	0
250	20240902	160200	158651407	1842	1842	1842	1842	0
251	20240902	160100	158651407	1842	1842	1842	1842	0
252	20240902	160000	158651407	1842	1842	1842	1842	0
253	20240902	155900	158651407	1842	1842	1842	1842	0
254	20240902	155800	158651407	1842	1842	1842	1842	0
255	20240902	155700	158651407	1842	1842	1842	1842	0
256	20240902	155600	158651407	1842	1842	1842	1842	0
257	20240902	155500	158651407	1842	1842	1842	1842	0
258	20240902	155400	158651407	1842	1842	1842	1842	0
259	20240902	155300	158651407	1842	1842	1842	1842	0
260	20240902	155200	158651407	1842	1842	1842	1842	0
261	20240902	155100	158651407	1842	1842	1842	1842	0
262	20240902	155000	158651407	1842	1842	1842	1842	0
263	20240902	154900	158651407	1842	1842	1842	1842	0
264	20240902	154800	158651407	1842	1842	1842	1842	0
265	20240902	154700	158651407	1842	1842	1842	1842	0
266	20240902	154600	158651407	1842	1842	1842	1842	0
267	20240902	154500	158651407	1842	1842	1842	1842	0
268	20240902	154400	158651407	1842	1842	1842	1842	0
269	20240902	154300	158651407	1842	1842	1842	1842	0
270	20240902	154200	158651407	1842	1842	1842	1842	0
271	20240902	154100	158651407	1842	1842	1842	1842	0
272	20240902	154000	158651407	1842	1842	1842	1842	868
273	20240902	153900	158651407	1842	1842	1842	1842	0
274	20240902	153800	158651407	1842	1842	1842	1842	0
275	20240902	153700	158651407	1842	1842	1842	1842	0
276	20240902	153600	158651407	1842	1842	1842	1842	0
277	20240902	153500	158651407	1842	1842	1842	1842	0
278	20240902	153400	158651407	1842	1842	1842	1842	0
279	20240902	153300	158651407	1842	1842	1842	1842	0
280	20240902	153200	158651407	1842	1842	1842	1842	0
281	20240902	153100	158651407	1842	1842	1842	1842	0
282	20240902	153000	158651407	1842	1842	1842	1842	868
283	20240902	152900	157052551	1844	1844	1844	1844	0
284	20240902	152800	157052551	1844	1844	1844	1844	0
285	20240902	152700	157052551	1844	1844	1844	1844	0
286	20240902	152600	157052551	1844	1844	1844	1844	0
287	20240902	152500	157052551	1844	1844	1844	1844	0
288	20240902	152400	157052551	1844	1844	1844	1844	0
289	20240902	152300	157052551	1844	1844	1844	1844	0
290	20240902	152200	157052551	1844	1844	1844	1844	0
291	20240902	152100	157052551	1844	1844	1844	1844	0
292	20240902	152000	157052551	1844	1844	1844	1844	0
293	20240902	151900	157052551	1844	1844	1844	1844	66
294	20240902	151800	156930847	1844	1844	1844	1844	63
295	20240902	151700	156814675	1844	1844	1844	1844	10
296	20240902	151600	156796235	1844	1840	1844	1840	9
297	20240902	151500	156779671	1840	1840	1840	1840	220
298	20240902	151400	156374871	1844	1844	1844	1844	0
299	20240902	151300	156374871	1844	1844	1844	1844	0
300	20240902	151200	156374871	1844	1844	1844	1844	28
301	20240902	151100	156323239	1844	1844	1844	1844	0
302	20240902	151000	156323239	1844	1844	1844	1844	0
303	20240902	150900	156323239	1844	1844	1844	1844	184
304	20240902	150800	155983943	1844	1844	1844	1844	100
305	20240902	150700	155799543	1845	1845	1845	1845	0
306	20240902	150600	155799543	1845	1845	1845	1845	0
307	20240902	150500	155799543	1845	1845	1845	1845	142
308	20240902	150400	155537553	1844	1844	1844	1844	0
309	20240902	150300	155537553	1844	1844	1844	1844	201
310	20240902	150200	155166909	1844	1844	1844	1844	40
311	20240902	150100	155093149	1844	1844	1844	1844	0
312	20240902	150000	155093149	1844	1844	1844	1844	0
313	20240902	145900	155093149	1844	1844	1844	1844	0
314	20240902	145800	155093149	1844	1844	1844	1844	0
315	20240902	145700	155093149	1844	1844	1844	1844	0
316	20240902	145600	155093149	1844	1844	1844	1844	0
317	20240902	145500	155093149	1844	1844	1844	1844	1
318	20240902	145400	155091305	1840	1840	1840	1840	0
319	20240902	145300	155091305	1840	1840	1840	1840	1138
320	20240902	145200	152997385	1845	1845	1845	1845	603
321	20240902	145100	151884850	1850	1850	1850	1850	0
322	20240902	145000	151884850	1850	1850	1850	1850	140
323	20240902	144900	151625850	1850	1850	1850	1850	40
324	20240902	144800	151551850	1850	1850	1850	1850	41
325	20240902	144700	151476000	1848	1848	1848	1848	0
326	20240902	144600	151476000	1848	1845	1848	1845	4032
327	20240902	144500	144029295	1845	1845	1845	1845	600
328	20240902	144400	142922295	1845	1845	1845	1845	1
329	20240902	144300	142920450	1840	1845	1845	1840	1942
330	20240902	144200	139347165	1840	1840	1840	1840	1239
331	20240902	144100	137067405	1845	1845	1845	1845	7
332	20240902	144000	137054490	1846	1846	1846	1846	0
333	20240902	143900	137054490	1846	1845	1846	1845	23
334	20240902	143800	137012033	1846	1846	1846	1846	0
335	20240902	143700	137012033	1846	1846	1846	1846	60
336	20240902	143600	136901273	1846	1846	1846	1846	0
337	20240902	143500	136901273	1846	1845	1846	1845	61
338	20240902	143400	136788678	1847	1847	1847	1847	59
339	20240902	143300	136679705	1848	1848	1848	1848	0
340	20240902	143200	136679705	1848	1848	1848	1848	0
341	20240902	143100	136679705	1848	1848	1848	1848	0
342	20240902	143000	136679705	1848	1848	1848	1848	0
343	20240902	142900	136679705	1848	1848	1848	1848	0
344	20240902	142800	136679705	1848	1848	1848	1848	0
345	20240902	142700	136679705	1848	1842	1848	1842	1430
346	20240902	142600	134044781	1837	1839	1841	1837	2579
347	20240902	142500	129301192	1838	1838	1838	1838	41
348	20240902	142400	129225834	1838	1838	1839	1838	98
349	20240902	142300	129045681	1840	1840	1840	1840	0
350	20240902	142200	129045681	1840	1840	1840	1840	0
351	20240902	142100	129045681	1840	1840	1840	1840	0
352	20240902	142000	129045681	1840	1840	1840	1840	0
353	20240902	141900	129045681	1840	1840	1840	1840	0
354	20240902	141800	129045681	1840	1840	1840	1840	0
355	20240902	141700	129045681	1840	1840	1840	1840	40
356	20240902	141600	128972081	1840	1840	1840	1840	0
357	20240902	141500	128972081	1840	1840	1840	1840	0
358	20240902	141400	128972081	1840	1840	1840	1840	0
359	20240902	141300	128972081	1840	1840	1840	1840	0
360	20240902	141200	128972081	1840	1840	1840	1840	353
361	20240902	141100	128322561	1840	1840	1840	1840	13
362	20240902	141000	128298641	1840	1840	1840	1840	300
363	20240902	140900	127746641	1840	1840	1840	1840	0
364	20240902	140800	127746641	1840	1837	1840	1837	10
365	20240902	140700	127728268	1840	1840	1840	1840	0
366	20240902	140600	127728268	1840	1840	1840	1840	5
367	20240902	140500	127719068	1840	1840	1840	1840	0
368	20240902	140400	127719068	1840	1840	1840	1840	0
369	20240902	140300	127719068	1840	1840	1840	1840	0
370	20240902	140200	127719068	1840	1840	1840	1840	0
371	20240902	140100	127719068	1840	1840	1840	1840	0
372	20240902	140000	127719068	1840	1840	1840	1840	50
373	20240902	135900	127627068	1840	1835	1840	1835	2171
374	20240902	135800	123640798	1834	1834	1834	1834	92
375	20240902	135700	123472070	1834	1834	1834	1834	8
376	20240902	135600	123457398	1834	1834	1834	1834	0
377	20240902	135500	123457398	1834	1834	1834	1834	7
378	20240902	135400	123444560	1834	1834	1834	1834	15
379	20240902	135300	123417050	1834	1832	1834	1832	2402
380	20240902	135200	119013083	1832	1831	1832	1831	2
381	20240902	135100	119009420	1828	1828	1828	1828	1228
382	20240902	135000	116764636	1832	1832	1832	1832	1
383	20240902	134900	116762804	1831	1831	1831	1831	0
384	20240902	134800	116762804	1831	1829	1831	1829	624
385	20240902	134700	115620456	1829	1829	1829	1829	10
386	20240902	134600	115602166	1830	1830	1830	1830	10
387	20240902	134500	115583866	1830	1830	1830	1829	24
388	20240902	134400	115539948	1830	1818	1830	1818	4224
389	20240902	134300	107853355	1818	1816	1818	1816	1978
390	20240902	134200	104261303	1818	1818	1818	1818	0
391	20240902	134100	104261303	1818	1818	1818	1818	0
392	20240902	134000	104261303	1818	1818	1818	1818	0
393	20240902	133900	104261303	1818	1818	1818	1818	0
394	20240902	133800	104261303	1818	1818	1818	1818	0
395	20240902	133700	104261303	1818	1818	1818	1818	100
396	20240902	133600	104079503	1818	1818	1818	1818	1
397	20240902	133500	104077685	1818	1818	1818	1818	0
398	20240902	133400	104077685	1818	1818	1818	1818	1
399	20240902	133300	104075867	1819	1819	1819	1819	0
400	20240902	133200	104075867	1819	1819	1819	1819	0
401	20240902	133100	104075867	1819	1819	1819	1819	2
402	20240902	133000	104072229	1819	1819	1819	1819	0
403	20240902	132900	104072229	1819	1819	1819	1819	0
404	20240902	132800	104072229	1819	1819	1819	1819	0
405	20240902	132700	104072229	1819	1819	1819	1819	0
406	20240902	132600	104072229	1819	1819	1819	1819	0
407	20240902	132500	104072229	1819	1819	1819	1819	0
408	20240902	132400	104072229	1819	1819	1819	1819	4
409	20240902	132300	104064953	1819	1819	1819	1819	0
410	20240902	132200	104064953	1819	1819	1819	1819	0
411	20240902	132100	104064953	1819	1809	1819	1809	14
412	20240902	132000	104039597	1819	1818	1819	1818	358
413	20240902	131900	103388400	1810	1811	1811	1810	220
414	20240902	131800	102990194	1819	1819	1819	1819	0
415	20240902	131700	102990194	1819	1819	1819	1819	0
416	20240902	131600	102990194	1819	1819	1819	1819	0
417	20240902	131500	102990194	1819	1819	1819	1819	0
418	20240902	131400	102990194	1819	1819	1819	1819	0
419	20240902	131300	102990194	1819	1819	1819	1819	0
420	20240902	131200	102990194	1819	1819	1819	1819	0
421	20240902	131100	102990194	1819	1819	1819	1819	0
422	20240902	131000	102990194	1819	1819	1819	1819	0
423	20240902	130900	102990194	1819	1810	1819	1809	2001
424	20240902	130800	99368906	1810	1810	1810	1810	60
425	20240902	130700	99260306	1810	1810	1810	1810	0
426	20240902	130600	99260306	1810	1810	1810	1810	0
427	20240902	130500	99260306	1810	1810	1810	1809	754
428	20240902	130400	97895830	1810	1810	1810	1810	10
429	20240902	130300	97877730	1821	1821	1821	1821	0
430	20240902	130200	97877730	1821	1821	1821	1821	16
431	20240902	130100	97848594	1821	1821	1821	1821	0
432	20240902	130000	97848594	1821	1821	1821	1821	1000
433	20240902	125900	96027594	1821	1821	1821	1821	0
434	20240902	125800	96027594	1821	1821	1821	1821	0
435	20240902	125700	96027594	1821	1821	1821	1821	0
436	20240902	125600	96027594	1821	1821	1821	1821	0
437	20240902	125500	96027594	1821	1821	1821	1821	0
438	20240902	125400	96027594	1821	1821	1821	1821	0
439	20240902	125300	96027594	1821	1821	1821	1821	0
440	20240902	125200	96027594	1821	1821	1821	1821	1
441	20240902	125100	96025773	1809	1810	1810	1809	454
442	20240902	125000	95204198	1821	1821	1821	1821	0
443	20240902	124900	95204198	1821	1821	1821	1821	0
444	20240902	124800	95204198	1821	1810	1821	1810	9
445	20240902	124700	95187897	1811	1811	1811	1811	46
446	20240902	124600	95104591	1821	1821	1821	1821	0
447	20240902	124500	95104591	1821	1821	1821	1821	1
448	20240902	124400	95102770	1811	1811	1811	1811	0
449	20240902	124300	95102770	1811	1811	1811	1811	100
450	20240902	124200	94921670	1821	1821	1821	1821	0
451	20240902	124100	94921670	1821	1821	1821	1821	0
452	20240902	124000	94921670	1821	1821	1821	1821	0
453	20240902	123900	94921670	1821	1821	1821	1821	25
454	20240902	123800	94876145	1821	1821	1821	1821	0
455	20240902	123700	94876145	1821	1821	1821	1821	0
456	20240902	123600	94876145	1821	1821	1821	1821	0
457	20240902	123500	94876145	1821	1821	1821	1821	0
458	20240902	123400	94876145	1821	1821	1821	1821	0
459	20240902	123300	94876145	1821	1821	1821	1821	0
460	20240902	123200	94876145	1821	1821	1821	1821	0
461	20240902	123100	94876145	1821	1821	1821	1821	10
462	20240902	123000	94857935	1821	1821	1821	1821	40
463	20240902	122900	94785095	1821	1821	1821	1821	0
464	20240902	122800	94785095	1821	1821	1821	1821	0
465	20240902	122700	94785095	1821	1821	1821	1821	0
466	20240902	122600	94785095	1821	1821	1821	1821	1
467	20240902	122500	94783274	1812	1812	1812	1812	0
468	20240902	122400	94783274	1812	1812	1812	1812	5
469	20240902	122300	94774214	1812	1812	1812	1812	0
470	20240902	122200	94774214	1812	1812	1812	1812	0
471	20240902	122100	94774214	1812	1816	1816	1812	268
472	20240902	122000	94288482	1821	1821	1821	1821	0
473	20240902	121900	94288482	1821	1821	1821	1821	0
474	20240902	121800	94288482	1821	1816	1821	1816	6
475	20240902	121700	94277581	1822	1822	1822	1822	0
476	20240902	121600	94277581	1822	1822	1822	1822	0
477	20240902	121500	94277581	1822	1822	1822	1822	0
478	20240902	121400	94277581	1822	1822	1822	1822	0
479	20240902	121300	94277581	1822	1822	1822	1822	0
480	20240902	121200	94277581	1822	1822	1822	1822	0
481	20240902	121100	94277581	1822	1822	1822	1822	0
482	20240902	121000	94277581	1822	1822	1822	1822	0
483	20240902	120900	94277581	1822	1822	1822	1822	0
484	20240902	120800	94277581	1822	1822	1822	1822	0
485	20240902	120700	94277581	1822	1822	1822	1822	0
486	20240902	120600	94277581	1822	1822	1822	1822	0
487	20240902	120500	94277581	1822	1822	1822	1822	0
488	20240902	120400	94277581	1822	1822	1822	1822	0
489	20240902	120300	94277581	1822	1822	1822	1822	0
490	20240902	120200	94277581	1822	1822	1822	1822	0
491	20240902	120100	94277581	1822	1822	1822	1822	0
492	20240902	120000	94277581	1822	1822	1822	1822	0
493	20240902	115900	94277581	1822	1822	1822	1822	0
494	20240902	115800	94277581	1822	1822	1822	1822	1
495	20240902	115700	94275759	1822	1822	1822	1822	0
496	20240902	115600	94275759	1822	1822	1822	1822	0
497	20240902	115500	94275759	1822	1822	1822	1822	0
498	20240902	115400	94275759	1822	1822	1822	1822	0
499	20240902	115300	94275759	1822	1822	1822	1822	0
500	20240902	115200	94275759	1822	1822	1822	1822	0
501	20240902	115100	94275759	1822	1822	1822	1822	0
502	20240902	115000	94275759	1822	1822	1822	1822	0
503	20240902	114900	94275759	1822	1822	1822	1822	0
504	20240902	114800	94275759	1822	1822	1822	1822	0
505	20240902	114700	94275759	1822	1822	1822	1822	0
506	20240902	114600	94275759	1822	1822	1822	1822	0
507	20240902	114500	94275759	1822	1822	1822	1822	0
508	20240902	114400	94275759	1822	1822	1822	1822	0
509	20240902	114300	94275759	1822	1822	1822	1822	0
510	20240902	114200	94275759	1822	1822	1822	1822	2
511	20240902	114100	94272115	1822	1822	1822	1822	0
512	20240902	114000	94272115	1822	1822	1822	1822	0
513	20240902	113900	94272115	1822	1820	1822	1820	14
514	20240902	113800	94246627	1822	1822	1822	1822	1
515	20240902	113700	94244805	1816	1805	1816	1805	353
516	20240902	113600	93603848	1806	1805	1806	1805	444
517	20240902	113500	92802004	1815	1815	1815	1815	0
518	20240902	113400	92802004	1815	1815	1815	1815	0
519	20240902	113300	92802004	1815	1815	1815	1815	0
520	20240902	113200	92802004	1815	1815	1815	1815	0
521	20240902	113100	92802004	1815	1815	1815	1815	0
522	20240902	113000	92802004	1815	1815	1815	1815	0
523	20240902	112900	92802004	1815	1815	1815	1815	0
524	20240902	112800	92802004	1815	1815	1815	1815	0
525	20240902	112700	92802004	1815	1815	1815	1815	0
526	20240902	112600	92802004	1815	1815	1815	1815	1
527	20240902	112500	92800189	1805	1805	1805	1805	0
528	20240902	112400	92800189	1805	1805	1805	1805	204
529	20240902	112300	92431969	1804	1806	1806	1804	1151
530	20240902	112200	90354832	1806	1806	1806	1806	0
531	20240902	112100	90354832	1806	1806	1806	1806	1000
532	20240902	112000	88548832	1806	1810	1810	1806	1010
533	20240902	111900	86723468	1808	1808	1808	1808	18
534	20240902	111800	86690924	1807	1807	1807	1807	0
535	20240902	111700	86690924	1807	1832	1832	1807	1890
536	20240902	111600	83264121	1832	1832	1832	1832	2
537	20240902	111500	83260457	1832	1825	1832	1825	366
538	20240902	111400	82592472	1813	1817	1817	1813	33
539	20240902	111300	82532552	1816	1816	1816	1816	0
540	20240902	111200	82532552	1816	1816	1816	1816	1
541	20240902	111100	82530736	1825	1825	1825	1825	1
542	20240902	111000	82528911	1808	1819	1819	1808	5200
543	20240902	110900	73085910	1825	1825	1825	1825	3
544	20240902	110800	73080435	1825	1825	1825	1825	0
545	20240902	110700	73080435	1825	1825	1825	1825	50
546	20240902	110600	72989185	1834	1834	1834	1834	0
547	20240902	110500	72989185	1834	1834	1834	1834	0
548	20240902	110400	72989185	1834	1834	1834	1834	0
549	20240902	110300	72989185	1834	1834	1834	1834	0
550	20240902	110200	72989185	1834	1834	1834	1834	1
551	20240902	110100	72987351	1834	1833	1834	1833	19
552	20240902	110000	72952523	1833	1833	1833	1833	0
553	20240902	105900	72952523	1833	1833	1833	1833	15
554	20240902	105800	72925028	1816	1833	1833	1816	530
555	20240902	105700	71961980	1834	1834	1834	1834	0
556	20240902	105600	71961980	1834	1834	1834	1834	0
557	20240902	105500	71961980	1834	1834	1834	1834	0
558	20240902	105400	71961980	1834	1834	1834	1834	0
559	20240902	105300	71961980	1834	1834	1834	1834	0
560	20240902	105200	71961980	1834	1834	1834	1834	0
561	20240902	105100	71961980	1834	1827	1834	1827	775
562	20240902	105000	70546041	1827	1816	1827	1816	2240
563	20240902	104900	66456098	1816	1810	1816	1810	1801
564	20240902	104800	63196127	1803	1810	1810	1803	190
565	20240902	104700	62853347	1810	1810	1810	1810	1700
566	20240902	104600	59776347	1816	1806	1816	1803	502
567	20240902	104500	58870427	1818	1818	1818	1818	0
568	20240902	104400	58870427	1818	1819	1819	1805	440
569	20240902	104300	58076018	1818	1826	1826	1805	281
570	20240902	104200	57568125	1826	1809	1826	1805	388
571	20240902	104100	56866795	1809	1825	1825	1809	10
572	20240902	104000	56848624	1825	1825	1825	1825	1
573	20240902	103900	56846799	1810	1810	1810	1810	615
574	20240902	103800	55733649	1810	1810	1810	1810	0
575	20240902	103700	55733649	1810	1826	1826	1810	2300
576	20240902	103600	51555300	1829	1829	1829	1829	0
577	20240902	103500	51555300	1829	1827	1829	1827	6
578	20240902	103400	51544336	1830	1830	1830	1830	0
579	20240902	103300	51544336	1830	1830	1830	1830	9
580	20240902	103200	51527866	1826	1827	1827	1826	200
581	20240902	103100	51162566	1821	1822	1822	1821	200
582	20240902	103000	50798266	1820	1820	1820	1820	29
583	20240902	102900	50745486	1820	1820	1820	1820	200
584	20240902	102800	50381486	1831	1820	1831	1820	10
585	20240902	102700	50363275	1820	1821	1821	1820	1426
586	20240902	102600	47767737	1820	1823	1823	1820	3054
587	20240902	102500	42208244	1834	1834	1834	1834	1
588	20240902	102400	42206410	1835	1835	1835	1835	0
589	20240902	102300	42206410	1835	1835	1835	1835	0
590	20240902	102200	42206410	1835	1835	1835	1835	0
591	20240902	102100	42206410	1835	1835	1835	1835	0
592	20240902	102000	42206410	1835	1835	1835	1835	0
593	20240902	101900	42206410	1835	1825	1835	1825	1182
594	20240902	101800	40049250	1835	1835	1835	1835	0
595	20240902	101700	40049250	1835	1827	1835	1826	1053
596	20240902	101600	38126016	1835	1835	1835	1835	50
597	20240902	101500	38034266	1835	1835	1835	1835	3
598	20240902	101400	38028761	1836	1836	1836	1836	0
599	20240902	101300	38028761	1836	1836	1836	1836	0
600	20240902	101200	38028761	1836	1836	1836	1836	0
601	20240902	101100	38028761	1836	1836	1836	1836	0
602	20240902	101000	38028761	1836	1836	1836	1836	0
603	20240902	100900	38028761	1836	1834	1836	1827	301
604	20240902	100800	37478270	1838	1838	1838	1838	5
605	20240902	100700	37469080	1838	1838	1838	1838	0
606	20240902	100600	37469080	1838	1839	1839	1838	238
607	20240902	100500	37031627	1839	1843	1843	1839	31
608	20240902	100400	36974518	1844	1844	1844	1844	0
609	20240902	100300	36974518	1844	1844	1844	1844	0
610	20240902	100200	36974518	1844	1844	1844	1844	0
611	20240902	100100	36974518	1844	1844	1844	1844	10
612	20240902	100000	36956078	1844	1844	1844	1844	0
613	20240902	095900	36956078	1844	1844	1844	1844	0
614	20240902	095800	36956078	1844	1844	1844	1844	0
615	20240902	095700	36956078	1844	1844	1844	1844	0
616	20240902	095600	36956078	1844	1844	1844	1844	1
617	20240902	095500	36954234	1844	1844	1844	1844	0
618	20240902	095400	36954234	1844	1844	1844	1844	0
619	20240902	095300	36954234	1844	1844	1844	1844	10
620	20240902	095200	36935794	1844	1844	1844	1844	200
621	20240902	095100	36566994	1844	1844	1844	1844	2
622	20240902	095000	36563306	1838	1838	1838	1838	900
623	20240902	094900	34909106	1844	1844	1844	1844	2
624	20240902	094800	34905418	1844	1844	1844	1844	3
625	20240902	094700	34899886	1844	1844	1844	1844	1
626	20240902	094600	34898042	1844	1844	1844	1844	2
627	20240902	094500	34894354	1844	1844	1844	1844	2
628	20240902	094400	34890666	1838	1842	1842	1838	281
629	20240902	094300	34373459	1843	1843	1843	1843	201
630	20240902	094200	34003016	1831	1831	1831	1831	0
631	20240902	094100	34003016	1831	1831	1831	1831	0
632	20240902	094000	34003016	1831	1831	1831	1831	2
633	20240902	093900	33999354	1842	1842	1842	1842	300
634	20240902	093800	33446754	1842	1842	1842	1842	0
635	20240902	093700	33446754	1842	1842	1842	1842	1
636	20240902	093600	33444912	1839	1839	1839	1839	2
637	20240902	093500	33441234	1840	1840	1840	1840	0
638	20240902	093400	33441234	1840	1840	1840	1840	11
639	20240902	093300	33420994	1831	1831	1831	1831	30
640	20240902	093200	33366064	1841	1841	1841	1841	0
641	20240902	093100	33366064	1841	1841	1841	1841	6
642	20240902	093000	33355018	1842	1842	1842	1842	1
643	20240902	092900	33353176	1831	1830	1831	1827	455
644	20240902	092800	32520730	1831	1843	1843	1831	1901
645	20240902	092700	29035978	1844	1844	1844	1844	0
646	20240902	092600	29035978	1844	1844	1844	1844	25
647	20240902	092500	28989878	1835	1836	1836	1834	1383
648	20240902	092400	26451478	1836	1854	1854	1836	315
649	20240902	092300	25872868	1854	1854	1854	1854	0
650	20240902	092200	25872868	1854	1854	1854	1854	305
651	20240902	092100	25307398	1857	1857	1857	1857	11
652	20240902	092000	25286971	1857	1859	1859	1857	25
653	20240902	091900	25240516	1858	1858	1858	1858	117
654	20240902	091800	25023130	1859	1859	1859	1859	0
655	20240902	091700	25023130	1859	1857	1859	1848	247
656	20240902	091600	24566249	1857	1857	1857	1857	1
657	20240902	091500	24564392	1851	1842	1851	1835	5241
658	20240902	091400	14870037	1848	1846	1848	1846	5
659	20240902	091300	14860805	1843	1846	1846	1842	116
660	20240902	091200	14646894	1842	1845	1845	1842	1218
661	20240902	091100	12399714	1845	1845	1845	1845	0
662	20240902	091000	12399714	1845	1846	1846	1835	306
663	20240902	090900	11836259	1848	1848	1848	1848	24
664	20240902	090800	11791907	1848	1847	1848	1847	239
665	20240902	090700	11350473	1847	1836	1847	1835	72
666	20240902	090600	11218305	1851	1851	1851	1851	0
667	20240902	090500	11218305	1851	1848	1851	1836	2931
668	20240902	090400	5801577	1850	1850	1850	1850	0
669	20240902	090300	5801577	1850	1836	1850	1836	501
670	20240902	090200	4881727	1850	1837	1850	1836	21
671	20240902	090100	4843147	1851	1850	1851	1850	398
672	20240902	090000	4106749	1851	1835	1851	1835	2238