KissMeData/226340/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	204000	1601673406	1867	1867	1867	1867	13929
3	20240904	203900	1601673406	1867	1867	1867	1867	0
4	20240904	203800	1601673406	1867	1867	1867	1867	0
5	20240904	203700	1601673406	1867	1867	1867	1867	0
6	20240904	203600	1601673406	1867	1867	1867	1867	0
7	20240904	203500	1601673406	1867	1867	1867	1867	0
8	20240904	203400	1601673406	1867	1867	1867	1867	0
9	20240904	203300	1601673406	1867	1867	1867	1867	0
10	20240904	203200	1601673406	1867	1867	1867	1867	0
11	20240904	203100	1601673406	1867	1867	1867	1867	0
12	20240904	203000	1601673406	1867	1867	1867	1867	0
13	20240904	202900	1601673406	1867	1867	1867	1867	0
14	20240904	202800	1601673406	1867	1867	1867	1867	0
15	20240904	202700	1601673406	1867	1867	1867	1867	0
16	20240904	202600	1601673406	1867	1867	1867	1867	0
17	20240904	202500	1601673406	1867	1867	1867	1867	0
18	20240904	202400	1601673406	1867	1867	1867	1867	0
19	20240904	202300	1601673406	1867	1867	1867	1867	0
20	20240904	202200	1601673406	1867	1867	1867	1867	0
21	20240904	202100	1601673406	1867	1867	1867	1867	0
22	20240904	202000	1601673406	1867	1867	1867	1867	0
23	20240904	201900	1601673406	1867	1867	1867	1867	0
24	20240904	201800	1601673406	1867	1867	1867	1867	0
25	20240904	201700	1601673406	1867	1867	1867	1867	0
26	20240904	201600	1601673406	1867	1867	1867	1867	0
27	20240904	201500	1601673406	1867	1867	1867	1867	0
28	20240904	201400	1601673406	1867	1867	1867	1867	0
29	20240904	201300	1601673406	1867	1867	1867	1867	0
30	20240904	201200	1601673406	1867	1867	1867	1867	0
31	20240904	201100	1601673406	1867	1867	1867	1867	0
32	20240904	201000	1601673406	1867	1867	1867	1867	13929
33	20240904	200900	1601673406	1867	1867	1867	1867	0
34	20240904	200800	1601673406	1867	1867	1867	1867	0
35	20240904	200700	1601673406	1867	1867	1867	1867	0
36	20240904	200600	1601673406	1867	1867	1867	1867	0
37	20240904	200500	1601673406	1867	1867	1867	1867	0
38	20240904	200400	1601673406	1867	1867	1867	1867	0
39	20240904	200300	1601673406	1867	1867	1867	1867	0
40	20240904	200200	1601673406	1867	1867	1867	1867	0
41	20240904	200100	1601673406	1867	1867	1867	1867	0
42	20240904	200000	1601673406	1867	1867	1867	1867	0
43	20240904	195900	1601673406	1867	1867	1867	1867	0
44	20240904	195800	1601673406	1867	1867	1867	1867	0
45	20240904	195700	1601673406	1867	1867	1867	1867	0
46	20240904	195600	1601673406	1867	1867	1867	1867	0
47	20240904	195500	1601673406	1867	1867	1867	1867	0
48	20240904	195400	1601673406	1867	1867	1867	1867	0
49	20240904	195300	1601673406	1867	1867	1867	1867	0
50	20240904	195200	1601673406	1867	1867	1867	1867	0
51	20240904	195100	1601673406	1867	1867	1867	1867	0
52	20240904	195000	1601673406	1867	1867	1867	1867	0
53	20240904	194900	1601673406	1867	1867	1867	1867	0
54	20240904	194800	1601673406	1867	1867	1867	1867	0
55	20240904	194700	1601673406	1867	1867	1867	1867	0
56	20240904	194600	1601673406	1867	1867	1867	1867	0
57	20240904	194500	1601673406	1867	1867	1867	1867	0
58	20240904	194400	1601673406	1867	1867	1867	1867	0
59	20240904	194300	1601673406	1867	1867	1867	1867	0
60	20240904	194200	1601673406	1867	1867	1867	1867	0
61	20240904	194100	1601673406	1867	1867	1867	1867	0
62	20240904	194000	1601673406	1867	1867	1867	1867	13929
63	20240904	193900	1601673406	1867	1867	1867	1867	0
64	20240904	193800	1601673406	1867	1867	1867	1867	0
65	20240904	193700	1601673406	1867	1867	1867	1867	0
66	20240904	193600	1601673406	1867	1867	1867	1867	0
67	20240904	193500	1601673406	1867	1867	1867	1867	0
68	20240904	193400	1601673406	1867	1867	1867	1867	0
69	20240904	193300	1601673406	1867	1867	1867	1867	0
70	20240904	193200	1601673406	1867	1867	1867	1867	0
71	20240904	193100	1601673406	1867	1867	1867	1867	0
72	20240904	193000	1601673406	1867	1867	1867	1867	0
73	20240904	192900	1601673406	1867	1867	1867	1867	0
74	20240904	192800	1601673406	1867	1867	1867	1867	0
75	20240904	192700	1601673406	1867	1867	1867	1867	0
76	20240904	192600	1601673406	1867	1867	1867	1867	0
77	20240904	192500	1601673406	1867	1867	1867	1867	0
78	20240904	192400	1601673406	1867	1867	1867	1867	0
79	20240904	192300	1601673406	1867	1867	1867	1867	0
80	20240904	192200	1601673406	1867	1867	1867	1867	0
81	20240904	192100	1601673406	1867	1867	1867	1867	0
82	20240904	192000	1601673406	1867	1867	1867	1867	0
83	20240904	191900	1601673406	1867	1867	1867	1867	0
84	20240904	191800	1601673406	1867	1867	1867	1867	0
85	20240904	191700	1601673406	1867	1867	1867	1867	0
86	20240904	191600	1601673406	1867	1867	1867	1867	0
87	20240904	191500	1601673406	1867	1867	1867	1867	0
88	20240904	191400	1601673406	1867	1867	1867	1867	0
89	20240904	191300	1601673406	1867	1867	1867	1867	0
90	20240904	191200	1601673406	1867	1867	1867	1867	0
91	20240904	191100	1601673406	1867	1867	1867	1867	0
92	20240904	191000	1601673406	1867	1867	1867	1867	13929
93	20240904	190900	1601673406	1867	1867	1867	1867	0
94	20240904	190800	1601673406	1867	1867	1867	1867	0
95	20240904	190700	1601673406	1867	1867	1867	1867	0
96	20240904	190600	1601673406	1867	1867	1867	1867	0
97	20240904	190500	1601673406	1867	1867	1867	1867	0
98	20240904	190400	1601673406	1867	1867	1867	1867	0
99	20240904	190300	1601673406	1867	1867	1867	1867	0
100	20240904	190200	1601673406	1867	1867	1867	1867	0
101	20240904	190100	1601673406	1867	1867	1867	1867	0
102	20240904	190000	1601673406	1867	1867	1867	1867	0
103	20240904	185900	1601673406	1867	1867	1867	1867	0
104	20240904	185800	1601673406	1867	1867	1867	1867	0
105	20240904	185700	1601673406	1867	1867	1867	1867	0
106	20240904	185600	1601673406	1867	1867	1867	1867	0
107	20240904	185500	1601673406	1867	1867	1867	1867	0
108	20240904	185400	1601673406	1867	1867	1867	1867	0
109	20240904	185300	1601673406	1867	1867	1867	1867	0
110	20240904	185200	1601673406	1867	1867	1867	1867	0
111	20240904	185100	1601673406	1867	1867	1867	1867	0
112	20240904	185000	1601673406	1867	1867	1867	1867	0
113	20240904	184900	1601673406	1867	1867	1867	1867	0
114	20240904	184800	1601673406	1867	1867	1867	1867	0
115	20240904	184700	1601673406	1867	1867	1867	1867	0
116	20240904	184600	1601673406	1867	1867	1867	1867	0
117	20240904	184500	1601673406	1867	1867	1867	1867	0
118	20240904	184400	1601673406	1867	1867	1867	1867	0
119	20240904	184300	1601673406	1867	1867	1867	1867	0
120	20240904	184200	1601673406	1867	1867	1867	1867	0
121	20240904	184100	1601673406	1867	1867	1867	1867	0
122	20240904	184000	1601673406	1867	1867	1867	1867	13929
123	20240904	183900	1601673406	1867	1867	1867	1867	0
124	20240904	183800	1601673406	1867	1867	1867	1867	0
125	20240904	183700	1601673406	1867	1867	1867	1867	0
126	20240904	183600	1601673406	1867	1867	1867	1867	0
127	20240904	183500	1601673406	1867	1867	1867	1867	0
128	20240904	183400	1601673406	1867	1867	1867	1867	0
129	20240904	183300	1601673406	1867	1867	1867	1867	0
130	20240904	183200	1601673406	1867	1867	1867	1867	0
131	20240904	183100	1601673406	1867	1867	1867	1867	0
132	20240904	183000	1601673406	1867	1867	1867	1867	0
133	20240904	182900	1601673406	1867	1867	1867	1867	0
134	20240904	182800	1601673406	1867	1867	1867	1867	0
135	20240904	182700	1601673406	1867	1867	1867	1867	0
136	20240904	182600	1601673406	1867	1867	1867	1867	0
137	20240904	182500	1601673406	1867	1867	1867	1867	0
138	20240904	182400	1601673406	1867	1867	1867	1867	0
139	20240904	182300	1601673406	1867	1867	1867	1867	0
140	20240904	182200	1601673406	1867	1867	1867	1867	0
141	20240904	182100	1601673406	1867	1867	1867	1867	0
142	20240904	182000	1601673406	1867	1867	1867	1867	0
143	20240904	181900	1601673406	1867	1867	1867	1867	0
144	20240904	181800	1601673406	1867	1867	1867	1867	0
145	20240904	181700	1601673406	1867	1867	1867	1867	0
146	20240904	181600	1601673406	1867	1867	1867	1867	0
147	20240904	181500	1601673406	1867	1867	1867	1867	0
148	20240904	181400	1601673406	1867	1867	1867	1867	0
149	20240904	181300	1601673406	1867	1867	1867	1867	0
150	20240904	181200	1601673406	1867	1867	1867	1867	0
151	20240904	181100	1601673406	1867	1867	1867	1867	0
152	20240904	181000	1601673406	1867	1867	1867	1867	13929
153	20240904	180900	1601673406	1867	1867	1867	1867	0
154	20240904	180800	1601673406	1867	1867	1867	1867	0
155	20240904	180700	1601673406	1867	1867	1867	1867	0
156	20240904	180600	1601673406	1867	1867	1867	1867	0
157	20240904	180500	1601673406	1867	1867	1867	1867	0
158	20240904	180400	1601673406	1867	1867	1867	1867	0
159	20240904	180300	1601673406	1867	1867	1867	1867	0
160	20240904	180200	1601673406	1867	1867	1867	1867	0
161	20240904	180100	1601673406	1867	1867	1867	1867	0
162	20240904	180000	1601673406	1867	1867	1867	1867	0
163	20240904	175900	1601673406	1867	1867	1867	1867	0
164	20240904	175800	1601673406	1867	1867	1867	1867	0
165	20240904	175700	1601673406	1867	1867	1867	1867	0
166	20240904	175600	1601673406	1867	1867	1867	1867	0
167	20240904	175500	1601673406	1867	1867	1867	1867	0
168	20240904	175400	1601673406	1867	1867	1867	1867	0
169	20240904	175300	1601673406	1867	1867	1867	1867	0
170	20240904	175200	1601673406	1867	1867	1867	1867	0
171	20240904	175100	1601673406	1867	1867	1867	1867	0
172	20240904	175000	1601673406	1867	1867	1867	1867	0
173	20240904	174900	1601673406	1867	1867	1867	1867	0
174	20240904	174800	1601673406	1867	1867	1867	1867	0
175	20240904	174700	1601673406	1867	1867	1867	1867	0
176	20240904	174600	1601673406	1867	1867	1867	1867	0
177	20240904	174500	1601673406	1867	1867	1867	1867	0
178	20240904	174400	1601673406	1867	1867	1867	1867	0
179	20240904	174300	1601673406	1867	1867	1867	1867	0
180	20240904	174200	1601673406	1867	1867	1867	1867	0
181	20240904	174100	1601673406	1867	1867	1867	1867	0
182	20240904	174000	1601673406	1867	1867	1867	1867	13929
183	20240904	173900	1601673406	1867	1867	1867	1867	0
184	20240904	173800	1601673406	1867	1867	1867	1867	0
185	20240904	173700	1601673406	1867	1867	1867	1867	0
186	20240904	173600	1601673406	1867	1867	1867	1867	0
187	20240904	173500	1601673406	1867	1867	1867	1867	0
188	20240904	173400	1601673406	1867	1867	1867	1867	0
189	20240904	173300	1601673406	1867	1867	1867	1867	0
190	20240904	173200	1601673406	1867	1867	1867	1867	0
191	20240904	173100	1601673406	1867	1867	1867	1867	0
192	20240904	173000	1601673406	1867	1867	1867	1867	0
193	20240904	172900	1601673406	1867	1867	1867	1867	0
194	20240904	172800	1601673406	1867	1867	1867	1867	0
195	20240904	172700	1601673406	1867	1867	1867	1867	0
196	20240904	172600	1601673406	1867	1867	1867	1867	0
197	20240904	172500	1601673406	1867	1867	1867	1867	0
198	20240904	172400	1601673406	1867	1867	1867	1867	0
199	20240904	172300	1601673406	1867	1867	1867	1867	0
200	20240904	172200	1601673406	1867	1867	1867	1867	0
201	20240904	172100	1601673406	1867	1867	1867	1867	0
202	20240904	172000	1601673406	1867	1867	1867	1867	0
203	20240904	171900	1601673406	1867	1867	1867	1867	0
204	20240904	171800	1601673406	1867	1867	1867	1867	0
205	20240904	171700	1601673406	1867	1867	1867	1867	0
206	20240904	171600	1601673406	1867	1867	1867	1867	0
207	20240904	171500	1601673406	1867	1867	1867	1867	0
208	20240904	171400	1601673406	1867	1867	1867	1867	0
209	20240904	171300	1601673406	1867	1867	1867	1867	0
210	20240904	171200	1601673406	1867	1867	1867	1867	0
211	20240904	171100	1601673406	1867	1867	1867	1867	0
212	20240904	171000	1601673406	1867	1867	1867	1867	13929
213	20240904	170900	1601673406	1867	1867	1867	1867	0
214	20240904	170800	1601673406	1867	1867	1867	1867	0
215	20240904	170700	1601673406	1867	1867	1867	1867	0
216	20240904	170600	1601673406	1867	1867	1867	1867	0
217	20240904	170500	1601673406	1867	1867	1867	1867	0
218	20240904	170400	1601673406	1867	1867	1867	1867	0
219	20240904	170300	1601673406	1867	1867	1867	1867	0
220	20240904	170200	1601673406	1867	1867	1867	1867	0
221	20240904	170100	1601673406	1867	1867	1867	1867	0
222	20240904	170000	1601673406	1867	1867	1867	1867	0
223	20240904	165900	1601673406	1867	1867	1867	1867	0
224	20240904	165800	1601673406	1867	1867	1867	1867	0
225	20240904	165700	1601673406	1867	1867	1867	1867	0
226	20240904	165600	1601673406	1867	1867	1867	1867	0
227	20240904	165500	1601673406	1867	1867	1867	1867	0
228	20240904	165400	1601673406	1867	1867	1867	1867	0
229	20240904	165300	1601673406	1867	1867	1867	1867	0
230	20240904	165200	1601673406	1867	1867	1867	1867	0
231	20240904	165100	1601673406	1867	1867	1867	1867	0
232	20240904	165000	1601673406	1867	1867	1867	1867	0
233	20240904	164900	1601673406	1867	1867	1867	1867	0
234	20240904	164800	1601673406	1867	1867	1867	1867	0
235	20240904	164700	1601673406	1867	1867	1867	1867	0
236	20240904	164600	1601673406	1867	1867	1867	1867	0
237	20240904	164500	1601673406	1867	1867	1867	1867	0
238	20240904	164400	1601673406	1867	1867	1867	1867	0
239	20240904	164300	1601673406	1867	1867	1867	1867	0
240	20240904	164200	1601673406	1867	1867	1867	1867	0
241	20240904	164100	1601673406	1867	1867	1867	1867	0
242	20240904	164000	1601673406	1867	1867	1867	1867	13929
243	20240904	163900	1601673406	1867	1867	1867	1867	0
244	20240904	163800	1601673406	1867	1867	1867	1867	0
245	20240904	163700	1601673406	1867	1867	1867	1867	0
246	20240904	163600	1601673406	1867	1867	1867	1867	0
247	20240904	163500	1601673406	1867	1867	1867	1867	0
248	20240904	163400	1601673406	1867	1867	1867	1867	0
249	20240904	163300	1601673406	1867	1867	1867	1867	0
250	20240904	163200	1601673406	1867	1867	1867	1867	0
251	20240904	163100	1601673406	1867	1867	1867	1867	0
252	20240904	163000	1601673406	1867	1867	1867	1867	0
253	20240904	162900	1601673406	1867	1867	1867	1867	0
254	20240904	162800	1601673406	1867	1867	1867	1867	0
255	20240904	162700	1601673406	1867	1867	1867	1867	0
256	20240904	162600	1601673406	1867	1867	1867	1867	0
257	20240904	162500	1601673406	1867	1867	1867	1867	0
258	20240904	162400	1601673406	1867	1867	1867	1867	0
259	20240904	162300	1601673406	1867	1867	1867	1867	0
260	20240904	162200	1601673406	1867	1867	1867	1867	0
261	20240904	162100	1601673406	1867	1867	1867	1867	0
262	20240904	162000	1601673406	1867	1867	1867	1867	0
263	20240904	161900	1601673406	1867	1867	1867	1867	0
264	20240904	161800	1601673406	1867	1867	1867	1867	0
265	20240904	161700	1601673406	1867	1867	1867	1867	0
266	20240904	161600	1601673406	1867	1867	1867	1867	0
267	20240904	161500	1601673406	1867	1867	1867	1867	0
268	20240904	161400	1601673406	1867	1867	1867	1867	0
269	20240904	161300	1601673406	1867	1867	1867	1867	0
270	20240904	161200	1601673406	1867	1867	1867	1867	0
271	20240904	161100	1601673406	1867	1867	1867	1867	0
272	20240904	161000	1601673406	1867	1867	1867	1867	13929
273	20240904	160900	1601673406	1867	1867	1867	1867	0
274	20240904	160800	1601673406	1867	1867	1867	1867	0
275	20240904	160700	1601673406	1867	1867	1867	1867	0
276	20240904	160600	1601673406	1867	1867	1867	1867	0
277	20240904	160500	1601673406	1867	1867	1867	1867	0
278	20240904	160400	1601673406	1867	1867	1867	1867	0
279	20240904	160300	1601673406	1867	1867	1867	1867	0
280	20240904	160200	1601673406	1867	1867	1867	1867	0
281	20240904	160100	1601673406	1867	1867	1867	1867	0
282	20240904	160000	1601673406	1867	1867	1867	1867	0
283	20240904	155900	1601673406	1867	1867	1867	1867	0
284	20240904	155800	1601673406	1867	1867	1867	1867	0
285	20240904	155700	1601673406	1867	1867	1867	1867	0
286	20240904	155600	1601673406	1867	1867	1867	1867	0
287	20240904	155500	1601673406	1867	1867	1867	1867	0
288	20240904	155400	1601673406	1867	1867	1867	1867	0
289	20240904	155300	1601673406	1867	1867	1867	1867	0
290	20240904	155200	1601673406	1867	1867	1867	1867	0
291	20240904	155100	1601673406	1867	1867	1867	1867	0
292	20240904	155000	1601673406	1867	1867	1867	1867	0
293	20240904	154900	1601673406	1867	1867	1867	1867	0
294	20240904	154800	1601673406	1867	1867	1867	1867	0
295	20240904	154700	1601673406	1867	1867	1867	1867	0
296	20240904	154600	1601673406	1867	1867	1867	1867	0
297	20240904	154500	1601673406	1867	1867	1867	1867	0
298	20240904	154400	1601673406	1867	1867	1867	1867	0
299	20240904	154300	1601673406	1867	1867	1867	1867	0
300	20240904	154200	1601673406	1867	1867	1867	1867	0
301	20240904	154100	1601673406	1867	1867	1867	1867	0
302	20240904	154000	1601673406	1867	1867	1867	1867	13929
303	20240904	153900	1601673406	1867	1867	1867	1867	0
304	20240904	153800	1601673406	1867	1867	1867	1867	0
305	20240904	153700	1601673406	1867	1867	1867	1867	0
306	20240904	153600	1601673406	1867	1867	1867	1867	0
307	20240904	153500	1601673406	1867	1867	1867	1867	0
308	20240904	153400	1601673406	1867	1867	1867	1867	0
309	20240904	153300	1601673406	1867	1867	1867	1867	0
310	20240904	153200	1601673406	1867	1867	1867	1867	0
311	20240904	153100	1601673406	1867	1867	1867	1867	0
312	20240904	153000	1601673406	1867	1867	1867	1867	13929
313	20240904	152900	1575667963	1867	1867	1867	1867	0
314	20240904	152800	1575667963	1867	1867	1867	1867	0
315	20240904	152700	1575667963	1867	1867	1867	1867	0
316	20240904	152600	1575667963	1867	1867	1867	1867	0
317	20240904	152500	1575667963	1867	1867	1867	1867	0
318	20240904	152400	1575667963	1867	1867	1867	1867	0
319	20240904	152300	1575667963	1867	1867	1867	1867	0
320	20240904	152200	1575667963	1867	1867	1867	1867	0
321	20240904	152100	1575667963	1867	1867	1867	1867	0
322	20240904	152000	1575667963	1867	1867	1867	1867	0
323	20240904	151900	1575667963	1867	1866	1867	1865	3023
324	20240904	151800	1570029050	1867	1867	1867	1866	766
325	20240904	151700	1568599186	1866	1867	1867	1866	294
326	20240904	151600	1568050540	1867	1867	1867	1865	7133
327	20240904	151500	1554747380	1865	1866	1867	1865	2476
328	20240904	151400	1550129636	1867	1867	1868	1866	4921
329	20240904	151300	1540946430	1868	1867	1869	1866	3750
330	20240904	151200	1533948023	1867	1870	1870	1867	4593
331	20240904	151100	1525368055	1870	1871	1871	1870	841
332	20240904	151000	1523795344	1872	1871	1872	1871	24
333	20240904	150900	1523750417	1869	1868	1869	1868	2
334	20240904	150800	1523746680	1868	1871	1871	1867	2272
335	20240904	150700	1519501777	1871	1870	1871	1869	35
336	20240904	150600	1519436317	1870	1871	1871	1870	11
337	20240904	150500	1519415737	1868	1871	1871	1868	5013
338	20240904	150400	1510049235	1870	1874	1874	1870	2
339	20240904	150300	1510045491	1867	1873	1873	1867	4454
340	20240904	150200	1501722972	1874	1874	1874	1873	702
341	20240904	150100	1500408024	1875	1875	1875	1875	10
342	20240904	150000	1500389274	1875	1876	1876	1875	1001
343	20240904	145900	1498511399	1873	1876	1876	1873	5
344	20240904	145800	1498502026	1870	1870	1870	1870	400
345	20240904	145700	1497754026	1870	1870	1870	1870	315
346	20240904	145600	1497164976	1870	1870	1876	1870	105
347	20240904	145500	1496968608	1870	1870	1870	1870	50
348	20240904	145400	1496875108	1878	1878	1878	1878	0
349	20240904	145300	1496875108	1878	1878	1878	1878	1
350	20240904	145200	1496873230	1879	1879	1879	1879	0
351	20240904	145100	1496873230	1879	1872	1879	1872	51
352	20240904	145000	1496777751	1869	1868	1869	1868	583
353	20240904	144900	1495688125	1868	1869	1869	1868	388
354	20240904	144800	1494962954	1872	1869	1872	1869	230
355	20240904	144700	1494532994	1867	1869	1869	1867	3001
356	20240904	144600	1488926457	1872	1872	1872	1872	154
357	20240904	144500	1488638169	1880	1880	1880	1880	0
358	20240904	144400	1488638169	1880	1880	1880	1880	10
359	20240904	144300	1488619369	1872	1872	1872	1872	1000
360	20240904	144200	1486747369	1872	1872	1872	1872	1
361	20240904	144100	1486745497	1870	1870	1870	1870	77
362	20240904	144000	1486601507	1870	1872	1872	1870	1401
363	20240904	143900	1483980541	1871	1873	1873	1871	500
364	20240904	143800	1483044501	1873	1873	1873	1872	129
365	20240904	143700	1482802984	1873	1882	1882	1873	4757
366	20240904	143600	1473891931	1875	1876	1876	1875	383
367	20240904	143500	1473173693	1875	1883	1883	1875	3219
368	20240904	143400	1467128249	1877	1877	1877	1877	0
369	20240904	143300	1467128249	1877	1877	1877	1877	0
370	20240904	143200	1467128249	1877	1878	1878	1877	4
371	20240904	143100	1467120739	1883	1876	1883	1876	14
372	20240904	143000	1467094391	1877	1879	1881	1877	268
373	20240904	142900	1466590995	1885	1875	1885	1875	1665
374	20240904	142800	1463466808	1874	1874	1874	1874	1120
375	20240904	142700	1461367928	1875	1871	1875	1871	5424
376	20240904	142600	1451213003	1871	1867	1871	1864	12396
377	20240904	142500	1428040065	1864	1865	1867	1864	8535
378	20240904	142400	1412113930	1866	1864	1866	1864	2100
379	20240904	142300	1408197350	1864	1864	1864	1864	50
380	20240904	142200	1408104150	1864	1863	1864	1863	67
381	20240904	142100	1407979299	1862	1862	1862	1862	10
382	20240904	142000	1407960679	1863	1863	1863	1863	599
383	20240904	141900	1406844742	1863	1864	1864	1863	2416
384	20240904	141800	1402343415	1864	1863	1864	1863	1854
385	20240904	141700	1398888545	1863	1864	1864	1863	12051
386	20240904	141600	1376433849	1865	1865	1865	1865	80
387	20240904	141500	1376284649	1865	1865	1865	1865	15
388	20240904	141400	1376256674	1866	1866	1866	1866	100
389	20240904	141300	1376070074	1866	1864	1866	1863	2221
390	20240904	141200	1371928934	1864	1864	1864	1864	56
391	20240904	141100	1371824550	1863	1863	1865	1863	1035
392	20240904	141000	1369896323	1863	1863	1863	1863	1
393	20240904	140900	1369894460	1863	1864	1865	1863	3714
394	20240904	140800	1362972949	1864	1864	1864	1864	521
395	20240904	140700	1362001805	1863	1863	1863	1863	1003
396	20240904	140600	1360133216	1863	1866	1866	1863	10457
397	20240904	140500	1340640057	1865	1865	1865	1865	0
398	20240904	140400	1340640057	1865	1865	1865	1865	2227
399	20240904	140300	1336486702	1865	1867	1867	1865	1438
400	20240904	140200	1333804474	1866	1867	1867	1866	282
401	20240904	140100	1333277990	1867	1866	1867	1866	968
402	20240904	140000	1331471674	1868	1868	1868	1868	200
403	20240904	135900	1331098074	1866	1866	1866	1866	504
404	20240904	135800	1330157610	1866	1867	1867	1866	1068
405	20240904	135700	1328164721	1867	1867	1867	1866	123
406	20240904	135600	1327935192	1867	1866	1868	1866	6011
407	20240904	135500	1316718026	1867	1866	1867	1866	1089
408	20240904	135400	1314685333	1867	1867	1867	1867	5
409	20240904	135300	1314675998	1867	1867	1867	1867	4639
410	20240904	135200	1306014985	1867	1867	1867	1867	1766
411	20240904	135100	1302717863	1867	1867	1868	1867	2686
412	20240904	135000	1297703096	1868	1868	1868	1868	2030
413	20240904	134900	1293911056	1867	1867	1867	1867	1479
414	20240904	134800	1291149763	1867	1867	1867	1867	200
415	20240904	134700	1290776363	1867	1867	1867	1867	470
416	20240904	134600	1289898873	1867	1870	1870	1867	1234
417	20240904	134500	1287593795	1870	1870	1870	1870	0
418	20240904	134400	1287593795	1870	1867	1870	1867	2144
419	20240904	134300	1283587650	1866	1867	1867	1866	227
420	20240904	134200	1283163868	1866	1866	1866	1866	0
421	20240904	134100	1283163868	1866	1866	1866	1866	1
422	20240904	134000	1283162002	1866	1866	1866	1866	2293
423	20240904	133900	1278883264	1867	1868	1868	1867	2323
424	20240904	133800	1274545856	1868	1868	1868	1868	0
425	20240904	133700	1274545856	1868	1867	1868	1867	854
426	20240904	133600	1272950974	1868	1868	1868	1868	901
427	20240904	133500	1271267906	1868	1868	1868	1868	40
428	20240904	133400	1271193186	1868	1868	1868	1868	0
429	20240904	133300	1271193186	1868	1868	1868	1868	8056
430	20240904	133200	1256144578	1870	1870	1870	1868	1663
431	20240904	133100	1253036786	1869	1869	1869	1869	1000
432	20240904	133000	1251167786	1870	1870	1870	1870	117
433	20240904	132900	1250948996	1869	1869	1869	1869	466
434	20240904	132800	1250078042	1870	1870	1870	1870	6
435	20240904	132700	1250066822	1870	1870	1870	1870	426
436	20240904	132600	1249270202	1870	1870	1870	1870	4859
437	20240904	132500	1240183872	1870	1869	1870	1869	6218
438	20240904	132400	1228557062	1869	1869	1869	1869	535
439	20240904	132300	1227557147	1869	1869	1869	1869	1450
440	20240904	132200	1224847097	1869	1869	1869	1869	690
441	20240904	132100	1223557487	1869	1869	1869	1869	650
442	20240904	132000	1222342637	1869	1869	1869	1869	600
443	20240904	131900	1221221237	1868	1868	1870	1868	1949
444	20240904	131800	1217576901	1868	1865	1868	1865	1926
445	20240904	131700	1213981292	1865	1865	1865	1865	1347
446	20240904	131600	1211469137	1865	1864	1865	1864	155
447	20240904	131500	1211180142	1864	1866	1866	1864	1799
448	20240904	131400	1207825227	1866	1866	1866	1866	1046
449	20240904	131300	1205873391	1866	1866	1866	1866	20
450	20240904	131200	1205836071	1866	1866	1866	1865	1257
451	20240904	131100	1203490671	1866	1866	1866	1865	3733
452	20240904	131000	1196525003	1865	1865	1865	1865	200
453	20240904	130900	1196152003	1865	1866	1866	1864	1031
454	20240904	130800	1194229888	1867	1867	1867	1867	100
455	20240904	130700	1194043188	1864	1867	1867	1864	420
456	20240904	130600	1193259681	1868	1864	1868	1864	459
457	20240904	130500	1192404101	1864	1864	1864	1864	800
458	20240904	130400	1190912901	1864	1865	1865	1864	13539
459	20240904	130300	1165675951	1864	1866	1866	1864	597
460	20240904	130200	1164563141	1864	1864	1864	1864	0
461	20240904	130100	1164563141	1864	1864	1864	1864	0
462	20240904	130000	1164563141	1864	1864	1864	1864	9705
463	20240904	125900	1146473021	1863	1863	1863	1863	30
464	20240904	125800	1146417131	1863	1864	1864	1863	856
465	20240904	125700	1144821785	1864	1869	1869	1864	29
466	20240904	125600	1144767724	1869	1864	1869	1864	1081
467	20240904	125500	1142752685	1863	1863	1863	1863	291
468	20240904	125400	1142210552	1863	1867	1867	1863	24482
469	20240904	125300	1096546267	1868	1868	1868	1868	0
470	20240904	125200	1096546267	1868	1868	1868	1868	50
471	20240904	125100	1096452867	1868	1868	1868	1868	937
472	20240904	125000	1094702551	1868	1867	1868	1867	1176
473	20240904	124900	1092506949	1867	1868	1868	1867	1040
474	20240904	124800	1090565229	1868	1868	1868	1868	62
475	20240904	124700	1090449413	1867	1867	1867	1867	377
476	20240904	124600	1089745554	1867	1867	1867	1867	1162
477	20240904	124500	1087576100	1867	1867	1867	1867	0
478	20240904	124400	1087576100	1867	1869	1869	1867	17
479	20240904	124300	1087544355	1869	1869	1869	1867	186
480	20240904	124200	1087197069	1870	1870	1870	1870	2
481	20240904	124100	1087193329	1869	1870	1870	1869	1091
482	20240904	124000	1085153160	1870	1870	1870	1870	3249
483	20240904	123900	1079077530	1870	1870	1870	1870	1155
484	20240904	123800	1076917680	1867	1868	1868	1867	838
485	20240904	123700	1075352961	1866	1866	1866	1866	0
486	20240904	123600	1075352961	1866	1866	1866	1866	0
487	20240904	123500	1075352961	1866	1866	1866	1866	0
488	20240904	123400	1075352961	1866	1870	1870	1866	3805
489	20240904	123300	1068252104	1870	1870	1870	1870	1
490	20240904	123200	1068250234	1870	1870	1870	1870	4269
491	20240904	123100	1060267204	1870	1870	1870	1870	48
492	20240904	123000	1060177444	1871	1866	1871	1865	503
493	20240904	122900	1059239301	1865	1867	1867	1865	4806
494	20240904	122800	1050272215	1867	1867	1867	1867	1666
495	20240904	122700	1047161793	1867	1870	1870	1867	10072
496	20240904	122600	1028335702	1871	1871	1871	1871	200
497	20240904	122500	1027961502	1870	1870	1870	1870	150
498	20240904	122400	1027681002	1870	1871	1871	1870	1132
499	20240904	122300	1025563032	1872	1872	1872	1872	58
500	20240904	122200	1025454456	1871	1871	1872	1871	689
501	20240904	122100	1024165335	1871	1871	1871	1871	908
502	20240904	122000	1022466467	1871	1871	1871	1871	100
503	20240904	121900	1022279367	1870	1872	1872	1870	111
504	20240904	121800	1022071775	1870	1870	1870	1870	0
505	20240904	121700	1022071775	1870	1870	1870	1870	1
506	20240904	121600	1022069905	1871	1871	1871	1871	0
507	20240904	121500	1022069905	1871	1872	1872	1871	644
508	20240904	121400	1020864979	1872	1872	1872	1872	0
509	20240904	121300	1020864979	1872	1872	1872	1872	0
510	20240904	121200	1020864979	1872	1871	1872	1870	4049
511	20240904	121100	1013291449	1871	1871	1871	1871	0
512	20240904	121000	1013291449	1871	1871	1871	1871	540
513	20240904	120900	1012281109	1871	1871	1871	1871	410
514	20240904	120800	1011513999	1871	1872	1872	1871	1618
515	20240904	120700	1008486681	1873	1873	1873	1873	2
516	20240904	120600	1008482935	1873	1872	1873	1872	2335
517	20240904	120500	1004111813	1873	1876	1876	1873	103
518	20240904	120400	1003918744	1876	1876	1876	1876	1
519	20240904	120300	1003916868	1876	1876	1876	1876	0
520	20240904	120200	1003916868	1876	1875	1876	1875	500
521	20240904	120100	1002978869	1876	1876	1876	1876	0
522	20240904	120000	1002978869	1876	1872	1876	1872	207
523	20240904	115900	1002590937	1871	1872	1872	1871	500
524	20240904	115800	1001655425	1872	1872	1872	1872	1374
525	20240904	115700	999083297	1873	1876	1876	1873	14382
526	20240904	115600	972120579	1875	1876	1876	1875	1143
527	20240904	115500	969976368	1876	1876	1876	1876	0
528	20240904	115400	969976368	1876	1876	1876	1876	306
529	20240904	115300	969402312	1877	1877	1877	1877	0
530	20240904	115200	969402312	1877	1877	1877	1877	5
531	20240904	115100	969392927	1877	1878	1878	1877	1232
532	20240904	115000	967080373	1878	1878	1878	1878	57
533	20240904	114900	966973327	1878	1878	1878	1878	0
534	20240904	114800	966973327	1878	1878	1878	1878	0
535	20240904	114700	966973327	1878	1878	1878	1878	0
536	20240904	114600	966973327	1878	1879	1879	1878	46
537	20240904	114500	966886907	1879	1879	1879	1879	0
538	20240904	114400	966886907	1879	1879	1879	1879	10
539	20240904	114300	966868117	1878	1877	1878	1877	42
540	20240904	114200	966789243	1876	1876	1876	1876	396
541	20240904	114100	966046347	1876	1877	1877	1876	1000
542	20240904	114000	964170095	1877	1878	1878	1877	240
543	20240904	113900	963719614	1878	1878	1878	1878	1
544	20240904	113800	963717736	1876	1876	1876	1876	150
545	20240904	113700	963436336	1878	1878	1878	1877	778
546	20240904	113600	961975934	1878	1878	1878	1878	106
547	20240904	113500	961776866	1878	1878	1878	1878	2
548	20240904	113400	961773110	1879	1881	1881	1879	253
549	20240904	113300	961297241	1881	1881	1881	1881	0
550	20240904	113200	961297241	1881	1877	1881	1877	2596
551	20240904	113100	956424465	1876	1878	1878	1876	5794
552	20240904	113000	945550693	1877	1880	1880	1877	3271
553	20240904	112900	939408434	1880	1880	1880	1880	11
554	20240904	112800	939387754	1881	1882	1882	1881	91
555	20240904	112700	939216582	1878	1879	1879	1878	510
556	20240904	112600	938258598	1879	1879	1879	1879	200
557	20240904	112500	937882798	1880	1880	1880	1880	20
558	20240904	112400	937845198	1880	1882	1882	1880	1393
559	20240904	112300	935226328	1881	1881	1881	1881	0
560	20240904	112200	935226328	1881	1881	1881	1881	168
561	20240904	112100	934910320	1882	1883	1883	1882	1351
562	20240904	112000	932367539	1884	1884	1884	1884	731
563	20240904	111900	930990335	1884	1884	1884	1884	0
564	20240904	111800	930990335	1884	1884	1884	1884	0
565	20240904	111700	930990335	1884	1883	1884	1883	7
566	20240904	111600	930977149	1884	1886	1886	1884	547
567	20240904	111500	929945629	1887	1886	1888	1886	516
568	20240904	111400	928972287	1886	1886	1890	1886	20
569	20240904	111300	928934562	1885	1884	1885	1884	1000
570	20240904	111200	927049753	1884	1884	1884	1884	45
571	20240904	111100	926964973	1884	1883	1884	1883	1095
572	20240904	111000	924902823	1876	1876	1876	1876	0
573	20240904	110900	924902823	1876	1876	1876	1876	10
574	20240904	110800	924884063	1876	1876	1876	1876	0
575	20240904	110700	924884063	1876	1876	1876	1876	0
576	20240904	110600	924884063	1876	1876	1876	1876	0
577	20240904	110500	924884063	1876	1881	1881	1876	1557
578	20240904	110400	921960088	1882	1876	1882	1876	1222
579	20240904	110300	919663554	1876	1876	1876	1876	3550
580	20240904	110200	913003754	1876	1876	1876	1876	252
581	20240904	110100	912531002	1877	1880	1880	1877	20
582	20240904	110000	912493445	1874	1880	1880	1874	1500
583	20240904	105900	909678350	1883	1880	1883	1880	230
584	20240904	105800	909245947	1881	1882	1882	1881	431
585	20240904	105700	908435215	1883	1883	1883	1883	121
586	20240904	105600	908207372	1885	1888	1888	1883	3291
587	20240904	105500	902005380	1889	1884	1889	1884	28
588	20240904	105400	901952598	1884	1889	1889	1884	1475
589	20240904	105300	899173283	1890	1889	1891	1889	340
590	20240904	105200	898530753	1891	1891	1891	1890	31
591	20240904	105100	898472143	1892	1892	1892	1892	2
592	20240904	105000	898468359	1893	1893	1893	1893	50
593	20240904	104900	898373709	1894	1892	1894	1877	3049
594	20240904	104800	892613199	1892	1890	1895	1888	5102
595	20240904	104700	882956688	1890	1886	1891	1886	17944
596	20240904	104600	849092982	1886	1884	1886	1884	1210
597	20240904	104500	846812952	1883	1880	1883	1880	11
598	20240904	104400	846792261	1882	1880	1882	1880	417
599	20240904	104300	846007482	1876	1876	1876	1876	2
600	20240904	104200	846003730	1880	1880	1880	1874	9469
601	20240904	104100	828219452	1880	1880	1880	1880	2018
602	20240904	104000	824425612	1880	1885	1885	1880	3102
603	20240904	103900	818591588	1884	1884	1884	1884	256
604	20240904	103800	818109284	1884	1882	1884	1882	167
605	20240904	103700	817794978	1882	1882	1882	1882	78
606	20240904	103600	817648182	1882	1879	1882	1879	617
607	20240904	103500	816488729	1879	1872	1879	1872	22
608	20240904	103400	816447398	1877	1875	1878	1868	8678
609	20240904	103300	800195655	1875	1875	1875	1875	1
610	20240904	103200	800193780	1869	1870	1875	1869	1939
611	20240904	103100	796567831	1875	1875	1875	1870	196
612	20240904	103000	796201271	1870	1871	1875	1870	4451
613	20240904	102900	787875791	1875	1872	1875	1871	1001
614	20240904	102800	786002913	1871	1872	1872	1871	1815
615	20240904	102700	782605235	1871	1872	1872	1871	871
616	20240904	102600	780974727	1872	1871	1877	1871	48
617	20240904	102500	780884847	1877	1873	1877	1871	1853
618	20240904	102400	777415920	1873	1873	1877	1873	59
619	20240904	102300	777305409	1873	1874	1874	1873	1985
620	20240904	102200	773587008	1874	1878	1878	1873	242
621	20240904	102100	773133140	1874	1874	1878	1873	1213
622	20240904	102000	770860644	1874	1874	1874	1874	384
623	20240904	101900	770141028	1875	1875	1875	1875	0
624	20240904	101800	770141028	1875	1879	1879	1875	15
625	20240904	101700	770112899	1879	1879	1879	1879	7
626	20240904	101600	770099746	1874	1875	1876	1874	582
627	20240904	101500	769008998	1874	1874	1874	1874	1
628	20240904	101400	769007124	1875	1875	1878	1875	36
629	20240904	101300	768939569	1879	1872	1879	1872	111
630	20240904	101200	768731770	1872	1872	1872	1872	500
631	20240904	101100	767795770	1880	1872	1880	1872	685
632	20240904	101000	766510176	1872	1872	1872	1872	50
633	20240904	100900	766416576	1871	1872	1872	1871	931
634	20240904	100800	764674285	1872	1872	1872	1872	50
635	20240904	100700	764580685	1878	1875	1878	1872	655
636	20240904	100600	763353946	1878	1876	1878	1876	61
637	20240904	100500	763239408	1876	1878	1878	1870	3887
638	20240904	100400	755956362	1876	1877	1880	1876	778
639	20240904	100300	754496464	1879	1880	1880	1879	104
640	20240904	100200	754300947	1880	1876	1880	1875	3709
641	20240904	100100	747337624	1876	1878	1878	1876	258
642	20240904	100000	746853370	1876	1877	1879	1875	1740
643	20240904	095900	743588046	1877	1876	1877	1875	2552
644	20240904	095800	738798492	1876	1871	1876	1871	4251
645	20240904	095700	730835882	1870	1870	1870	1870	2481
646	20240904	095600	726196412	1866	1870	1870	1865	3650
647	20240904	095500	719382821	1870	1868	1870	1868	329
648	20240904	095400	718767693	1868	1870	1870	1868	300
649	20240904	095300	718206790	1870	1870	1870	1870	34
650	20240904	095200	718143210	1870	1873	1873	1870	1742
651	20240904	095100	714882433	1873	1872	1873	1872	737
652	20240904	095000	713502644	1872	1872	1873	1870	1099
653	20240904	094900	711445330	1873	1868	1873	1868	5745
654	20240904	094800	700690955	1865	1866	1868	1865	6159
655	20240904	094700	689201401	1868	1870	1870	1868	165
656	20240904	094600	688892929	1866	1873	1873	1866	3568
657	20240904	094500	682234283	1873	1867	1873	1867	4294
658	20240904	094400	674215957	1873	1873	1873	1866	250
659	20240904	094300	673748407	1865	1874	1874	1865	14615
660	20240904	094200	646455192	1873	1872	1874	1872	666
661	20240904	094100	645207773	1872	1872	1872	1872	562
662	20240904	094000	644155709	1872	1871	1872	1868	644
663	20240904	093900	642952314	1871	1874	1874	1871	100
664	20240904	093800	642765118	1874	1874	1874	1867	1389
665	20240904	093700	640169984	1874	1867	1874	1867	1404
666	20240904	093600	637548684	1867	1871	1871	1867	8151
667	20240904	093500	622325352	1868	1870	1872	1868	1824
668	20240904	093400	618912997	1869	1869	1869	1866	4131
669	20240904	093300	611194633	1869	1864	1869	1863	5488
670	20240904	093200	600962583	1864	1864	1866	1863	15948
671	20240904	093100	571230332	1865	1869	1869	1865	31700
672	20240904	093000	512081816	1869	1869	1870	1869	1166
673	20240904	092900	509902560	1871	1872	1872	1869	7429
674	20240904	092800	496007390	1872	1872	1872	1871	2358
675	20240904	092700	491595267	1870	1870	1871	1870	1610
676	20240904	092600	488584467	1870	1871	1875	1870	2052
677	20240904	092500	484745848	1871	1877	1877	1870	3152
678	20240904	092400	478848494	1870	1870	1870	1870	1
679	20240904	092300	478846624	1870	1870	1878	1870	3267
680	20240904	092200	472734406	1871	1872	1876	1870	23184
681	20240904	092100	429360913	1871	1874	1874	1871	11426
682	20240904	092000	407974723	1874	1873	1874	1872	1924
683	20240904	091900	404371006	1873	1874	1876	1873	10230
684	20240904	091800	385196811	1875	1878	1878	1875	10467
685	20240904	091700	365568882	1877	1877	1878	1876	6597
686	20240904	091600	353187591	1876	1889	1889	1875	2525
687	20240904	091500	348450688	1889	1887	1889	1875	6715
688	20240904	091400	335843956	1886	1885	1889	1875	7990
689	20240904	091300	320800555	1877	1895	1895	1877	28283
690	20240904	091200	267459320	1898	1896	1899	1894	10851
691	20240904	091100	246873201	1896	1901	1903	1896	1552
692	20240904	091000	243926097	1900	1918	1919	1900	2595
693	20240904	090900	238971401	1918	1910	1918	1900	1187
694	20240904	090800	236704622	1903	1889	1903	1888	17445
695	20240904	090700	203638725	1889	1886	1889	1886	5194
696	20240904	090600	193837346	1884	1877	1884	1875	11159
697	20240904	090500	172898259	1875	1884	1895	1875	12430
698	20240904	090400	149497877	1884	1880	1885	1875	4466
699	20240904	090300	141091042	1880	1877	1880	1872	4077
700	20240904	090200	133438020	1877	1871	1884	1871	4305
701	20240904	090100	125363021	1884	1862	1885	1862	7690
702	20240904	090000	110937395	1860	1899	1899	1860	58790