KissMeData/226340/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	204000	530660228	1881	1881	1881	1881	8547
3	20240913	203900	530660228	1881	1881	1881	1881	0
4	20240913	203800	530660228	1881	1881	1881	1881	0
5	20240913	203700	530660228	1881	1881	1881	1881	0
6	20240913	203600	530660228	1881	1881	1881	1881	0
7	20240913	203500	530660228	1881	1881	1881	1881	0
8	20240913	203400	530660228	1881	1881	1881	1881	0
9	20240913	203300	530660228	1881	1881	1881	1881	0
10	20240913	203200	530660228	1881	1881	1881	1881	0
11	20240913	203100	530660228	1881	1881	1881	1881	0
12	20240913	203000	530660228	1881	1881	1881	1881	0
13	20240913	202900	530660228	1881	1881	1881	1881	0
14	20240913	202800	530660228	1881	1881	1881	1881	0
15	20240913	202700	530660228	1881	1881	1881	1881	0
16	20240913	202600	530660228	1881	1881	1881	1881	0
17	20240913	202500	530660228	1881	1881	1881	1881	0
18	20240913	202400	530660228	1881	1881	1881	1881	0
19	20240913	202300	530660228	1881	1881	1881	1881	0
20	20240913	202200	530660228	1881	1881	1881	1881	0
21	20240913	202100	530660228	1881	1881	1881	1881	0
22	20240913	202000	530660228	1881	1881	1881	1881	0
23	20240913	201900	530660228	1881	1881	1881	1881	0
24	20240913	201800	530660228	1881	1881	1881	1881	0
25	20240913	201700	530660228	1881	1881	1881	1881	0
26	20240913	201600	530660228	1881	1881	1881	1881	0
27	20240913	201500	530660228	1881	1881	1881	1881	0
28	20240913	201400	530660228	1881	1881	1881	1881	0
29	20240913	201300	530660228	1881	1881	1881	1881	0
30	20240913	201200	530660228	1881	1881	1881	1881	0
31	20240913	201100	530660228	1881	1881	1881	1881	0
32	20240913	201000	530660228	1881	1881	1881	1881	8547
33	20240913	200900	530660228	1881	1881	1881	1881	0
34	20240913	200800	530660228	1881	1881	1881	1881	0
35	20240913	200700	530660228	1881	1881	1881	1881	0
36	20240913	200600	530660228	1881	1881	1881	1881	0
37	20240913	200500	530660228	1881	1881	1881	1881	0
38	20240913	200400	530660228	1881	1881	1881	1881	0
39	20240913	200300	530660228	1881	1881	1881	1881	0
40	20240913	200200	530660228	1881	1881	1881	1881	0
41	20240913	200100	530660228	1881	1881	1881	1881	0
42	20240913	200000	530660228	1881	1881	1881	1881	0
43	20240913	195900	530660228	1881	1881	1881	1881	0
44	20240913	195800	530660228	1881	1881	1881	1881	0
45	20240913	195700	530660228	1881	1881	1881	1881	0
46	20240913	195600	530660228	1881	1881	1881	1881	0
47	20240913	195500	530660228	1881	1881	1881	1881	0
48	20240913	195400	530660228	1881	1881	1881	1881	0
49	20240913	195300	530660228	1881	1881	1881	1881	0
50	20240913	195200	530660228	1881	1881	1881	1881	0
51	20240913	195100	530660228	1881	1881	1881	1881	0
52	20240913	195000	530660228	1881	1881	1881	1881	0
53	20240913	194900	530660228	1881	1881	1881	1881	0
54	20240913	194800	530660228	1881	1881	1881	1881	0
55	20240913	194700	530660228	1881	1881	1881	1881	0
56	20240913	194600	530660228	1881	1881	1881	1881	0
57	20240913	194500	530660228	1881	1881	1881	1881	0
58	20240913	194400	530660228	1881	1881	1881	1881	0
59	20240913	194300	530660228	1881	1881	1881	1881	0
60	20240913	194200	530660228	1881	1881	1881	1881	0
61	20240913	194100	530660228	1881	1881	1881	1881	0
62	20240913	194000	530660228	1881	1881	1881	1881	8547
63	20240913	193900	530660228	1881	1881	1881	1881	0
64	20240913	193800	530660228	1881	1881	1881	1881	0
65	20240913	193700	530660228	1881	1881	1881	1881	0
66	20240913	193600	530660228	1881	1881	1881	1881	0
67	20240913	193500	530660228	1881	1881	1881	1881	0
68	20240913	193400	530660228	1881	1881	1881	1881	0
69	20240913	193300	530660228	1881	1881	1881	1881	0
70	20240913	193200	530660228	1881	1881	1881	1881	0
71	20240913	193100	530660228	1881	1881	1881	1881	0
72	20240913	193000	530660228	1881	1881	1881	1881	0
73	20240913	192900	530660228	1881	1881	1881	1881	0
74	20240913	192800	530660228	1881	1881	1881	1881	0
75	20240913	192700	530660228	1881	1881	1881	1881	0
76	20240913	192600	530660228	1881	1881	1881	1881	0
77	20240913	192500	530660228	1881	1881	1881	1881	0
78	20240913	192400	530660228	1881	1881	1881	1881	0
79	20240913	192300	530660228	1881	1881	1881	1881	0
80	20240913	192200	530660228	1881	1881	1881	1881	0
81	20240913	192100	530660228	1881	1881	1881	1881	0
82	20240913	192000	530660228	1881	1881	1881	1881	0
83	20240913	191900	530660228	1881	1881	1881	1881	0
84	20240913	191800	530660228	1881	1881	1881	1881	0
85	20240913	191700	530660228	1881	1881	1881	1881	0
86	20240913	191600	530660228	1881	1881	1881	1881	0
87	20240913	191500	530660228	1881	1881	1881	1881	0
88	20240913	191400	530660228	1881	1881	1881	1881	0
89	20240913	191300	530660228	1881	1881	1881	1881	0
90	20240913	191200	530660228	1881	1881	1881	1881	0
91	20240913	191100	530660228	1881	1881	1881	1881	0
92	20240913	191000	530660228	1881	1881	1881	1881	8547
93	20240913	190900	530660228	1881	1881	1881	1881	0
94	20240913	190800	530660228	1881	1881	1881	1881	0
95	20240913	190700	530660228	1881	1881	1881	1881	0
96	20240913	190600	530660228	1881	1881	1881	1881	0
97	20240913	190500	530660228	1881	1881	1881	1881	0
98	20240913	190400	530660228	1881	1881	1881	1881	0
99	20240913	190300	530660228	1881	1881	1881	1881	0
100	20240913	190200	530660228	1881	1881	1881	1881	0
101	20240913	190100	530660228	1881	1881	1881	1881	0
102	20240913	190000	530660228	1881	1881	1881	1881	0
103	20240913	185900	530660228	1881	1881	1881	1881	0
104	20240913	185800	530660228	1881	1881	1881	1881	0
105	20240913	185700	530660228	1881	1881	1881	1881	0
106	20240913	185600	530660228	1881	1881	1881	1881	0
107	20240913	185500	530660228	1881	1881	1881	1881	0
108	20240913	185400	530660228	1881	1881	1881	1881	0
109	20240913	185300	530660228	1881	1881	1881	1881	0
110	20240913	185200	530660228	1881	1881	1881	1881	0
111	20240913	185100	530660228	1881	1881	1881	1881	0
112	20240913	185000	530660228	1881	1881	1881	1881	0
113	20240913	184900	530660228	1881	1881	1881	1881	0
114	20240913	184800	530660228	1881	1881	1881	1881	0
115	20240913	184700	530660228	1881	1881	1881	1881	0
116	20240913	184600	530660228	1881	1881	1881	1881	0
117	20240913	184500	530660228	1881	1881	1881	1881	0
118	20240913	184400	530660228	1881	1881	1881	1881	0
119	20240913	184300	530660228	1881	1881	1881	1881	0
120	20240913	184200	530660228	1881	1881	1881	1881	0
121	20240913	184100	530660228	1881	1881	1881	1881	0
122	20240913	184000	530660228	1881	1881	1881	1881	8547
123	20240913	183900	530660228	1881	1881	1881	1881	0
124	20240913	183800	530660228	1881	1881	1881	1881	0
125	20240913	183700	530660228	1881	1881	1881	1881	0
126	20240913	183600	530660228	1881	1881	1881	1881	0
127	20240913	183500	530660228	1881	1881	1881	1881	0
128	20240913	183400	530660228	1881	1881	1881	1881	0
129	20240913	183300	530660228	1881	1881	1881	1881	0
130	20240913	183200	530660228	1881	1881	1881	1881	0
131	20240913	183100	530660228	1881	1881	1881	1881	0
132	20240913	183000	530660228	1881	1881	1881	1881	0
133	20240913	182900	530660228	1881	1881	1881	1881	0
134	20240913	182800	530660228	1881	1881	1881	1881	0
135	20240913	182700	530660228	1881	1881	1881	1881	0
136	20240913	182600	530660228	1881	1881	1881	1881	0
137	20240913	182500	530660228	1881	1881	1881	1881	0
138	20240913	182400	530660228	1881	1881	1881	1881	0
139	20240913	182300	530660228	1881	1881	1881	1881	0
140	20240913	182200	530660228	1881	1881	1881	1881	0
141	20240913	182100	530660228	1881	1881	1881	1881	0
142	20240913	182000	530660228	1881	1881	1881	1881	0
143	20240913	181900	530660228	1881	1881	1881	1881	0
144	20240913	181800	530660228	1881	1881	1881	1881	0
145	20240913	181700	530660228	1881	1881	1881	1881	0
146	20240913	181600	530660228	1881	1881	1881	1881	0
147	20240913	181500	530660228	1881	1881	1881	1881	0
148	20240913	181400	530660228	1881	1881	1881	1881	0
149	20240913	181300	530660228	1881	1881	1881	1881	0
150	20240913	181200	530660228	1881	1881	1881	1881	0
151	20240913	181100	530660228	1881	1881	1881	1881	0
152	20240913	181000	530660228	1881	1881	1881	1881	8547
153	20240913	180900	530660228	1881	1881	1881	1881	0
154	20240913	180800	530660228	1881	1881	1881	1881	0
155	20240913	180700	530660228	1881	1881	1881	1881	0
156	20240913	180600	530660228	1881	1881	1881	1881	0
157	20240913	180500	530660228	1881	1881	1881	1881	0
158	20240913	180400	530660228	1881	1881	1881	1881	0
159	20240913	180300	530660228	1881	1881	1881	1881	0
160	20240913	180200	530660228	1881	1881	1881	1881	0
161	20240913	180100	530660228	1881	1881	1881	1881	0
162	20240913	180000	530660228	1881	1881	1881	1881	0
163	20240913	175900	530660228	1881	1881	1881	1881	0
164	20240913	175800	530660228	1881	1881	1881	1881	0
165	20240913	175700	530660228	1881	1881	1881	1881	0
166	20240913	175600	530660228	1881	1881	1881	1881	0
167	20240913	175500	530660228	1881	1881	1881	1881	0
168	20240913	175400	530660228	1881	1881	1881	1881	0
169	20240913	175300	530660228	1881	1881	1881	1881	0
170	20240913	175200	530660228	1881	1881	1881	1881	0
171	20240913	175100	530660228	1881	1881	1881	1881	0
172	20240913	175000	530660228	1881	1881	1881	1881	0
173	20240913	174900	530660228	1881	1881	1881	1881	0
174	20240913	174800	530660228	1881	1881	1881	1881	0
175	20240913	174700	530660228	1881	1881	1881	1881	0
176	20240913	174600	530660228	1881	1881	1881	1881	0
177	20240913	174500	530660228	1881	1881	1881	1881	0
178	20240913	174400	530660228	1881	1881	1881	1881	0
179	20240913	174300	530660228	1881	1881	1881	1881	0
180	20240913	174200	530660228	1881	1881	1881	1881	0
181	20240913	174100	530660228	1881	1881	1881	1881	0
182	20240913	174000	530660228	1881	1881	1881	1881	8547
183	20240913	173900	530660228	1881	1881	1881	1881	0
184	20240913	173800	530660228	1881	1881	1881	1881	0
185	20240913	173700	530660228	1881	1881	1881	1881	0
186	20240913	173600	530660228	1881	1881	1881	1881	0
187	20240913	173500	530660228	1881	1881	1881	1881	0
188	20240913	173400	530660228	1881	1881	1881	1881	0
189	20240913	173300	530660228	1881	1881	1881	1881	0
190	20240913	173200	530660228	1881	1881	1881	1881	0
191	20240913	173100	530660228	1881	1881	1881	1881	0
192	20240913	173000	530660228	1881	1881	1881	1881	0
193	20240913	172900	530660228	1881	1881	1881	1881	0
194	20240913	172800	530660228	1881	1881	1881	1881	0
195	20240913	172700	530660228	1881	1881	1881	1881	0
196	20240913	172600	530660228	1881	1881	1881	1881	0
197	20240913	172500	530660228	1881	1881	1881	1881	0
198	20240913	172400	530660228	1881	1881	1881	1881	0
199	20240913	172300	530660228	1881	1881	1881	1881	0
200	20240913	172200	530660228	1881	1881	1881	1881	0
201	20240913	172100	530660228	1881	1881	1881	1881	0
202	20240913	172000	530660228	1881	1881	1881	1881	0
203	20240913	171900	530660228	1881	1881	1881	1881	0
204	20240913	171800	530660228	1881	1881	1881	1881	0
205	20240913	171700	530660228	1881	1881	1881	1881	0
206	20240913	171600	530660228	1881	1881	1881	1881	0
207	20240913	171500	530660228	1881	1881	1881	1881	0
208	20240913	171400	530660228	1881	1881	1881	1881	0
209	20240913	171300	530660228	1881	1881	1881	1881	0
210	20240913	171200	530660228	1881	1881	1881	1881	0
211	20240913	171100	530660228	1881	1881	1881	1881	0
212	20240913	171000	530660228	1881	1881	1881	1881	8547
213	20240913	170900	530660228	1881	1881	1881	1881	0
214	20240913	170800	530660228	1881	1881	1881	1881	0
215	20240913	170700	530660228	1881	1881	1881	1881	0
216	20240913	170600	530660228	1881	1881	1881	1881	0
217	20240913	170500	530660228	1881	1881	1881	1881	0
218	20240913	170400	530660228	1881	1881	1881	1881	0
219	20240913	170300	530660228	1881	1881	1881	1881	0
220	20240913	170200	530660228	1881	1881	1881	1881	0
221	20240913	170100	530660228	1881	1881	1881	1881	0
222	20240913	170000	530660228	1881	1881	1881	1881	0
223	20240913	165900	530660228	1881	1881	1881	1881	0
224	20240913	165800	530660228	1881	1881	1881	1881	0
225	20240913	165700	530660228	1881	1881	1881	1881	0
226	20240913	165600	530660228	1881	1881	1881	1881	0
227	20240913	165500	530660228	1881	1881	1881	1881	0
228	20240913	165400	530660228	1881	1881	1881	1881	0
229	20240913	165300	530660228	1881	1881	1881	1881	0
230	20240913	165200	530660228	1881	1881	1881	1881	0
231	20240913	165100	530660228	1881	1881	1881	1881	0
232	20240913	165000	530660228	1881	1881	1881	1881	0
233	20240913	164900	530660228	1881	1881	1881	1881	0
234	20240913	164800	530660228	1881	1881	1881	1881	0
235	20240913	164700	530660228	1881	1881	1881	1881	0
236	20240913	164600	530660228	1881	1881	1881	1881	0
237	20240913	164500	530660228	1881	1881	1881	1881	0
238	20240913	164400	530660228	1881	1881	1881	1881	0
239	20240913	164300	530660228	1881	1881	1881	1881	0
240	20240913	164200	530660228	1881	1881	1881	1881	0
241	20240913	164100	530660228	1881	1881	1881	1881	0
242	20240913	164000	530660228	1881	1881	1881	1881	8547
243	20240913	163900	530660228	1881	1881	1881	1881	0
244	20240913	163800	530660228	1881	1881	1881	1881	0
245	20240913	163700	530660228	1881	1881	1881	1881	0
246	20240913	163600	530660228	1881	1881	1881	1881	0
247	20240913	163500	530660228	1881	1881	1881	1881	0
248	20240913	163400	530660228	1881	1881	1881	1881	0
249	20240913	163300	530660228	1881	1881	1881	1881	0
250	20240913	163200	530660228	1881	1881	1881	1881	0
251	20240913	163100	530660228	1881	1881	1881	1881	0
252	20240913	163000	530660228	1881	1881	1881	1881	0
253	20240913	162900	530660228	1881	1881	1881	1881	0
254	20240913	162800	530660228	1881	1881	1881	1881	0
255	20240913	162700	530660228	1881	1881	1881	1881	0
256	20240913	162600	530660228	1881	1881	1881	1881	0
257	20240913	162500	530660228	1881	1881	1881	1881	0
258	20240913	162400	530660228	1881	1881	1881	1881	0
259	20240913	162300	530660228	1881	1881	1881	1881	0
260	20240913	162200	530660228	1881	1881	1881	1881	0
261	20240913	162100	530660228	1881	1881	1881	1881	0
262	20240913	162000	530660228	1881	1881	1881	1881	0
263	20240913	161900	530660228	1881	1881	1881	1881	0
264	20240913	161800	530660228	1881	1881	1881	1881	0
265	20240913	161700	530660228	1881	1881	1881	1881	0
266	20240913	161600	530660228	1881	1881	1881	1881	0
267	20240913	161500	530660228	1881	1881	1881	1881	0
268	20240913	161400	530660228	1881	1881	1881	1881	0
269	20240913	161300	530660228	1881	1881	1881	1881	0
270	20240913	161200	530660228	1881	1881	1881	1881	0
271	20240913	161100	530660228	1881	1881	1881	1881	0
272	20240913	161000	530660228	1881	1881	1881	1881	8547
273	20240913	160900	530660228	1881	1881	1881	1881	0
274	20240913	160800	530660228	1881	1881	1881	1881	0
275	20240913	160700	530660228	1881	1881	1881	1881	0
276	20240913	160600	530660228	1881	1881	1881	1881	0
277	20240913	160500	530660228	1881	1881	1881	1881	0
278	20240913	160400	530660228	1881	1881	1881	1881	0
279	20240913	160300	530660228	1881	1881	1881	1881	0
280	20240913	160200	530660228	1881	1881	1881	1881	0
281	20240913	160100	530660228	1881	1881	1881	1881	0
282	20240913	160000	530660228	1881	1881	1881	1881	0
283	20240913	155900	530660228	1881	1881	1881	1881	0
284	20240913	155800	530660228	1881	1881	1881	1881	0
285	20240913	155700	530660228	1881	1881	1881	1881	0
286	20240913	155600	530660228	1881	1881	1881	1881	0
287	20240913	155500	530660228	1881	1881	1881	1881	0
288	20240913	155400	530660228	1881	1881	1881	1881	0
289	20240913	155300	530660228	1881	1881	1881	1881	0
290	20240913	155200	530660228	1881	1881	1881	1881	0
291	20240913	155100	530660228	1881	1881	1881	1881	0
292	20240913	155000	530660228	1881	1881	1881	1881	0
293	20240913	154900	530660228	1881	1881	1881	1881	0
294	20240913	154800	530660228	1881	1881	1881	1881	0
295	20240913	154700	530660228	1881	1881	1881	1881	0
296	20240913	154600	530660228	1881	1881	1881	1881	0
297	20240913	154500	530660228	1881	1881	1881	1881	0
298	20240913	154400	530660228	1881	1881	1881	1881	0
299	20240913	154300	530660228	1881	1881	1881	1881	0
300	20240913	154200	530660228	1881	1881	1881	1881	0
301	20240913	154100	530660228	1881	1881	1881	1881	0
302	20240913	154000	530660228	1881	1881	1881	1881	8547
303	20240913	153900	530660228	1881	1881	1881	1881	0
304	20240913	153800	530660228	1881	1881	1881	1881	0
305	20240913	153700	530660228	1881	1881	1881	1881	0
306	20240913	153600	530660228	1881	1881	1881	1881	0
307	20240913	153500	530660228	1881	1881	1881	1881	0
308	20240913	153400	530660228	1881	1881	1881	1881	0
309	20240913	153300	530660228	1881	1881	1881	1881	0
310	20240913	153200	530660228	1881	1881	1881	1881	0
311	20240913	153100	530660228	1881	1881	1881	1881	0
312	20240913	153000	530660228	1881	1881	1881	1881	8547
313	20240913	152900	514583321	1889	1889	1889	1889	0
314	20240913	152800	514583321	1889	1889	1889	1889	0
315	20240913	152700	514583321	1889	1889	1889	1889	0
316	20240913	152600	514583321	1889	1889	1889	1889	0
317	20240913	152500	514583321	1889	1889	1889	1889	0
318	20240913	152400	514583321	1889	1889	1889	1889	0
319	20240913	152300	514583321	1889	1889	1889	1889	0
320	20240913	152200	514583321	1889	1889	1889	1889	0
321	20240913	152100	514583321	1889	1889	1889	1889	0
322	20240913	152000	514583321	1889	1889	1889	1889	0
323	20240913	151900	514583321	1889	1865	1889	1865	7316
324	20240913	151800	500875506	1865	1869	1871	1865	1970
325	20240913	151700	497193006	1869	1870	1870	1869	42
326	20240913	151600	497114468	1870	1870	1870	1870	565
327	20240913	151500	496057918	1870	1867	1870	1867	5951
328	20240913	151400	484942391	1867	1863	1867	1861	2364
329	20240913	151300	480531588	1864	1866	1866	1864	4009
330	20240913	151200	473056911	1867	1865	1867	1865	734
331	20240913	151100	471687267	1866	1865	1866	1865	3010
332	20240913	151000	466073299	1865	1860	1865	1860	1174
333	20240913	150900	463883794	1860	1861	1865	1860	5422
334	20240913	150800	453779606	1861	1859	1862	1859	2928
335	20240913	150700	448332045	1860	1862	1862	1860	609
336	20240913	150600	447199249	1861	1862	1862	1861	2
337	20240913	150500	447195526	1867	1862	1867	1862	2005
338	20240913	150400	443458470	1858	1860	1860	1857	14977
339	20240913	150300	415631288	1862	1862	1862	1862	0
340	20240913	150200	415631288	1862	1861	1862	1861	3
341	20240913	150100	415625704	1859	1858	1859	1858	50
342	20240913	150000	415532801	1859	1862	1862	1859	4
343	20240913	145900	415525362	1862	1860	1862	1860	1000
344	20240913	145800	413665124	1860	1860	1860	1860	0
345	20240913	145700	413665124	1860	1860	1860	1860	410
346	20240913	145600	412902524	1860	1857	1860	1857	1144
347	20240913	145500	410775113	1857	1860	1860	1857	1108
348	20240913	145400	408717503	1860	1860	1860	1860	427
349	20240913	145300	407923283	1865	1865	1865	1865	0
350	20240913	145200	407923283	1865	1865	1865	1865	1
351	20240913	145100	407921418	1865	1861	1865	1857	1501
352	20240913	145000	405130596	1862	1864	1864	1861	6
353	20240913	144900	405119423	1865	1865	1865	1865	0
354	20240913	144800	405119423	1865	1861	1867	1860	886
355	20240913	144700	403471037	1867	1867	1867	1867	101
356	20240913	144600	403282470	1867	1864	1867	1860	625
357	20240913	144500	402119248	1865	1863	1867	1863	155
358	20240913	144400	401830430	1867	1864	1867	1863	136
359	20240913	144300	401576998	1866	1866	1866	1866	100
360	20240913	144200	401390398	1867	1864	1867	1864	119
361	20240913	144100	401168576	1867	1867	1867	1864	213
362	20240913	144000	400771422	1864	1867	1867	1864	597
363	20240913	143900	399657545	1868	1870	1870	1868	204
364	20240913	143800	399276469	1868	1868	1870	1868	1493
365	20240913	143700	396487515	1868	1868	1868	1868	623
366	20240913	143600	395323751	1869	1870	1870	1869	840
367	20240913	143500	393753191	1870	1869	1870	1869	61
368	20240913	143400	393639126	1869	1869	1869	1869	5
369	20240913	143300	393629781	1870	1870	1870	1869	355
370	20240913	143200	392965937	1870	1869	1870	1869	143
371	20240913	143100	392698665	1870	1869	1870	1869	142
372	20240913	143000	392433263	1869	1869	1869	1869	0
373	20240913	142900	392433263	1869	1869	1869	1869	3
374	20240913	142800	392427656	1869	1869	1869	1868	55
375	20240913	142700	392324908	1869	1869	1869	1868	1788
376	20240913	142600	388984766	1869	1868	1869	1868	76
377	20240913	142500	388842793	1868	1868	1868	1868	209
378	20240913	142400	388452381	1867	1867	1867	1867	186
379	20240913	142300	388105119	1867	1866	1867	1866	203
380	20240913	142200	387726316	1865	1865	1865	1865	243
381	20240913	142100	387273121	1865	1865	1865	1865	0
382	20240913	142000	387273121	1865	1864	1865	1864	110
383	20240913	141900	387068069	1864	1863	1864	1863	360
384	20240913	141800	386397379	1864	1864	1864	1864	0
385	20240913	141700	386397379	1864	1863	1864	1863	600
386	20240913	141600	385279479	1863	1863	1863	1863	5
387	20240913	141500	385270164	1863	1863	1863	1863	3
388	20240913	141400	385264575	1862	1862	1862	1862	205
389	20240913	141300	384882865	1862	1862	1862	1862	1
390	20240913	141200	384881003	1861	1861	1861	1861	0
391	20240913	141100	384881003	1861	1861	1862	1861	2131
392	20240913	141000	380915081	1861	1861	1861	1861	0
393	20240913	140900	380915081	1861	1860	1861	1860	33
394	20240913	140800	380853700	1860	1860	1860	1860	0
395	20240913	140700	380853700	1860	1860	1860	1860	155
396	20240913	140600	380565400	1861	1857	1861	1857	6
397	20240913	140500	380554238	1856	1856	1856	1856	0
398	20240913	140400	380554238	1856	1856	1856	1856	0
399	20240913	140300	380554238	1856	1856	1856	1856	0
400	20240913	140200	380554238	1856	1856	1856	1853	1596
401	20240913	140100	377596694	1856	1859	1859	1856	891
402	20240913	140000	375940385	1861	1860	1861	1860	4
403	20240913	135900	375932944	1860	1860	1860	1860	138
404	20240913	135800	375676264	1858	1858	1858	1858	28
405	20240913	135700	375624240	1856	1856	1856	1856	0
406	20240913	135600	375624240	1856	1856	1856	1856	0
407	20240913	135500	375624240	1856	1856	1856	1856	0
408	20240913	135400	375624240	1856	1856	1856	1856	1331
409	20240913	135300	373153904	1855	1855	1855	1855	0
410	20240913	135200	373153904	1855	1855	1855	1855	0
411	20240913	135100	373153904	1855	1855	1855	1855	0
412	20240913	135000	373153904	1855	1855	1855	1855	46
413	20240913	134900	373068574	1861	1858	1861	1858	108
414	20240913	134800	372867741	1856	1856	1856	1856	0
415	20240913	134700	372867741	1856	1856	1856	1856	74
416	20240913	134600	372730397	1856	1856	1856	1856	0
417	20240913	134500	372730397	1856	1856	1856	1856	9
418	20240913	134400	372713693	1856	1856	1856	1856	0
419	20240913	134300	372713693	1856	1856	1856	1856	10
420	20240913	134200	372695133	1854	1854	1854	1854	250
421	20240913	134100	372231633	1854	1854	1854	1854	0
422	20240913	134000	372231633	1854	1854	1854	1854	0
423	20240913	133900	372231633	1854	1852	1854	1852	97
424	20240913	133800	372051979	1853	1854	1854	1853	208
425	20240913	133700	371666350	1855	1856	1856	1855	23
426	20240913	133600	371623682	1861	1861	1861	1861	0
427	20240913	133500	371623682	1861	1861	1861	1861	0
428	20240913	133400	371623682	1861	1861	1861	1861	49
429	20240913	133300	371532493	1863	1863	1863	1863	0
430	20240913	133200	371532493	1863	1855	1863	1855	6
431	20240913	133100	371521323	1855	1855	1855	1855	5
432	20240913	133000	371512048	1854	1854	1854	1854	0
433	20240913	132900	371512048	1854	1854	1854	1854	374
434	20240913	132800	370818652	1854	1854	1854	1854	3
435	20240913	132700	370813090	1853	1853	1853	1853	1253
436	20240913	132600	368491281	1853	1853	1853	1853	0
437	20240913	132500	368491281	1853	1853	1853	1853	0
438	20240913	132400	368491281	1853	1852	1853	1852	5
439	20240913	132300	368482017	1851	1850	1851	1849	762
440	20240913	132200	367072497	1850	1850	1850	1850	10
441	20240913	132100	367053997	1849	1849	1849	1849	0
442	20240913	132000	367053997	1849	1849	1849	1849	0
443	20240913	131900	367053997	1849	1849	1849	1849	147
444	20240913	131800	366782194	1848	1848	1848	1848	0
445	20240913	131700	366782194	1848	1848	1848	1848	5
446	20240913	131600	366772954	1849	1849	1849	1849	0
447	20240913	131500	366772954	1849	1848	1849	1848	572
448	20240913	131400	365715897	1847	1847	1847	1847	22
449	20240913	131300	365675263	1848	1848	1848	1848	1
450	20240913	131200	365673415	1846	1846	1846	1846	0
451	20240913	131100	365673415	1846	1846	1846	1846	20
452	20240913	131000	365636495	1848	1848	1848	1848	5
453	20240913	130900	365627255	1845	1846	1846	1845	1008
454	20240913	130800	363767487	1846	1846	1846	1846	1
455	20240913	130700	363765641	1847	1847	1847	1847	1
456	20240913	130600	363763794	1847	1849	1849	1847	201
457	20240913	130500	363392147	1849	1849	1849	1849	0
458	20240913	130400	363392147	1849	1849	1849	1849	5
459	20240913	130300	363382902	1845	1848	1849	1845	2807
460	20240913	130200	358199544	1847	1850	1850	1847	7385
461	20240913	130100	344546078	1853	1853	1853	1853	5
462	20240913	130000	344536813	1851	1853	1853	1851	2368
463	20240913	125900	340152248	1854	1854	1854	1854	5
464	20240913	125800	340142978	1852	1852	1852	1852	3
465	20240913	125700	340137422	1853	1855	1855	1853	10
466	20240913	125600	340118879	1853	1855	1855	1853	30
467	20240913	125500	340063232	1855	1855	1855	1855	4100
468	20240913	125400	332457732	1855	1855	1855	1855	0
469	20240913	125300	332457732	1855	1855	1855	1855	0
470	20240913	125200	332457732	1855	1855	1855	1855	5
471	20240913	125100	332448457	1850	1851	1851	1850	3530
472	20240913	125000	325915258	1856	1852	1856	1852	121
473	20240913	124900	325691146	1856	1853	1856	1853	2
474	20240913	124800	325687437	1852	1852	1852	1852	0
475	20240913	124700	325687437	1852	1852	1852	1852	0
476	20240913	124600	325687437	1852	1852	1852	1852	0
477	20240913	124500	325687437	1852	1852	1852	1852	0
478	20240913	124400	325687437	1852	1852	1852	1852	800
479	20240913	124300	324205837	1852	1852	1852	1852	905
480	20240913	124200	322529777	1856	1856	1856	1856	3
481	20240913	124100	322524209	1853	1853	1853	1853	0
482	20240913	124000	322524209	1853	1853	1853	1853	0
483	20240913	123900	322524209	1853	1857	1857	1853	141
484	20240913	123800	322262596	1857	1857	1857	1857	0
485	20240913	123700	322262596	1857	1857	1857	1857	0
486	20240913	123600	322262596	1857	1857	1857	1857	2
487	20240913	123500	322258882	1857	1857	1857	1857	0
488	20240913	123400	322258882	1857	1857	1857	1857	1
489	20240913	123300	322257025	1851	1851	1851	1851	1450
490	20240913	123200	319573075	1852	1854	1854	1852	1237
491	20240913	123100	317282127	1857	1857	1857	1854	4
492	20240913	123000	317274702	1857	1857	1857	1857	1
493	20240913	122900	317272845	1855	1856	1857	1855	4
494	20240913	122800	317265420	1856	1855	1857	1854	205
495	20240913	122700	316885145	1855	1856	1856	1855	124
496	20240913	122600	316655072	1864	1864	1864	1864	0
497	20240913	122500	316655072	1864	1865	1865	1857	105
498	20240913	122400	316459272	1865	1858	1865	1858	2
499	20240913	122300	316455549	1858	1854	1858	1854	2
500	20240913	122200	316451837	1866	1853	1866	1853	500
501	20240913	122100	315520566	1851	1851	1851	1851	0
502	20240913	122000	315520566	1851	1852	1852	1851	3790
503	20240913	121900	308504144	1852	1852	1852	1852	0
504	20240913	121800	308504144	1852	1853	1853	1852	250
505	20240913	121700	308041044	1852	1853	1853	1852	1027
506	20240913	121600	306138857	1853	1853	1853	1853	8
507	20240913	121500	306124033	1853	1853	1853	1853	0
508	20240913	121400	306124033	1853	1853	1853	1853	1571
509	20240913	121300	303212970	1851	1853	1853	1851	2230
510	20240913	121200	299083013	1853	1854	1854	1853	43
511	20240913	121100	299003324	1854	1854	1854	1854	31
512	20240913	121000	298945850	1855	1855	1855	1855	106
513	20240913	120900	298749220	1857	1857	1857	1857	0
514	20240913	120800	298749220	1857	1859	1859	1857	201
515	20240913	120700	298375961	1859	1859	1859	1859	0
516	20240913	120600	298375961	1859	1859	1859	1859	51
517	20240913	120500	298281152	1856	1856	1856	1856	2
518	20240913	120400	298277440	1852	1853	1853	1852	49
519	20240913	120300	298186688	1860	1860	1860	1860	23
520	20240913	120200	298143908	1860	1860	1860	1860	50
521	20240913	120100	298050908	1860	1860	1860	1860	0
522	20240913	120000	298050908	1860	1860	1860	1860	0
523	20240913	115900	298050908	1860	1860	1860	1860	0
524	20240913	115800	298050908	1860	1860	1860	1860	0
525	20240913	115700	298050908	1860	1860	1860	1860	0
526	20240913	115600	298050908	1860	1860	1860	1860	0
527	20240913	115500	298050908	1860	1860	1860	1860	54
528	20240913	115400	297950468	1861	1861	1861	1861	0
529	20240913	115300	297950468	1861	1861	1861	1861	100
530	20240913	115200	297764368	1861	1861	1861	1861	1
531	20240913	115100	297762507	1851	1851	1851	1851	0
532	20240913	115000	297762507	1851	1852	1852	1851	400
533	20240913	114900	297022007	1861	1854	1861	1851	1377
534	20240913	114800	294469372	1851	1852	1852	1851	2587
535	20240913	114700	289679535	1851	1851	1851	1851	0
536	20240913	114600	289679535	1851	1851	1851	1851	0
537	20240913	114500	289679535	1851	1851	1851	1851	1000
538	20240913	114400	287828535	1852	1854	1854	1852	4006
539	20240913	114300	280404246	1854	1859	1859	1854	2946
540	20240913	114200	274937083	1861	1861	1861	1861	0
541	20240913	114100	274937083	1861	1861	1861	1861	0
542	20240913	114000	274937083	1861	1861	1861	1861	0
543	20240913	113900	274937083	1861	1861	1861	1861	0
544	20240913	113800	274937083	1861	1861	1861	1861	70
545	20240913	113700	274806813	1861	1861	1861	1861	184
546	20240913	113600	274464389	1861	1861	1861	1861	0
547	20240913	113500	274464389	1861	1861	1861	1861	0
548	20240913	113400	274464389	1861	1861	1861	1861	202
549	20240913	113300	274088467	1861	1859	1861	1859	520
550	20240913	113200	273121501	1860	1860	1860	1860	0
551	20240913	113100	273121501	1860	1860	1860	1860	0
552	20240913	113000	273121501	1860	1858	1860	1857	4
553	20240913	112900	273114066	1860	1860	1860	1860	50
554	20240913	112800	273021066	1856	1856	1856	1856	1300
555	20240913	112700	270608266	1860	1860	1860	1860	1
556	20240913	112600	270606406	1856	1859	1859	1856	2140
557	20240913	112500	266631299	1862	1862	1862	1862	0
558	20240913	112400	266631299	1862	1862	1862	1860	12
559	20240913	112300	266608975	1862	1859	1862	1858	65
560	20240913	112200	266488126	1859	1865	1866	1859	3700
561	20240913	112100	259601153	1866	1866	1866	1866	1
562	20240913	112000	259599287	1861	1866	1866	1861	2
563	20240913	111900	259595560	1859	1861	1866	1859	1113
564	20240913	111800	257526469	1866	1862	1866	1862	2
565	20240913	111700	257522741	1862	1861	1862	1861	783
566	20240913	111600	256065575	1861	1859	1861	1859	1097
567	20240913	111500	254025812	1861	1861	1861	1861	0
568	20240913	111400	254025812	1861	1861	1861	1861	0
569	20240913	111300	254025812	1861	1861	1861	1861	64
570	20240913	111200	253906708	1861	1861	1861	1861	106
571	20240913	111100	253709442	1867	1867	1867	1867	0
572	20240913	111000	253709442	1867	1867	1867	1867	0
573	20240913	110900	253709442	1867	1867	1867	1867	0
574	20240913	110800	253709442	1867	1867	1867	1867	70
575	20240913	110700	253578752	1866	1866	1866	1866	0
576	20240913	110600	253578752	1866	1866	1866	1866	50
577	20240913	110500	253485452	1859	1859	1859	1859	0
578	20240913	110400	253485452	1859	1859	1859	1859	0
579	20240913	110300	253485452	1859	1859	1859	1859	0
580	20240913	110200	253485452	1859	1866	1866	1859	181
581	20240913	110100	253148966	1871	1871	1871	1871	5
582	20240913	110000	253139611	1871	1864	1871	1864	4010
583	20240913	105900	245637529	1864	1857	1864	1857	1500
584	20240913	105800	242844342	1857	1858	1858	1857	15
585	20240913	105700	242816482	1858	1856	1858	1853	207
586	20240913	105600	242432888	1853	1854	1854	1853	81
587	20240913	105500	242282785	1853	1855	1855	1853	1693
588	20240913	105400	239144047	1855	1855	1855	1855	10
589	20240913	105300	239125497	1855	1855	1855	1855	10689
590	20240913	105200	219297402	1855	1856	1856	1855	833
591	20240913	105100	217752078	1856	1858	1858	1856	1210
592	20240913	105000	215506298	1858	1856	1858	1855	57
593	20240913	104900	215400538	1855	1855	1855	1855	0
594	20240913	104800	215400538	1855	1855	1855	1855	87
595	20240913	104700	215239153	1855	1855	1855	1855	0
596	20240913	104600	215239153	1855	1856	1856	1855	7298
597	20240913	104500	201699786	1857	1857	1857	1857	1039
598	20240913	104400	199770363	1857	1857	1857	1857	1300
599	20240913	104300	197356263	1858	1858	1858	1858	385
600	20240913	104200	196640933	1863	1859	1863	1859	202
601	20240913	104100	196265015	1863	1863	1863	1863	5
602	20240913	104000	196255700	1858	1860	1863	1858	1349
603	20240913	103900	193748889	1860	1860	1860	1860	0
604	20240913	103800	193748889	1860	1860	1860	1860	0
605	20240913	103700	193748889	1860	1861	1861	1860	316
606	20240913	103600	193161127	1864	1864	1864	1864	1
607	20240913	103500	193159263	1864	1864	1864	1860	2415
608	20240913	103400	188664172	1866	1866	1866	1866	1
609	20240913	103300	188662306	1864	1864	1864	1864	525
610	20240913	103200	187683706	1864	1865	1865	1864	154
611	20240913	103100	187396645	1870	1866	1870	1866	65
612	20240913	103000	187275335	1866	1866	1866	1866	7
613	20240913	102900	187262273	1866	1866	1866	1866	130
614	20240913	102800	187019693	1866	1866	1866	1866	0
615	20240913	102700	187019693	1866	1866	1866	1866	0
616	20240913	102600	187019693	1866	1866	1866	1866	4
617	20240913	102500	187012229	1865	1865	1865	1865	0
618	20240913	102400	187012229	1865	1865	1865	1865	0
619	20240913	102300	187012229	1865	1865	1865	1865	0
620	20240913	102200	187012229	1865	1865	1865	1865	0
621	20240913	102100	187012229	1865	1865	1865	1865	11
622	20240913	102000	186991714	1864	1864	1864	1864	0
623	20240913	101900	186991714	1864	1865	1865	1864	4
624	20240913	101800	186984255	1869	1865	1869	1865	4
625	20240913	101700	186976785	1865	1865	1865	1865	0
626	20240913	101600	186976785	1865	1865	1865	1865	0
627	20240913	101500	186976785	1865	1865	1865	1865	650
628	20240913	101400	185764535	1867	1867	1867	1867	200
629	20240913	101300	185391135	1867	1867	1867	1867	31
630	20240913	101200	185333258	1861	1861	1861	1861	0
631	20240913	101100	185333258	1861	1861	1861	1861	0
632	20240913	101000	185333258	1861	1861	1861	1861	0
633	20240913	100900	185333258	1861	1861	1861	1861	8
634	20240913	100800	185318370	1867	1867	1867	1867	20
635	20240913	100700	185281030	1867	1867	1867	1867	10
636	20240913	100600	185262360	1867	1867	1867	1867	0
637	20240913	100500	185262360	1867	1867	1867	1867	0
638	20240913	100400	185262360	1867	1867	1867	1867	630
639	20240913	100300	184086150	1867	1867	1867	1867	111
640	20240913	100200	183878913	1867	1868	1868	1866	78
641	20240913	100100	183733362	1869	1870	1870	1869	3
642	20240913	100000	183727753	1870	1864	1870	1864	210
643	20240913	095900	183335962	1861	1861	1861	1861	0
644	20240913	095800	183335962	1861	1865	1865	1861	86
645	20240913	095700	183175584	1856	1856	1856	1856	1192
646	20240913	095600	180963232	1856	1858	1858	1856	1005
647	20240913	095500	179096873	1863	1866	1866	1863	45
648	20240913	095400	179013023	1858	1859	1863	1858	4696
649	20240913	095300	170285149	1859	1872	1873	1859	3456
650	20240913	095200	163853276	1874	1865	1874	1862	338
651	20240913	095100	163222271	1868	1868	1868	1868	35
652	20240913	095000	163156891	1868	1868	1868	1868	0
653	20240913	094900	163156891	1868	1865	1868	1865	60
654	20240913	094800	163044982	1865	1864	1865	1864	40
655	20240913	094700	162970400	1857	1857	1857	1857	0
656	20240913	094600	162970400	1857	1857	1857	1857	0
657	20240913	094500	162970400	1857	1860	1868	1857	3018
658	20240913	094400	157359051	1861	1873	1873	1861	3957
659	20240913	094300	149991978	1873	1873	1873	1873	6
660	20240913	094200	149980740	1874	1867	1874	1866	600
661	20240913	094100	148857028	1868	1877	1877	1868	693
662	20240913	094000	147560108	1877	1875	1877	1864	1142
663	20240913	093900	145430925	1874	1873	1874	1873	21
664	20240913	093800	145391577	1866	1870	1873	1866	400
665	20240913	093700	144644158	1870	1870	1870	1870	12
666	20240913	093600	144621718	1870	1870	1870	1870	157
667	20240913	093500	144328128	1866	1866	1866	1866	1778
668	20240913	093400	141010380	1858	1860	1860	1858	402
669	20240913	093300	140262842	1866	1863	1866	1863	6203
670	20240913	093200	128702231	1864	1864	1864	1864	0
671	20240913	093100	128702231	1864	1858	1864	1858	950
672	20240913	093000	126934110	1858	1858	1858	1858	1
673	20240913	092900	126932252	1860	1860	1860	1860	47
674	20240913	092800	126844832	1860	1861	1861	1860	15
675	20240913	092700	126816931	1861	1861	1861	1861	0
676	20240913	092600	126816931	1861	1861	1861	1861	0
677	20240913	092500	126816931	1861	1861	1861	1861	5
678	20240913	092400	126807626	1861	1854	1861	1854	4
679	20240913	092300	126800203	1854	1861	1861	1854	204
680	20240913	092200	126421959	1861	1860	1865	1852	7410
681	20240913	092100	112642831	1861	1865	1865	1861	447
682	20240913	092000	111809296	1861	1863	1864	1861	2023
683	20240913	091900	108041688	1863	1865	1865	1862	695
684	20240913	091800	106746842	1865	1870	1870	1865	379
685	20240913	091700	106039275	1880	1872	1880	1867	4300
686	20240913	091600	98001168	1873	1882	1882	1873	12054
687	20240913	091500	75348796	1883	1890	1890	1883	430
688	20240913	091400	74539099	1882	1891	1891	1882	96
689	20240913	091300	74358400	1891	1891	1891	1881	340
690	20240913	091200	73718258	1891	1881	1891	1881	505
691	20240913	091100	72766779	1881	1881	1890	1880	14875
692	20240913	091000	44787048	1890	1881	1890	1881	286
693	20240913	090900	44248967	1881	1881	1881	1881	1000
694	20240913	090800	42367967	1890	1890	1890	1890	0
695	20240913	090700	42367967	1890	1882	1890	1881	1626
696	20240913	090600	39295663	1882	1890	1890	1882	183
697	20240913	090500	38951129	1890	1880	1893	1880	668
698	20240913	090400	37693651	1880	1884	1884	1880	4477
699	20240913	090300	29271006	1881	1891	1897	1878	3320
700	20240913	090200	22977940	1878	1878	1896	1877	4279
701	20240913	090100	14944296	1879	1884	1884	1879	1342
702	20240913	090000	12420878	1885	1901	1901	1885	6566