KissMeData/012860/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	185700	555540379	1871	1871	1871	1871	3161
3	20240902	185600	555540379	1871	1871	1871	1871	0
4	20240902	185500	555540379	1871	1871	1871	1871	0
5	20240902	185400	555540379	1871	1871	1871	1871	0
6	20240902	185300	555540379	1871	1871	1871	1871	0
7	20240902	185200	555540379	1871	1871	1871	1871	0
8	20240902	185100	555540379	1871	1871	1871	1871	0
9	20240902	185000	555540379	1871	1871	1871	1871	0
10	20240902	184900	555540379	1871	1871	1871	1871	0
11	20240902	184800	555540379	1871	1871	1871	1871	0
12	20240902	184700	555540379	1871	1871	1871	1871	0
13	20240902	184600	555540379	1871	1871	1871	1871	0
14	20240902	184500	555540379	1871	1871	1871	1871	0
15	20240902	184400	555540379	1871	1871	1871	1871	0
16	20240902	184300	555540379	1871	1871	1871	1871	0
17	20240902	184200	555540379	1871	1871	1871	1871	0
18	20240902	184100	555540379	1871	1871	1871	1871	0
19	20240902	184000	555540379	1871	1871	1871	1871	0
20	20240902	183900	555540379	1871	1871	1871	1871	0
21	20240902	183800	555540379	1871	1871	1871	1871	0
22	20240902	183700	555540379	1871	1871	1871	1871	0
23	20240902	183600	555540379	1871	1871	1871	1871	0
24	20240902	183500	555540379	1871	1871	1871	1871	0
25	20240902	183400	555540379	1871	1871	1871	1871	0
26	20240902	183300	555540379	1871	1871	1871	1871	0
27	20240902	183200	555540379	1871	1871	1871	1871	0
28	20240902	183100	555540379	1871	1871	1871	1871	0
29	20240902	183000	555540379	1871	1871	1871	1871	0
30	20240902	182900	555540379	1871	1871	1871	1871	0
31	20240902	182800	555540379	1871	1871	1871	1871	0
32	20240902	182700	555540379	1871	1871	1871	1871	3161
33	20240902	182600	555540379	1871	1871	1871	1871	0
34	20240902	182500	555540379	1871	1871	1871	1871	0
35	20240902	182400	555540379	1871	1871	1871	1871	0
36	20240902	182300	555540379	1871	1871	1871	1871	0
37	20240902	182200	555540379	1871	1871	1871	1871	0
38	20240902	182100	555540379	1871	1871	1871	1871	0
39	20240902	182000	555540379	1871	1871	1871	1871	0
40	20240902	181900	555540379	1871	1871	1871	1871	0
41	20240902	181800	555540379	1871	1871	1871	1871	0
42	20240902	181700	555540379	1871	1871	1871	1871	0
43	20240902	181600	555540379	1871	1871	1871	1871	0
44	20240902	181500	555540379	1871	1871	1871	1871	0
45	20240902	181400	555540379	1871	1871	1871	1871	0
46	20240902	181300	555540379	1871	1871	1871	1871	0
47	20240902	181200	555540379	1871	1871	1871	1871	0
48	20240902	181100	555540379	1871	1871	1871	1871	0
49	20240902	181000	555540379	1871	1871	1871	1871	0
50	20240902	180900	555540379	1871	1871	1871	1871	0
51	20240902	180800	555540379	1871	1871	1871	1871	0
52	20240902	180700	555540379	1871	1871	1871	1871	0
53	20240902	180600	555540379	1871	1871	1871	1871	0
54	20240902	180500	555540379	1871	1871	1871	1871	0
55	20240902	180400	555540379	1871	1871	1871	1871	0
56	20240902	180300	555540379	1871	1871	1871	1871	0
57	20240902	180200	555540379	1871	1871	1871	1871	0
58	20240902	180100	555540379	1871	1871	1871	1871	0
59	20240902	180000	555540379	1871	1871	1871	1871	0
60	20240902	175900	555540379	1871	1871	1871	1871	0
61	20240902	175800	555540379	1871	1871	1871	1871	0
62	20240902	175700	555540379	1871	1871	1871	1871	3161
63	20240902	175600	555540379	1871	1871	1871	1871	0
64	20240902	175500	555540379	1871	1871	1871	1871	0
65	20240902	175400	555540379	1871	1871	1871	1871	0
66	20240902	175300	555540379	1871	1871	1871	1871	0
67	20240902	175200	555540379	1871	1871	1871	1871	0
68	20240902	175100	555540379	1871	1871	1871	1871	0
69	20240902	175000	555540379	1871	1871	1871	1871	0
70	20240902	174900	555540379	1871	1871	1871	1871	0
71	20240902	174800	555540379	1871	1871	1871	1871	0
72	20240902	174700	555540379	1871	1871	1871	1871	0
73	20240902	174600	555540379	1871	1871	1871	1871	0
74	20240902	174500	555540379	1871	1871	1871	1871	0
75	20240902	174400	555540379	1871	1871	1871	1871	0
76	20240902	174300	555540379	1871	1871	1871	1871	0
77	20240902	174200	555540379	1871	1871	1871	1871	0
78	20240902	174100	555540379	1871	1871	1871	1871	0
79	20240902	174000	555540379	1871	1871	1871	1871	0
80	20240902	173900	555540379	1871	1871	1871	1871	0
81	20240902	173800	555540379	1871	1871	1871	1871	0
82	20240902	173700	555540379	1871	1871	1871	1871	0
83	20240902	173600	555540379	1871	1871	1871	1871	0
84	20240902	173500	555540379	1871	1871	1871	1871	0
85	20240902	173400	555540379	1871	1871	1871	1871	0
86	20240902	173300	555540379	1871	1871	1871	1871	0
87	20240902	173200	555540379	1871	1871	1871	1871	0
88	20240902	173100	555540379	1871	1871	1871	1871	0
89	20240902	173000	555540379	1871	1871	1871	1871	0
90	20240902	172900	555540379	1871	1871	1871	1871	0
91	20240902	172800	555540379	1871	1871	1871	1871	0
92	20240902	172700	555540379	1871	1871	1871	1871	3161
93	20240902	172600	555540379	1871	1871	1871	1871	0
94	20240902	172500	555540379	1871	1871	1871	1871	0
95	20240902	172400	555540379	1871	1871	1871	1871	0
96	20240902	172300	555540379	1871	1871	1871	1871	0
97	20240902	172200	555540379	1871	1871	1871	1871	0
98	20240902	172100	555540379	1871	1871	1871	1871	0
99	20240902	172000	555540379	1871	1871	1871	1871	0
100	20240902	171900	555540379	1871	1871	1871	1871	0
101	20240902	171800	555540379	1871	1871	1871	1871	0
102	20240902	171700	555540379	1871	1871	1871	1871	0
103	20240902	171600	555540379	1871	1871	1871	1871	0
104	20240902	171500	555540379	1871	1871	1871	1871	0
105	20240902	171400	555540379	1871	1871	1871	1871	0
106	20240902	171300	555540379	1871	1871	1871	1871	0
107	20240902	171200	555540379	1871	1871	1871	1871	0
108	20240902	171100	555540379	1871	1871	1871	1871	0
109	20240902	171000	555540379	1871	1871	1871	1871	0
110	20240902	170900	555540379	1871	1871	1871	1871	0
111	20240902	170800	555540379	1871	1871	1871	1871	0
112	20240902	170700	555540379	1871	1871	1871	1871	0
113	20240902	170600	555540379	1871	1871	1871	1871	0
114	20240902	170500	555540379	1871	1871	1871	1871	0
115	20240902	170400	555540379	1871	1871	1871	1871	0
116	20240902	170300	555540379	1871	1871	1871	1871	0
117	20240902	170200	555540379	1871	1871	1871	1871	0
118	20240902	170100	555540379	1871	1871	1871	1871	0
119	20240902	170000	555540379	1871	1871	1871	1871	0
120	20240902	165900	555540379	1871	1871	1871	1871	0
121	20240902	165800	555540379	1871	1871	1871	1871	0
122	20240902	165700	555540379	1871	1871	1871	1871	3161
123	20240902	165600	555540379	1871	1871	1871	1871	0
124	20240902	165500	555540379	1871	1871	1871	1871	0
125	20240902	165400	555540379	1871	1871	1871	1871	0
126	20240902	165300	555540379	1871	1871	1871	1871	0
127	20240902	165200	555540379	1871	1871	1871	1871	0
128	20240902	165100	555540379	1871	1871	1871	1871	0
129	20240902	165000	555540379	1871	1871	1871	1871	0
130	20240902	164900	555540379	1871	1871	1871	1871	0
131	20240902	164800	555540379	1871	1871	1871	1871	0
132	20240902	164700	555540379	1871	1871	1871	1871	0
133	20240902	164600	555540379	1871	1871	1871	1871	0
134	20240902	164500	555540379	1871	1871	1871	1871	0
135	20240902	164400	555540379	1871	1871	1871	1871	0
136	20240902	164300	555540379	1871	1871	1871	1871	0
137	20240902	164200	555540379	1871	1871	1871	1871	0
138	20240902	164100	555540379	1871	1871	1871	1871	0
139	20240902	164000	555540379	1871	1871	1871	1871	0
140	20240902	163900	555540379	1871	1871	1871	1871	0
141	20240902	163800	555540379	1871	1871	1871	1871	0
142	20240902	163700	555540379	1871	1871	1871	1871	0
143	20240902	163600	555540379	1871	1871	1871	1871	0
144	20240902	163500	555540379	1871	1871	1871	1871	0
145	20240902	163400	555540379	1871	1871	1871	1871	0
146	20240902	163300	555540379	1871	1871	1871	1871	0
147	20240902	163200	555540379	1871	1871	1871	1871	0
148	20240902	163100	555540379	1871	1871	1871	1871	0
149	20240902	163000	555540379	1871	1871	1871	1871	0
150	20240902	162900	555540379	1871	1871	1871	1871	0
151	20240902	162800	555540379	1871	1871	1871	1871	0
152	20240902	162700	555540379	1871	1871	1871	1871	3161
153	20240902	162600	555540379	1871	1871	1871	1871	0
154	20240902	162500	555540379	1871	1871	1871	1871	0
155	20240902	162400	555540379	1871	1871	1871	1871	0
156	20240902	162300	555540379	1871	1871	1871	1871	0
157	20240902	162200	555540379	1871	1871	1871	1871	0
158	20240902	162100	555540379	1871	1871	1871	1871	0
159	20240902	162000	555540379	1871	1871	1871	1871	0
160	20240902	161900	555540379	1871	1871	1871	1871	0
161	20240902	161800	555540379	1871	1871	1871	1871	0
162	20240902	161700	555540379	1871	1871	1871	1871	0
163	20240902	161600	555540379	1871	1871	1871	1871	0
164	20240902	161500	555540379	1871	1871	1871	1871	0
165	20240902	161400	555540379	1871	1871	1871	1871	0
166	20240902	161300	555540379	1871	1871	1871	1871	0
167	20240902	161200	555540379	1871	1871	1871	1871	0
168	20240902	161100	555540379	1871	1871	1871	1871	0
169	20240902	161000	555540379	1871	1871	1871	1871	0
170	20240902	160900	555540379	1871	1871	1871	1871	0
171	20240902	160800	555540379	1871	1871	1871	1871	0
172	20240902	160700	555540379	1871	1871	1871	1871	0
173	20240902	160600	555540379	1871	1871	1871	1871	0
174	20240902	160500	555540379	1871	1871	1871	1871	0
175	20240902	160400	555540379	1871	1871	1871	1871	0
176	20240902	160300	555540379	1871	1871	1871	1871	0
177	20240902	160200	555540379	1871	1871	1871	1871	0
178	20240902	160100	555540379	1871	1871	1871	1871	0
179	20240902	160000	555540379	1871	1871	1871	1871	0
180	20240902	155900	555540379	1871	1871	1871	1871	0
181	20240902	155800	555540379	1871	1871	1871	1871	0
182	20240902	155700	555540379	1871	1871	1871	1871	3161
183	20240902	155600	555540379	1871	1871	1871	1871	0
184	20240902	155500	555540379	1871	1871	1871	1871	0
185	20240902	155400	555540379	1871	1871	1871	1871	0
186	20240902	155300	555540379	1871	1871	1871	1871	0
187	20240902	155200	555540379	1871	1871	1871	1871	0
188	20240902	155100	555540379	1871	1871	1871	1871	0
189	20240902	155000	555540379	1871	1871	1871	1871	0
190	20240902	154900	555540379	1871	1871	1871	1871	0
191	20240902	154800	555540379	1871	1871	1871	1871	0
192	20240902	154700	555540379	1871	1871	1871	1871	0
193	20240902	154600	555540379	1871	1871	1871	1871	0
194	20240902	154500	555540379	1871	1871	1871	1871	0
195	20240902	154400	555540379	1871	1871	1871	1871	0
196	20240902	154300	555540379	1871	1871	1871	1871	0
197	20240902	154200	555540379	1871	1871	1871	1871	0
198	20240902	154100	555540379	1871	1871	1871	1871	0
199	20240902	154000	555540379	1871	1871	1871	1871	0
200	20240902	153900	555540379	1871	1871	1871	1871	0
201	20240902	153800	555540379	1871	1871	1871	1871	0
202	20240902	153700	555540379	1871	1871	1871	1871	0
203	20240902	153600	555540379	1871	1871	1871	1871	0
204	20240902	153500	555540379	1871	1871	1871	1871	0
205	20240902	153400	555540379	1871	1871	1871	1871	0
206	20240902	153300	555540379	1871	1871	1871	1871	0
207	20240902	153200	555540379	1871	1871	1871	1871	0
208	20240902	153100	555540379	1871	1871	1871	1871	0
209	20240902	153000	555540379	1871	1871	1871	1871	3161
210	20240902	152900	549626148	1876	1876	1876	1876	0
211	20240902	152800	549626148	1876	1876	1876	1876	0
212	20240902	152700	549626148	1876	1876	1876	1876	0
213	20240902	152600	549626148	1876	1876	1876	1876	0
214	20240902	152500	549626148	1876	1876	1876	1876	0
215	20240902	152400	549626148	1876	1876	1876	1876	0
216	20240902	152300	549626148	1876	1876	1876	1876	0
217	20240902	152200	549626148	1876	1876	1876	1876	0
218	20240902	152100	549626148	1876	1876	1876	1876	0
219	20240902	152000	549626148	1876	1876	1876	1876	0
220	20240902	151900	549626148	1876	1876	1876	1876	6
221	20240902	151800	549614892	1875	1875	1875	1875	3611
222	20240902	151700	542844267	1876	1875	1876	1875	72
223	20240902	151600	542709225	1875	1875	1875	1875	195
224	20240902	151500	542343600	1876	1876	1876	1876	0
225	20240902	151400	542343600	1876	1876	1876	1876	2
226	20240902	151300	542339848	1879	1879	1879	1879	0
227	20240902	151200	542339848	1879	1879	1879	1879	0
228	20240902	151100	542339848	1879	1879	1879	1879	0
229	20240902	151000	542339848	1879	1879	1879	1879	50
230	20240902	150900	542245898	1873	1873	1873	1873	500
231	20240902	150800	541309398	1873	1873	1873	1873	0
232	20240902	150700	541309398	1873	1873	1873	1873	0
233	20240902	150600	541309398	1873	1873	1873	1873	330
234	20240902	150500	540691308	1879	1873	1879	1873	200
235	20240902	150400	540316696	1881	1881	1881	1881	0
236	20240902	150300	540316696	1881	1881	1881	1881	0
237	20240902	150200	540316696	1881	1881	1881	1881	0
238	20240902	150100	540316696	1881	1881	1881	1881	1
239	20240902	150000	540314815	1872	1872	1872	1872	0
240	20240902	145900	540314815	1872	1875	1875	1872	1280
241	20240902	145800	537917944	1872	1873	1881	1872	1628
242	20240902	145700	534869356	1881	1881	1881	1881	0
243	20240902	145600	534869356	1881	1881	1881	1881	0
244	20240902	145500	534869356	1881	1881	1881	1881	1
245	20240902	145400	534867475	1880	1880	1880	1880	3801
246	20240902	145300	527721595	1872	1872	1872	1872	2
247	20240902	145200	527717851	1881	1881	1881	1881	1
248	20240902	145100	527715970	1874	1874	1874	1873	1243
249	20240902	145000	525387652	1879	1879	1879	1879	0
250	20240902	144900	525387652	1879	1880	1880	1879	240
251	20240902	144800	524936677	1881	1881	1881	1881	0
252	20240902	144700	524936677	1881	1882	1882	1881	318
253	20240902	144600	524338455	1884	1884	1884	1884	1
254	20240902	144500	524336571	1882	1882	1882	1882	323
255	20240902	144400	523728685	1882	1882	1882	1882	566
256	20240902	144300	522663473	1884	1884	1884	1884	21
257	20240902	144200	522623909	1884	1884	1884	1884	25
258	20240902	144100	522576809	1884	1884	1884	1884	5
259	20240902	144000	522567389	1882	1882	1882	1882	0
260	20240902	143900	522567389	1882	1882	1882	1882	1100
261	20240902	143800	520497189	1884	1882	1884	1882	460
262	20240902	143700	519630951	1879	1879	1880	1879	2563
263	20240902	143600	514812824	1879	1874	1879	1873	293
264	20240902	143500	514263858	1874	1874	1874	1874	200
265	20240902	143400	513889058	1879	1879	1879	1879	0
266	20240902	143300	513889058	1879	1879	1879	1879	0
267	20240902	143200	513889058	1879	1873	1879	1873	1243
268	20240902	143100	511560913	1879	1879	1879	1879	1
269	20240902	143000	511559034	1873	1878	1878	1873	1500
270	20240902	142900	508749494	1879	1879	1879	1879	0
271	20240902	142800	508749494	1879	1879	1879	1879	0
272	20240902	142700	508749494	1879	1879	1879	1879	1
273	20240902	142600	508747615	1878	1878	1878	1878	0
274	20240902	142500	508747615	1878	1878	1878	1878	2
275	20240902	142400	508743859	1878	1875	1878	1875	2443
276	20240902	142300	504159007	1875	1875	1875	1875	2
277	20240902	142200	504155257	1876	1876	1876	1876	1
278	20240902	142100	504153381	1872	1872	1872	1872	100
279	20240902	142000	503966181	1872	1872	1872	1872	324
280	20240902	141900	503359653	1877	1877	1877	1877	0
281	20240902	141800	503359653	1877	1877	1877	1877	0
282	20240902	141700	503359653	1877	1877	1877	1877	0
283	20240902	141600	503359653	1877	1877	1877	1877	1
284	20240902	141500	503357776	1877	1876	1877	1876	2
285	20240902	141400	503354023	1872	1872	1872	1872	0
286	20240902	141300	503354023	1872	1872	1872	1872	0
287	20240902	141200	503354023	1872	1873	1873	1872	200
288	20240902	141100	502979473	1872	1872	1872	1872	0
289	20240902	141000	502979473	1872	1872	1872	1872	0
290	20240902	140900	502979473	1872	1872	1872	1872	0
291	20240902	140800	502979473	1872	1872	1872	1872	0
292	20240902	140700	502979473	1872	1872	1872	1872	0
293	20240902	140600	502979473	1872	1872	1872	1872	0
294	20240902	140500	502979473	1872	1872	1872	1872	0
295	20240902	140400	502979473	1872	1872	1872	1872	3748
296	20240902	140300	495963217	1872	1872	1872	1872	0
297	20240902	140200	495963217	1872	1872	1872	1872	0
298	20240902	140100	495963217	1872	1872	1872	1872	10
299	20240902	140000	495944497	1875	1875	1875	1875	0
300	20240902	135900	495944497	1875	1875	1875	1875	0
301	20240902	135800	495944497	1875	1875	1875	1875	0
302	20240902	135700	495944497	1875	1875	1875	1875	0
303	20240902	135600	495944497	1875	1875	1875	1875	70
304	20240902	135500	495813247	1878	1878	1878	1878	0
305	20240902	135400	495813247	1878	1878	1878	1878	0
306	20240902	135300	495813247	1878	1870	1878	1870	3204
307	20240902	135200	489814882	1870	1870	1870	1870	0
308	20240902	135100	489814882	1870	1870	1870	1870	0
309	20240902	135000	489814882	1870	1870	1870	1870	1129
310	20240902	134900	487703652	1874	1874	1874	1874	0
311	20240902	134800	487703652	1874	1874	1874	1874	1
312	20240902	134700	487701778	1873	1873	1873	1873	0
313	20240902	134600	487701778	1873	1873	1873	1873	805
314	20240902	134500	486194013	1872	1872	1872	1872	0
315	20240902	134400	486194013	1872	1872	1872	1872	1
316	20240902	134300	486192141	1870	1871	1871	1870	1000
317	20240902	134200	484321539	1871	1871	1871	1871	1
318	20240902	134100	484319668	1870	1870	1870	1870	0
319	20240902	134000	484319668	1870	1870	1870	1870	0
320	20240902	133900	484319668	1870	1870	1870	1870	1
321	20240902	133800	484317798	1870	1870	1870	1870	0
322	20240902	133700	484317798	1870	1870	1870	1870	0
323	20240902	133600	484317798	1870	1870	1870	1870	0
324	20240902	133500	484317798	1870	1870	1870	1870	0
325	20240902	133400	484317798	1870	1870	1870	1870	0
326	20240902	133300	484317798	1870	1872	1874	1870	4683
327	20240902	133200	475560376	1872	1872	1872	1872	0
328	20240902	133100	475560376	1872	1872	1872	1872	3
329	20240902	133000	475554760	1872	1872	1872	1872	59
330	20240902	132900	475444312	1869	1867	1869	1867	638
331	20240902	132800	474252390	1866	1866	1866	1866	700
332	20240902	132700	472946190	1865	1865	1865	1865	0
333	20240902	132600	472946190	1865	1865	1865	1865	0
334	20240902	132500	472946190	1865	1866	1866	1865	134
335	20240902	132400	472696251	1867	1867	1867	1867	166
336	20240902	132300	472386329	1869	1869	1869	1869	0
337	20240902	132200	472386329	1869	1869	1869	1869	3
338	20240902	132100	472380722	1869	1869	1869	1869	0
339	20240902	132000	472380722	1869	1869	1869	1869	0
340	20240902	131900	472380722	1869	1869	1869	1869	0
341	20240902	131800	472380722	1869	1869	1869	1869	11
342	20240902	131700	472360163	1869	1869	1869	1869	0
343	20240902	131600	472360163	1869	1867	1869	1867	95
344	20240902	131500	472182796	1867	1867	1867	1867	5
345	20240902	131400	472173461	1867	1867	1867	1867	0
346	20240902	131300	472173461	1867	1866	1867	1866	101
347	20240902	131200	471984994	1864	1865	1865	1864	102
348	20240902	131100	471794766	1864	1864	1864	1864	0
349	20240902	131000	471794766	1864	1864	1864	1864	0
350	20240902	130900	471794766	1864	1864	1864	1864	0
351	20240902	130800	471794766	1864	1864	1864	1864	77
352	20240902	130700	471651238	1864	1864	1864	1864	0
353	20240902	130600	471651238	1864	1864	1864	1864	21
354	20240902	130500	471612094	1864	1864	1864	1864	0
355	20240902	130400	471612094	1864	1864	1864	1864	10
356	20240902	130300	471593454	1864	1864	1864	1864	0
357	20240902	130200	471593454	1864	1864	1864	1864	0
358	20240902	130100	471593454	1864	1864	1864	1864	0
359	20240902	130000	471593454	1864	1864	1864	1864	1200
360	20240902	125900	469356654	1860	1860	1860	1860	0
361	20240902	125800	469356654	1860	1861	1862	1860	1161
362	20240902	125700	467196983	1861	1859	1861	1855	31
363	20240902	125600	467139453	1860	1861	1861	1860	1145
364	20240902	125500	465009613	1860	1860	1860	1860	989
365	20240902	125400	463170073	1861	1861	1861	1861	0
366	20240902	125300	463170073	1861	1861	1861	1861	11
367	20240902	125200	463149602	1862	1861	1869	1840	24415
368	20240902	125100	417914013	1870	1870	1870	1870	0
369	20240902	125000	417914013	1870	1870	1870	1870	2
370	20240902	124900	417910273	1875	1875	1875	1875	0
371	20240902	124800	417910273	1875	1875	1875	1875	0
372	20240902	124700	417910273	1875	1867	1875	1860	10050
373	20240902	124600	399200748	1867	1867	1867	1867	510
374	20240902	124500	398248578	1875	1872	1875	1867	7005
375	20240902	124400	385169074	1877	1878	1878	1877	20
376	20240902	124300	385131524	1872	1870	1872	1870	594
377	20240902	124200	384019576	1869	1866	1869	1866	8794
378	20240902	124100	367603906	1866	1868	1868	1866	5228
379	20240902	124000	357848042	1866	1866	1866	1866	0
380	20240902	123900	357848042	1866	1866	1866	1866	0
381	20240902	123800	357848042	1866	1867	1867	1866	856
382	20240902	123700	356250504	1869	1869	1869	1869	200
383	20240902	123600	355876704	1869	1869	1869	1869	0
384	20240902	123500	355876704	1869	1869	1869	1869	0
385	20240902	123400	355876704	1869	1869	1869	1869	345
386	20240902	123300	355231899	1869	1869	1869	1869	111
387	20240902	123200	355024440	1869	1869	1869	1865	1256
388	20240902	123100	352677412	1869	1868	1869	1868	7398
389	20240902	123000	338855550	1865	1865	1865	1865	0
390	20240902	122900	338855550	1865	1865	1865	1865	0
391	20240902	122800	338855550	1865	1865	1865	1865	0
392	20240902	122700	338855550	1865	1865	1865	1865	0
393	20240902	122600	338855550	1865	1867	1867	1861	16050
394	20240902	122500	308938538	1867	1867	1867	1867	0
395	20240902	122400	308938538	1867	1869	1869	1867	800
396	20240902	122300	307444935	1867	1867	1867	1867	0
397	20240902	122200	307444935	1867	1867	1867	1867	0
398	20240902	122100	307444935	1867	1867	1867	1867	0
399	20240902	122000	307444935	1867	1867	1867	1867	0
400	20240902	121900	307444935	1867	1868	1868	1867	10000
401	20240902	121800	288773433	1867	1867	1867	1867	0
402	20240902	121700	288773433	1867	1867	1867	1867	0
403	20240902	121600	288773433	1867	1867	1867	1867	0
404	20240902	121500	288773433	1867	1867	1867	1867	0
405	20240902	121400	288773433	1867	1867	1867	1867	0
406	20240902	121300	288773433	1867	1867	1867	1867	0
407	20240902	121200	288773433	1867	1867	1867	1867	0
408	20240902	121100	288773433	1867	1867	1867	1867	0
409	20240902	121000	288773433	1867	1867	1867	1867	0
410	20240902	120900	288773433	1867	1867	1867	1867	0
411	20240902	120800	288773433	1867	1867	1867	1867	145
412	20240902	120700	288502718	1867	1868	1869	1867	5010
413	20240902	120600	279146964	1869	1871	1871	1869	385
414	20240902	120500	278427375	1871	1871	1871	1871	604
415	20240902	120400	277297291	1869	1869	1869	1869	0
416	20240902	120300	277297291	1869	1869	1869	1869	0
417	20240902	120200	277297291	1869	1869	1869	1869	0
418	20240902	120100	277297291	1869	1869	1869	1869	1407
419	20240902	120000	274667608	1870	1870	1870	1870	0
420	20240902	115900	274667608	1870	1870	1870	1870	51
421	20240902	115800	274572238	1870	1870	1870	1870	200
422	20240902	115700	274198238	1869	1869	1869	1869	0
423	20240902	115600	274198238	1869	1870	1870	1869	830
424	20240902	115500	272646967	1870	1870	1870	1870	10
425	20240902	115400	272628267	1870	1871	1871	1870	420
426	20240902	115300	271842864	1871	1871	1871	1871	0
427	20240902	115200	271842864	1871	1871	1871	1871	0
428	20240902	115100	271842864	1871	1872	1872	1870	13243
429	20240902	115000	247072817	1872	1871	1872	1871	57
430	20240902	114900	246966163	1872	1872	1872	1872	375
431	20240902	114800	246264163	1872	1877	1877	1872	10625
432	20240902	114700	226365555	1877	1877	1877	1877	100
433	20240902	114600	226177855	1878	1878	1878	1878	0
434	20240902	114500	226177855	1878	1878	1878	1878	477
435	20240902	114400	225282049	1878	1878	1878	1878	0
436	20240902	114300	225282049	1878	1878	1878	1878	0
437	20240902	114200	225282049	1878	1878	1878	1878	870
438	20240902	114100	223648189	1879	1879	1879	1879	0
439	20240902	114000	223648189	1879	1879	1879	1879	0
440	20240902	113900	223648189	1879	1879	1879	1879	1000
441	20240902	113800	221769189	1879	1879	1879	1879	0
442	20240902	113700	221769189	1879	1879	1879	1879	0
443	20240902	113600	221769189	1879	1879	1879	1879	0
444	20240902	113500	221769189	1879	1879	1879	1879	0
445	20240902	113400	221769189	1879	1879	1879	1879	2116
446	20240902	113300	217793225	1874	1874	1874	1874	0
447	20240902	113200	217793225	1874	1874	1874	1874	2
448	20240902	113100	217789477	1874	1874	1874	1874	152
449	20240902	113000	217504629	1873	1873	1873	1873	393
450	20240902	112900	216768540	1873	1875	1875	1873	7804
451	20240902	112800	202145030	1875	1875	1875	1875	0
452	20240902	112700	202145030	1875	1877	1877	1875	3651
453	20240902	112600	195297201	1878	1878	1878	1878	37
454	20240902	112500	195227715	1877	1877	1877	1877	0
455	20240902	112400	195227715	1877	1877	1877	1877	0
456	20240902	112300	195227715	1877	1879	1879	1877	2483
457	20240902	112200	190565725	1883	1883	1883	1883	100
458	20240902	112100	190377425	1878	1878	1878	1878	0
459	20240902	112000	190377425	1878	1878	1878	1878	0
460	20240902	111900	190377425	1878	1878	1878	1878	0
461	20240902	111800	190377425	1878	1878	1878	1878	0
462	20240902	111700	190377425	1878	1878	1878	1878	76
463	20240902	111600	190234697	1877	1877	1877	1877	0
464	20240902	111500	190234697	1877	1877	1877	1877	0
465	20240902	111400	190234697	1877	1877	1877	1877	0
466	20240902	111300	190234697	1877	1877	1877	1877	0
467	20240902	111200	190234697	1877	1877	1877	1877	0
468	20240902	111100	190234697	1877	1877	1877	1877	1
469	20240902	111000	190232820	1876	1876	1876	1876	0
470	20240902	110900	190232820	1876	1876	1876	1876	0
471	20240902	110800	190232820	1876	1876	1876	1876	0
472	20240902	110700	190232820	1876	1877	1877	1876	2000
473	20240902	110600	186479283	1878	1878	1878	1878	0
474	20240902	110500	186479283	1878	1880	1880	1878	736
475	20240902	110400	185097073	1879	1879	1879	1879	0
476	20240902	110300	185097073	1879	1879	1879	1879	0
477	20240902	110200	185097073	1879	1882	1882	1879	707
478	20240902	110100	183768617	1882	1882	1882	1882	149
479	20240902	110000	183488199	1879	1879	1879	1879	0
480	20240902	105900	183488199	1879	1879	1879	1879	0
481	20240902	105800	183488199	1879	1879	1879	1879	0
482	20240902	105700	183488199	1879	1880	1880	1879	400
483	20240902	105600	182736596	1879	1879	1879	1879	0
484	20240902	105500	182736596	1879	1879	1879	1879	300
485	20240902	105400	182172896	1882	1882	1882	1882	0
486	20240902	105300	182172896	1882	1882	1882	1882	0
487	20240902	105200	182172896	1882	1881	1882	1881	1001
488	20240902	105100	180289524	1878	1878	1878	1878	0
489	20240902	105000	180289524	1878	1879	1879	1878	537
490	20240902	104900	179280821	1879	1879	1879	1879	0
491	20240902	104800	179280821	1879	1879	1879	1879	51
492	20240902	104700	179184992	1879	1879	1879	1879	0
493	20240902	104600	179184992	1879	1879	1879	1879	106
494	20240902	104500	178985818	1879	1879	1879	1879	0
495	20240902	104400	178985818	1879	1881	1881	1879	668
496	20240902	104300	177730624	1880	1880	1880	1880	1000
497	20240902	104200	175850624	1880	1880	1880	1880	14
498	20240902	104100	175824304	1877	1877	1877	1877	0
499	20240902	104000	175824304	1877	1877	1877	1877	3
500	20240902	103900	175818673	1877	1877	1877	1877	57
501	20240902	103800	175711684	1877	1878	1878	1877	88
502	20240902	103700	175546498	1876	1876	1876	1876	0
503	20240902	103600	175546498	1876	1876	1876	1876	0
504	20240902	103500	175546498	1876	1876	1876	1876	10
505	20240902	103400	175527738	1876	1876	1876	1876	0
506	20240902	103300	175527738	1876	1876	1876	1876	1
507	20240902	103200	175525862	1881	1881	1881	1881	0
508	20240902	103100	175525862	1881	1881	1881	1881	0
509	20240902	103000	175525862	1881	1881	1881	1881	0
510	20240902	102900	175525862	1881	1881	1881	1881	13
511	20240902	102800	175501409	1875	1875	1875	1875	0
512	20240902	102700	175501409	1875	1878	1878	1875	188
513	20240902	102600	175148792	1881	1881	1881	1881	6
514	20240902	102500	175137506	1881	1881	1881	1881	205
515	20240902	102400	174751901	1881	1881	1881	1881	6
516	20240902	102300	174740615	1881	1881	1881	1881	254
517	20240902	102200	174262841	1879	1879	1879	1879	1176
518	20240902	102100	172053137	1879	1879	1879	1879	25
519	20240902	102000	172006162	1879	1879	1879	1879	5
520	20240902	101900	171996767	1879	1879	1879	1879	1
521	20240902	101800	171994888	1875	1875	1875	1875	622
522	20240902	101700	170828638	1876	1875	1876	1875	1010
523	20240902	101600	168934474	1876	1876	1876	1876	0
524	20240902	101500	168934474	1876	1876	1876	1876	0
525	20240902	101400	168934474	1876	1876	1876	1876	0
526	20240902	101300	168934474	1876	1876	1876	1876	1
527	20240902	101200	168932598	1874	1876	1876	1874	605
528	20240902	101100	167798774	1876	1876	1876	1874	2623
529	20240902	101000	162883068	1874	1874	1874	1874	0
530	20240902	100900	162883068	1874	1874	1874	1874	1
531	20240902	100800	162881194	1874	1874	1874	1874	813
532	20240902	100700	161357632	1875	1876	1876	1875	1332
533	20240902	100600	158860080	1876	1876	1876	1876	0
534	20240902	100500	158860080	1876	1876	1876	1876	87
535	20240902	100400	158696868	1876	1876	1876	1876	0
536	20240902	100300	158696868	1876	1876	1876	1876	6
537	20240902	100200	158685612	1876	1876	1876	1876	101
538	20240902	100100	158496136	1875	1875	1875	1875	715
539	20240902	100000	157155511	1875	1875	1875	1875	2128
540	20240902	095900	153165511	1875	1875	1875	1875	598
541	20240902	095800	152044261	1877	1877	1877	1877	1
542	20240902	095700	152042384	1875	1879	1879	1874	2442
543	20240902	095600	147466061	1874	1874	1874	1874	270
544	20240902	095500	146960081	1880	1880	1880	1880	2
545	20240902	095400	146956321	1874	1874	1874	1874	786
546	20240902	095300	145483357	1881	1881	1881	1881	0
547	20240902	095200	145483357	1881	1875	1881	1875	327
548	20240902	095100	144870226	1877	1878	1878	1877	1966
549	20240902	095000	141179740	1883	1883	1883	1883	0
550	20240902	094900	141179740	1883	1883	1883	1883	8
551	20240902	094800	141164676	1880	1883	1883	1880	825
552	20240902	094700	139613634	1883	1883	1883	1883	15
553	20240902	094600	139585389	1877	1883	1883	1877	18510
554	20240902	094500	104842023	1884	1883	1884	1883	2051
555	20240902	094400	100979989	1883	1877	1883	1877	154
556	20240902	094300	100690925	1883	1883	1883	1883	0
557	20240902	094200	100690925	1883	1883	1883	1883	22
558	20240902	094100	100649499	1883	1883	1883	1883	3
559	20240902	094000	100643850	1883	1883	1883	1883	18
560	20240902	093900	100609956	1884	1884	1884	1884	0
561	20240902	093800	100609956	1884	1884	1884	1884	0
562	20240902	093700	100609956	1884	1884	1884	1884	0
563	20240902	093600	100609956	1884	1884	1884	1884	1
564	20240902	093500	100608072	1884	1874	1884	1873	1001
565	20240902	093400	98732857	1880	1884	1884	1880	343
566	20240902	093300	98087937	1885	1885	1885	1885	1801
567	20240902	093200	94693052	1885	1875	1885	1875	415
568	20240902	093100	93914917	1886	1886	1886	1886	0
569	20240902	093000	93914917	1886	1882	1886	1875	1141
570	20240902	092900	91768001	1880	1880	1880	1880	0
571	20240902	092800	91768001	1880	1882	1882	1873	597
572	20240902	092700	90647667	1880	1880	1880	1880	1
573	20240902	092600	90645787	1882	1875	1882	1873	1197
574	20240902	092500	88403375	1882	1874	1882	1873	3680
575	20240902	092400	81507717	1885	1885	1885	1885	0
576	20240902	092300	81507717	1885	1877	1885	1874	1514
577	20240902	092200	78665609	1877	1875	1877	1875	398
578	20240902	092100	77919013	1875	1875	1875	1874	1037
579	20240902	092000	75974668	1876	1876	1876	1876	2
580	20240902	091900	75970916	1876	1876	1876	1876	101
581	20240902	091800	75781440	1877	1877	1877	1877	0
582	20240902	091700	75781440	1877	1877	1877	1877	3
583	20240902	091600	75775809	1877	1876	1877	1872	3084
584	20240902	091500	70000209	1877	1877	1877	1877	200
585	20240902	091400	69624809	1877	1875	1877	1875	2360
586	20240902	091300	65197988	1875	1875	1875	1875	510
587	20240902	091200	64241738	1875	1874	1875	1873	1949
588	20240902	091100	60591104	1874	1875	1876	1874	2431
589	20240902	091000	56034074	1875	1875	1875	1875	1240
590	20240902	090900	53709074	1875	1875	1876	1875	377
591	20240902	090800	53002099	1875	1877	1877	1875	311
592	20240902	090700	52418958	1877	1884	1884	1877	7986
593	20240902	090600	37402066	1885	1886	1886	1882	698
594	20240902	090500	36088287	1886	1886	1886	1886	11
595	20240902	090400	36067541	1880	1888	1888	1880	13452
596	20240902	090300	10730508	1896	1896	1896	1896	0
597	20240902	090200	10730508	1896	1896	1896	1896	101
598	20240902	090100	10539012	1888	1896	1896	1888	3627
599	20240902	090000	3683998	1890	1895	1895	1890	1946