KissMeData/033540/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	191400	627474363	1859	1859	1859	1859	10120
3	20240913	191300	627474363	1859	1859	1859	1859	0
4	20240913	191200	627474363	1859	1859	1859	1859	0
5	20240913	191100	627474363	1859	1859	1859	1859	0
6	20240913	191000	627474363	1859	1859	1859	1859	0
7	20240913	190900	627474363	1859	1859	1859	1859	0
8	20240913	190800	627474363	1859	1859	1859	1859	0
9	20240913	190700	627474363	1859	1859	1859	1859	0
10	20240913	190600	627474363	1859	1859	1859	1859	0
11	20240913	190500	627474363	1859	1859	1859	1859	0
12	20240913	190400	627474363	1859	1859	1859	1859	0
13	20240913	190300	627474363	1859	1859	1859	1859	0
14	20240913	190200	627474363	1859	1859	1859	1859	0
15	20240913	190100	627474363	1859	1859	1859	1859	0
16	20240913	190000	627474363	1859	1859	1859	1859	0
17	20240913	185900	627474363	1859	1859	1859	1859	0
18	20240913	185800	627474363	1859	1859	1859	1859	0
19	20240913	185700	627474363	1859	1859	1859	1859	0
20	20240913	185600	627474363	1859	1859	1859	1859	0
21	20240913	185500	627474363	1859	1859	1859	1859	0
22	20240913	185400	627474363	1859	1859	1859	1859	0
23	20240913	185300	627474363	1859	1859	1859	1859	0
24	20240913	185200	627474363	1859	1859	1859	1859	0
25	20240913	185100	627474363	1859	1859	1859	1859	0
26	20240913	185000	627474363	1859	1859	1859	1859	0
27	20240913	184900	627474363	1859	1859	1859	1859	0
28	20240913	184800	627474363	1859	1859	1859	1859	0
29	20240913	184700	627474363	1859	1859	1859	1859	0
30	20240913	184600	627474363	1859	1859	1859	1859	0
31	20240913	184500	627474363	1859	1859	1859	1859	0
32	20240913	184400	627474363	1859	1859	1859	1859	10120
33	20240913	184300	627474363	1859	1859	1859	1859	0
34	20240913	184200	627474363	1859	1859	1859	1859	0
35	20240913	184100	627474363	1859	1859	1859	1859	0
36	20240913	184000	627474363	1859	1859	1859	1859	0
37	20240913	183900	627474363	1859	1859	1859	1859	0
38	20240913	183800	627474363	1859	1859	1859	1859	0
39	20240913	183700	627474363	1859	1859	1859	1859	0
40	20240913	183600	627474363	1859	1859	1859	1859	0
41	20240913	183500	627474363	1859	1859	1859	1859	0
42	20240913	183400	627474363	1859	1859	1859	1859	0
43	20240913	183300	627474363	1859	1859	1859	1859	0
44	20240913	183200	627474363	1859	1859	1859	1859	0
45	20240913	183100	627474363	1859	1859	1859	1859	0
46	20240913	183000	627474363	1859	1859	1859	1859	0
47	20240913	182900	627474363	1859	1859	1859	1859	0
48	20240913	182800	627474363	1859	1859	1859	1859	0
49	20240913	182700	627474363	1859	1859	1859	1859	0
50	20240913	182600	627474363	1859	1859	1859	1859	0
51	20240913	182500	627474363	1859	1859	1859	1859	0
52	20240913	182400	627474363	1859	1859	1859	1859	0
53	20240913	182300	627474363	1859	1859	1859	1859	0
54	20240913	182200	627474363	1859	1859	1859	1859	0
55	20240913	182100	627474363	1859	1859	1859	1859	0
56	20240913	182000	627474363	1859	1859	1859	1859	0
57	20240913	181900	627474363	1859	1859	1859	1859	0
58	20240913	181800	627474363	1859	1859	1859	1859	0
59	20240913	181700	627474363	1859	1859	1859	1859	0
60	20240913	181600	627474363	1859	1859	1859	1859	0
61	20240913	181500	627474363	1859	1859	1859	1859	0
62	20240913	181400	627474363	1859	1859	1859	1859	10120
63	20240913	181300	627474363	1859	1859	1859	1859	0
64	20240913	181200	627474363	1859	1859	1859	1859	0
65	20240913	181100	627474363	1859	1859	1859	1859	0
66	20240913	181000	627474363	1859	1859	1859	1859	0
67	20240913	180900	627474363	1859	1859	1859	1859	0
68	20240913	180800	627474363	1859	1859	1859	1859	0
69	20240913	180700	627474363	1859	1859	1859	1859	0
70	20240913	180600	627474363	1859	1859	1859	1859	0
71	20240913	180500	627474363	1859	1859	1859	1859	0
72	20240913	180400	627474363	1859	1859	1859	1859	0
73	20240913	180300	627474363	1859	1859	1859	1859	0
74	20240913	180200	627474363	1859	1859	1859	1859	0
75	20240913	180100	627474363	1859	1859	1859	1859	0
76	20240913	180000	627474363	1859	1859	1859	1859	0
77	20240913	175900	627474363	1859	1859	1859	1859	0
78	20240913	175800	627474363	1859	1859	1859	1859	0
79	20240913	175700	627474363	1859	1859	1859	1859	0
80	20240913	175600	627474363	1859	1859	1859	1859	0
81	20240913	175500	627474363	1859	1859	1859	1859	0
82	20240913	175400	627474363	1859	1859	1859	1859	0
83	20240913	175300	627474363	1859	1859	1859	1859	0
84	20240913	175200	627474363	1859	1859	1859	1859	0
85	20240913	175100	627474363	1859	1859	1859	1859	0
86	20240913	175000	627474363	1859	1859	1859	1859	0
87	20240913	174900	627474363	1859	1859	1859	1859	0
88	20240913	174800	627474363	1859	1859	1859	1859	0
89	20240913	174700	627474363	1859	1859	1859	1859	0
90	20240913	174600	627474363	1859	1859	1859	1859	0
91	20240913	174500	627474363	1859	1859	1859	1859	0
92	20240913	174400	627474363	1859	1859	1859	1859	10120
93	20240913	174300	627474363	1859	1859	1859	1859	0
94	20240913	174200	627474363	1859	1859	1859	1859	0
95	20240913	174100	627474363	1859	1859	1859	1859	0
96	20240913	174000	627474363	1859	1859	1859	1859	0
97	20240913	173900	627474363	1859	1859	1859	1859	0
98	20240913	173800	627474363	1859	1859	1859	1859	0
99	20240913	173700	627474363	1859	1859	1859	1859	0
100	20240913	173600	627474363	1859	1859	1859	1859	0
101	20240913	173500	627474363	1859	1859	1859	1859	0
102	20240913	173400	627474363	1859	1859	1859	1859	0
103	20240913	173300	627474363	1859	1859	1859	1859	0
104	20240913	173200	627474363	1859	1859	1859	1859	0
105	20240913	173100	627474363	1859	1859	1859	1859	0
106	20240913	173000	627474363	1859	1859	1859	1859	0
107	20240913	172900	627474363	1859	1859	1859	1859	0
108	20240913	172800	627474363	1859	1859	1859	1859	0
109	20240913	172700	627474363	1859	1859	1859	1859	0
110	20240913	172600	627474363	1859	1859	1859	1859	0
111	20240913	172500	627474363	1859	1859	1859	1859	0
112	20240913	172400	627474363	1859	1859	1859	1859	0
113	20240913	172300	627474363	1859	1859	1859	1859	0
114	20240913	172200	627474363	1859	1859	1859	1859	0
115	20240913	172100	627474363	1859	1859	1859	1859	0
116	20240913	172000	627474363	1859	1859	1859	1859	0
117	20240913	171900	627474363	1859	1859	1859	1859	0
118	20240913	171800	627474363	1859	1859	1859	1859	0
119	20240913	171700	627474363	1859	1859	1859	1859	0
120	20240913	171600	627474363	1859	1859	1859	1859	0
121	20240913	171500	627474363	1859	1859	1859	1859	0
122	20240913	171400	627474363	1859	1859	1859	1859	10120
123	20240913	171300	627474363	1859	1859	1859	1859	0
124	20240913	171200	627474363	1859	1859	1859	1859	0
125	20240913	171100	627474363	1859	1859	1859	1859	0
126	20240913	171000	627474363	1859	1859	1859	1859	0
127	20240913	170900	627474363	1859	1859	1859	1859	0
128	20240913	170800	627474363	1859	1859	1859	1859	0
129	20240913	170700	627474363	1859	1859	1859	1859	0
130	20240913	170600	627474363	1859	1859	1859	1859	0
131	20240913	170500	627474363	1859	1859	1859	1859	0
132	20240913	170400	627474363	1859	1859	1859	1859	0
133	20240913	170300	627474363	1859	1859	1859	1859	0
134	20240913	170200	627474363	1859	1859	1859	1859	0
135	20240913	170100	627474363	1859	1859	1859	1859	0
136	20240913	170000	627474363	1859	1859	1859	1859	0
137	20240913	165900	627474363	1859	1859	1859	1859	0
138	20240913	165800	627474363	1859	1859	1859	1859	0
139	20240913	165700	627474363	1859	1859	1859	1859	0
140	20240913	165600	627474363	1859	1859	1859	1859	0
141	20240913	165500	627474363	1859	1859	1859	1859	0
142	20240913	165400	627474363	1859	1859	1859	1859	0
143	20240913	165300	627474363	1859	1859	1859	1859	0
144	20240913	165200	627474363	1859	1859	1859	1859	0
145	20240913	165100	627474363	1859	1859	1859	1859	0
146	20240913	165000	627474363	1859	1859	1859	1859	0
147	20240913	164900	627474363	1859	1859	1859	1859	0
148	20240913	164800	627474363	1859	1859	1859	1859	0
149	20240913	164700	627474363	1859	1859	1859	1859	0
150	20240913	164600	627474363	1859	1859	1859	1859	0
151	20240913	164500	627474363	1859	1859	1859	1859	0
152	20240913	164400	627474363	1859	1859	1859	1859	10120
153	20240913	164300	627474363	1859	1859	1859	1859	0
154	20240913	164200	627474363	1859	1859	1859	1859	0
155	20240913	164100	627474363	1859	1859	1859	1859	0
156	20240913	164000	627474363	1859	1859	1859	1859	0
157	20240913	163900	627474363	1859	1859	1859	1859	0
158	20240913	163800	627474363	1859	1859	1859	1859	0
159	20240913	163700	627474363	1859	1859	1859	1859	0
160	20240913	163600	627474363	1859	1859	1859	1859	0
161	20240913	163500	627474363	1859	1859	1859	1859	0
162	20240913	163400	627474363	1859	1859	1859	1859	0
163	20240913	163300	627474363	1859	1859	1859	1859	0
164	20240913	163200	627474363	1859	1859	1859	1859	0
165	20240913	163100	627474363	1859	1859	1859	1859	0
166	20240913	163000	627474363	1859	1859	1859	1859	0
167	20240913	162900	627474363	1859	1859	1859	1859	0
168	20240913	162800	627474363	1859	1859	1859	1859	0
169	20240913	162700	627474363	1859	1859	1859	1859	0
170	20240913	162600	627474363	1859	1859	1859	1859	0
171	20240913	162500	627474363	1859	1859	1859	1859	0
172	20240913	162400	627474363	1859	1859	1859	1859	0
173	20240913	162300	627474363	1859	1859	1859	1859	0
174	20240913	162200	627474363	1859	1859	1859	1859	0
175	20240913	162100	627474363	1859	1859	1859	1859	0
176	20240913	162000	627474363	1859	1859	1859	1859	0
177	20240913	161900	627474363	1859	1859	1859	1859	0
178	20240913	161800	627474363	1859	1859	1859	1859	0
179	20240913	161700	627474363	1859	1859	1859	1859	0
180	20240913	161600	627474363	1859	1859	1859	1859	0
181	20240913	161500	627474363	1859	1859	1859	1859	0
182	20240913	161400	627474363	1859	1859	1859	1859	10120
183	20240913	161300	627474363	1859	1859	1859	1859	0
184	20240913	161200	627474363	1859	1859	1859	1859	0
185	20240913	161100	627474363	1859	1859	1859	1859	0
186	20240913	161000	627474363	1859	1859	1859	1859	0
187	20240913	160900	627474363	1859	1859	1859	1859	0
188	20240913	160800	627474363	1859	1859	1859	1859	0
189	20240913	160700	627474363	1859	1859	1859	1859	0
190	20240913	160600	627474363	1859	1859	1859	1859	0
191	20240913	160500	627474363	1859	1859	1859	1859	0
192	20240913	160400	627474363	1859	1859	1859	1859	0
193	20240913	160300	627474363	1859	1859	1859	1859	0
194	20240913	160200	627474363	1859	1859	1859	1859	0
195	20240913	160100	627474363	1859	1859	1859	1859	0
196	20240913	160000	627474363	1859	1859	1859	1859	0
197	20240913	155900	627474363	1859	1859	1859	1859	0
198	20240913	155800	627474363	1859	1859	1859	1859	0
199	20240913	155700	627474363	1859	1859	1859	1859	0
200	20240913	155600	627474363	1859	1859	1859	1859	0
201	20240913	155500	627474363	1859	1859	1859	1859	0
202	20240913	155400	627474363	1859	1859	1859	1859	0
203	20240913	155300	627474363	1859	1859	1859	1859	0
204	20240913	155200	627474363	1859	1859	1859	1859	0
205	20240913	155100	627474363	1859	1859	1859	1859	0
206	20240913	155000	627474363	1859	1859	1859	1859	0
207	20240913	154900	627474363	1859	1859	1859	1859	0
208	20240913	154800	627474363	1859	1859	1859	1859	0
209	20240913	154700	627474363	1859	1859	1859	1859	0
210	20240913	154600	627474363	1859	1859	1859	1859	0
211	20240913	154500	627474363	1859	1859	1859	1859	0
212	20240913	154400	627474363	1859	1859	1859	1859	10120
213	20240913	154300	627474363	1859	1859	1859	1859	0
214	20240913	154200	627474363	1859	1859	1859	1859	0
215	20240913	154100	627474363	1859	1859	1859	1859	0
216	20240913	154000	627474363	1859	1859	1859	1859	0
217	20240913	153900	627474363	1859	1859	1859	1859	0
218	20240913	153800	627474363	1859	1859	1859	1859	0
219	20240913	153700	627474363	1859	1859	1859	1859	0
220	20240913	153600	627474363	1859	1859	1859	1859	0
221	20240913	153500	627474363	1859	1859	1859	1859	0
222	20240913	153400	627474363	1859	1859	1859	1859	0
223	20240913	153300	627474363	1859	1859	1859	1859	0
224	20240913	153200	627474363	1859	1859	1859	1859	0
225	20240913	153100	627474363	1859	1859	1859	1859	0
226	20240913	153000	627474363	1859	1859	1859	1859	10120
227	20240913	152900	608661283	1859	1859	1859	1859	0
228	20240913	152800	608661283	1859	1859	1859	1859	0
229	20240913	152700	608661283	1859	1859	1859	1859	0
230	20240913	152600	608661283	1859	1859	1859	1859	0
231	20240913	152500	608661283	1859	1859	1859	1859	0
232	20240913	152400	608661283	1859	1859	1859	1859	0
233	20240913	152300	608661283	1859	1859	1859	1859	0
234	20240913	152200	608661283	1859	1859	1859	1859	0
235	20240913	152100	608661283	1859	1859	1859	1859	0
236	20240913	152000	608661283	1859	1859	1859	1859	0
237	20240913	151900	608661283	1859	1858	1859	1855	398
238	20240913	151800	607922887	1859	1859	1859	1855	214
239	20240913	151700	607525081	1859	1859	1859	1854	829
240	20240913	151600	605987563	1860	1860	1860	1860	1592
241	20240913	151500	603026443	1860	1860	1860	1856	3
242	20240913	151400	603020867	1860	1861	1861	1860	692
243	20240913	151300	601733739	1861	1861	1861	1854	786
244	20240913	151200	600274493	1861	1860	1861	1860	966
245	20240913	151100	598476967	1861	1858	1861	1854	676
246	20240913	151000	597221240	1860	1857	1860	1857	1121
247	20240913	150900	595137129	1855	1855	1855	1855	852
248	20240913	150800	593556669	1855	1853	1855	1853	785
249	20240913	150700	592101864	1855	1854	1855	1853	304
250	20240913	150600	591538523	1853	1853	1853	1853	388
251	20240913	150500	590819559	1853	1853	1853	1853	101
252	20240913	150400	590632406	1857	1852	1857	1852	1585
253	20240913	150300	587694486	1852	1852	1858	1852	49
254	20240913	150200	587603732	1852	1852	1852	1852	0
255	20240913	150100	587603732	1852	1858	1858	1852	70
256	20240913	150000	587473972	1852	1852	1858	1852	1542
257	20240913	145900	584614912	1851	1852	1852	1851	269
258	20240913	145800	584116972	1851	1851	1852	1851	67
259	20240913	145700	583992948	1851	1851	1851	1851	2453
260	20240913	145600	579452445	1851	1851	1851	1851	5
261	20240913	145500	579443190	1851	1851	1851	1850	2892
262	20240913	145400	574092888	1851	1851	1851	1851	1738
263	20240913	145300	570875850	1851	1851	1851	1851	412
264	20240913	145200	570113238	1851	1853	1853	1851	1506
265	20240913	145100	567325094	1852	1853	1853	1852	447
266	20240913	145000	566496853	1854	1855	1855	1854	15
267	20240913	144900	566469035	1855	1855	1855	1855	15
268	20240913	144800	566441210	1854	1853	1855	1853	305
269	20240913	144700	565875928	1850	1851	1851	1850	100
270	20240913	144600	565690927	1849	1849	1849	1849	30
271	20240913	144500	565635457	1849	1849	1854	1849	306
272	20240913	144400	565069628	1854	1852	1854	1849	611
273	20240913	144300	563937924	1849	1851	1851	1849	305
274	20240913	144200	563373469	1851	1849	1851	1849	1960
275	20240913	144100	559747416	1847	1849	1849	1847	2648
276	20240913	144000	554856480	1849	1849	1849	1847	609
277	20240913	143900	553730940	1848	1848	1848	1848	0
278	20240913	143800	553730940	1848	1848	1848	1848	17
279	20240913	143700	553699524	1848	1848	1848	1848	1527
280	20240913	143600	550877628	1848	1847	1848	1847	201
281	20240913	143500	550506181	1846	1846	1846	1846	500
282	20240913	143400	549583181	1846	1846	1846	1846	288
283	20240913	143300	549051533	1847	1847	1847	1847	26
284	20240913	143200	549003511	1848	1848	1848	1848	1
285	20240913	143100	549001663	1845	1846	1847	1845	3065
286	20240913	143000	543343795	1846	1846	1847	1846	876
287	20240913	142900	541726399	1847	1847	1847	1846	5203
288	20240913	142800	532120358	1847	1847	1847	1847	700
289	20240913	142700	530827458	1848	1848	1848	1847	190
290	20240913	142600	530476413	1848	1848	1848	1848	0
291	20240913	142500	530476413	1848	1850	1850	1848	716
292	20240913	142400	529153030	1849	1849	1849	1849	102
293	20240913	142300	528964432	1850	1849	1850	1849	1752
294	20240913	142200	525724919	1850	1850	1850	1850	50
295	20240913	142100	525632419	1850	1850	1850	1850	0
296	20240913	142000	525632419	1850	1850	1850	1850	20
297	20240913	141900	525595419	1850	1850	1850	1850	200
298	20240913	141800	525225419	1850	1850	1850	1850	19
299	20240913	141700	525190269	1850	1850	1850	1850	10
300	20240913	141600	525171769	1850	1849	1850	1849	85
301	20240913	141500	525014594	1850	1850	1851	1850	581
302	20240913	141400	523939743	1850	1850	1850	1850	45
303	20240913	141300	523856493	1851	1851	1851	1851	101
304	20240913	141200	523669542	1850	1851	1851	1850	201
305	20240913	141100	523297691	1850	1850	1850	1850	127
306	20240913	141000	523062741	1850	1850	1850	1850	3
307	20240913	140900	523057191	1850	1850	1850	1850	5
308	20240913	140800	523047941	1850	1850	1850	1850	3
309	20240913	140700	523042391	1850	1850	1850	1850	54
310	20240913	140600	522942491	1850	1850	1850	1850	0
311	20240913	140500	522942491	1850	1850	1850	1850	0
312	20240913	140400	522942491	1850	1850	1850	1850	571
313	20240913	140300	521886141	1850	1847	1850	1846	266
314	20240913	140200	521394995	1850	1847	1850	1846	3549
315	20240913	140100	514842823	1847	1849	1850	1847	4862
316	20240913	140000	505856874	1850	1850	1850	1850	3772
317	20240913	135900	498878674	1851	1851	1851	1851	241
318	20240913	135800	498432583	1851	1851	1851	1851	479
319	20240913	135700	497545954	1850	1851	1851	1850	775
320	20240913	135600	496111993	1851	1851	1851	1851	1889
321	20240913	135500	492615454	1851	1851	1851	1851	2101
322	20240913	135400	488726503	1850	1851	1851	1850	236
323	20240913	135300	488289864	1851	1852	1853	1850	7388
324	20240913	135200	474611142	1853	1853	1853	1853	1139
325	20240913	135100	472500575	1853	1853	1853	1853	442
326	20240913	135000	471681549	1854	1854	1854	1854	871
327	20240913	134900	470066715	1854	1854	1854	1854	555
328	20240913	134800	469037745	1854	1854	1854	1854	0
329	20240913	134700	469037745	1854	1854	1854	1854	0
330	20240913	134600	469037745	1854	1854	1854	1854	991
331	20240913	134500	467200431	1854	1854	1854	1854	10
332	20240913	134400	467181891	1854	1854	1854	1854	2022
333	20240913	134300	463433103	1853	1853	1853	1853	0
334	20240913	134200	463433103	1853	1853	1853	1853	528
335	20240913	134100	462454719	1853	1853	1853	1853	0
336	20240913	134000	462454719	1853	1854	1854	1853	310
337	20240913	133900	461880279	1853	1853	1853	1853	1001
338	20240913	133800	460025426	1854	1852	1854	1852	6
339	20240913	133700	460014312	1852	1852	1852	1852	0
340	20240913	133600	460014312	1852	1854	1854	1852	211
341	20240913	133500	459623538	1852	1852	1852	1852	0
342	20240913	133400	459623538	1852	1852	1852	1852	751
343	20240913	133300	458232686	1854	1854	1854	1854	0
344	20240913	133200	458232686	1854	1854	1854	1854	73
345	20240913	133100	458097344	1852	1854	1854	1852	600
346	20240913	133000	456985623	1853	1853	1853	1853	0
347	20240913	132900	456985623	1853	1853	1853	1853	1
348	20240913	132800	456983770	1854	1854	1854	1854	10
349	20240913	132700	456965230	1853	1854	1854	1853	1440
350	20240913	132600	454295600	1855	1855	1855	1855	118
351	20240913	132500	454076710	1855	1855	1855	1855	0
352	20240913	132400	454076710	1855	1855	1855	1855	1
353	20240913	132300	454074855	1855	1855	1855	1855	2
354	20240913	132200	454071145	1853	1853	1853	1853	0
355	20240913	132100	454071145	1853	1853	1853	1853	167
356	20240913	132000	453761694	1853	1853	1853	1853	30
357	20240913	131900	453706104	1854	1854	1854	1854	0
358	20240913	131800	453706104	1854	1854	1854	1854	339
359	20240913	131700	453077598	1854	1854	1854	1854	200
360	20240913	131600	452706798	1854	1854	1854	1854	481
361	20240913	131500	451815024	1855	1855	1855	1855	0
362	20240913	131400	451815024	1855	1852	1855	1852	31
363	20240913	131300	451757609	1852	1853	1853	1852	100
364	20240913	131200	451572389	1852	1852	1852	1852	0
365	20240913	131100	451572389	1852	1852	1852	1852	0
366	20240913	131000	451572389	1852	1852	1852	1852	1
367	20240913	130900	451570537	1853	1853	1853	1853	0
368	20240913	130800	451570537	1853	1853	1853	1853	0
369	20240913	130700	451570537	1853	1853	1853	1853	906
370	20240913	130600	449891719	1853	1853	1853	1853	14
371	20240913	130500	449865777	1853	1853	1853	1853	0
372	20240913	130400	449865777	1853	1855	1855	1853	6
373	20240913	130300	449854656	1856	1855	1856	1855	101
374	20240913	130200	449667201	1853	1853	1853	1853	210
375	20240913	130100	449278071	1853	1853	1853	1853	0
376	20240913	130000	449278071	1853	1853	1853	1853	0
377	20240913	125900	449278071	1853	1853	1853	1853	427
378	20240913	125800	448486840	1853	1853	1853	1853	8
379	20240913	125700	448472016	1853	1853	1853	1853	0
380	20240913	125600	448472016	1853	1854	1854	1853	786
381	20240913	125500	447015557	1853	1853	1853	1853	2003
382	20240913	125400	443303998	1853	1853	1853	1853	0
383	20240913	125300	443303998	1853	1853	1853	1853	200
384	20240913	125200	442933398	1853	1853	1853	1853	0
385	20240913	125100	442933398	1853	1853	1853	1853	0
386	20240913	125000	442933398	1853	1853	1853	1853	100
387	20240913	124900	442748098	1851	1851	1851	1851	0
388	20240913	124800	442748098	1851	1851	1851	1851	0
389	20240913	124700	442748098	1851	1851	1851	1851	0
390	20240913	124600	442748098	1851	1854	1854	1851	2400
391	20240913	124500	438301726	1854	1854	1854	1854	0
392	20240913	124400	438301726	1854	1854	1854	1854	100
393	20240913	124300	438116326	1854	1854	1854	1854	430
394	20240913	124200	437319106	1854	1853	1854	1853	290
395	20240913	124100	436781476	1854	1854	1854	1854	61
396	20240913	124000	436668382	1854	1854	1854	1854	128
397	20240913	123900	436431070	1854	1854	1854	1854	0
398	20240913	123800	436431070	1854	1854	1854	1854	811
399	20240913	123700	434927476	1854	1854	1854	1854	85
400	20240913	123600	434769886	1854	1854	1854	1854	341
401	20240913	123500	434137672	1860	1860	1860	1860	488
402	20240913	123400	433229992	1860	1860	1860	1860	1
403	20240913	123300	433228132	1860	1860	1860	1860	0
404	20240913	123200	433228132	1860	1860	1860	1860	0
405	20240913	123100	433228132	1860	1860	1860	1860	0
406	20240913	123000	433228132	1860	1860	1860	1860	0
407	20240913	122900	433228132	1860	1860	1860	1860	0
408	20240913	122800	433228132	1860	1860	1860	1860	0
409	20240913	122700	433228132	1860	1860	1860	1860	0
410	20240913	122600	433228132	1860	1858	1860	1858	1099
411	20240913	122500	431184617	1858	1858	1858	1858	100
412	20240913	122400	430998817	1858	1858	1858	1858	700
413	20240913	122300	429698217	1858	1858	1858	1858	0
414	20240913	122200	429698217	1858	1858	1858	1858	1
415	20240913	122100	429696359	1851	1851	1851	1851	0
416	20240913	122000	429696359	1851	1851	1851	1851	548
417	20240913	121900	428682011	1859	1858	1859	1858	492
418	20240913	121800	427767533	1851	1852	1852	1851	1000
419	20240913	121700	425916483	1852	1856	1859	1851	3735
420	20240913	121600	418994287	1858	1858	1858	1858	0
421	20240913	121500	418994287	1858	1858	1858	1858	198
422	20240913	121400	418626403	1859	1858	1859	1858	663
423	20240913	121300	417394545	1859	1858	1859	1858	470
424	20240913	121200	416521278	1858	1854	1858	1854	181
425	20240913	121100	416185700	1854	1859	1859	1853	1140
426	20240913	121000	414072140	1859	1859	1859	1859	0
427	20240913	120900	414072140	1859	1859	1859	1859	1
428	20240913	120800	414070281	1854	1854	1854	1854	20
429	20240913	120700	414033201	1861	1861	1861	1861	0
430	20240913	120600	414033201	1861	1861	1861	1861	0
431	20240913	120500	414033201	1861	1861	1861	1861	0
432	20240913	120400	414033201	1861	1856	1861	1853	437
433	20240913	120300	413222059	1861	1861	1861	1861	0
434	20240913	120200	413222059	1861	1861	1861	1861	100
435	20240913	120100	413035959	1861	1856	1861	1855	1733
436	20240913	120000	409819513	1856	1860	1861	1856	1576
437	20240913	115900	406889131	1860	1860	1860	1860	2
438	20240913	115800	406885411	1856	1856	1856	1856	0
439	20240913	115700	406885411	1856	1856	1856	1856	49
440	20240913	115600	406794467	1861	1861	1861	1861	1
441	20240913	115500	406792606	1861	1861	1861	1861	0
442	20240913	115400	406792606	1861	1857	1861	1857	143
443	20240913	115300	406526547	1853	1855	1855	1853	802
444	20240913	115200	405039803	1855	1855	1855	1855	121
445	20240913	115100	404815348	1855	1855	1855	1854	816
446	20240913	115000	403302146	1856	1855	1856	1855	139
447	20240913	114900	403044175	1855	1857	1857	1855	422
448	20240913	114800	402261281	1855	1858	1858	1855	2538
449	20240913	114700	397551963	1866	1866	1866	1866	50
450	20240913	114600	397458663	1866	1866	1866	1866	1
451	20240913	114500	397456797	1858	1858	1858	1858	0
452	20240913	114400	397456797	1858	1858	1858	1858	265
453	20240913	114300	396964427	1857	1867	1867	1857	220
454	20240913	114200	396555877	1857	1866	1867	1857	1825
455	20240913	114100	393150091	1857	1858	1858	1857	71
456	20240913	114000	393018235	1866	1866	1866	1866	0
457	20240913	113900	393018235	1866	1866	1866	1866	1
458	20240913	113800	393016369	1868	1868	1868	1868	0
459	20240913	113700	393016369	1868	1868	1868	1868	0
460	20240913	113600	393016369	1868	1856	1868	1855	867
461	20240913	113500	391407199	1856	1856	1856	1856	108
462	20240913	113400	391206751	1868	1868	1868	1856	3295
463	20240913	113300	385089527	1856	1858	1858	1856	2881
464	20240913	113200	379740858	1858	1858	1858	1858	595
465	20240913	113100	378635348	1858	1858	1858	1857	2139
466	20240913	113000	374662201	1858	1861	1861	1858	7972
467	20240913	112900	359839846	1861	1861	1861	1861	0
468	20240913	112800	359839846	1861	1861	1861	1861	918
469	20240913	112700	358131448	1861	1861	1861	1861	0
470	20240913	112600	358131448	1861	1861	1861	1861	0
471	20240913	112500	358131448	1861	1863	1863	1861	2039
472	20240913	112400	354335110	1868	1868	1868	1868	1
473	20240913	112300	354333242	1868	1868	1868	1868	1
474	20240913	112200	354331374	1863	1865	1865	1863	1206
475	20240913	112100	352084003	1868	1868	1868	1868	0
476	20240913	112000	352084003	1868	1868	1868	1868	0
477	20240913	111900	352084003	1868	1866	1868	1866	517
478	20240913	111800	351119279	1869	1869	1869	1869	400
479	20240913	111700	350371679	1869	1868	1869	1868	30
480	20240913	111600	350315638	1868	1868	1868	1868	650
481	20240913	111500	349101438	1868	1868	1868	1868	1
482	20240913	111400	349099570	1867	1868	1868	1867	134
483	20240913	111300	348849265	1868	1868	1868	1868	22
484	20240913	111200	348808169	1869	1869	1869	1869	0
485	20240913	111100	348808169	1869	1868	1869	1868	7
486	20240913	111000	348795092	1862	1861	1869	1861	1271
487	20240913	110900	346429752	1861	1861	1861	1861	10
488	20240913	110800	346411142	1861	1869	1869	1861	4419
489	20240913	110700	338184056	1863	1868	1869	1863	102
490	20240913	110600	337994019	1863	1863	1863	1863	0
491	20240913	110500	337994019	1863	1864	1869	1863	1712
492	20240913	110400	334800679	1869	1869	1869	1869	0
493	20240913	110300	334800679	1869	1869	1869	1869	0
494	20240913	110200	334800679	1869	1869	1869	1869	1
495	20240913	110100	334798810	1869	1869	1869	1869	0
496	20240913	110000	334798810	1869	1866	1869	1865	151
497	20240913	105900	334517186	1865	1865	1865	1865	0
498	20240913	105800	334517186	1865	1865	1865	1865	7
499	20240913	105700	334504131	1865	1865	1865	1865	299
500	20240913	105600	333946496	1865	1865	1865	1865	30
501	20240913	105500	333890546	1865	1865	1869	1865	1823
502	20240913	105400	330490635	1865	1865	1865	1865	454
503	20240913	105300	329643925	1865	1865	1865	1865	600
504	20240913	105200	328524925	1866	1866	1866	1866	802
505	20240913	105100	327028393	1867	1867	1867	1867	400
506	20240913	105000	326281593	1867	1867	1867	1867	3
507	20240913	104900	326275992	1867	1867	1867	1867	209
508	20240913	104800	325885789	1867	1867	1867	1867	30
509	20240913	104700	325829779	1867	1867	1867	1867	500
510	20240913	104600	324896279	1865	1865	1866	1864	985
511	20240913	104500	323059671	1866	1866	1866	1866	231
512	20240913	104400	322628625	1867	1867	1867	1867	0
513	20240913	104300	322628625	1867	1867	1867	1867	0
514	20240913	104200	322628625	1867	1864	1867	1864	44
515	20240913	104100	322546597	1864	1864	1864	1864	91
516	20240913	104000	322376973	1864	1864	1864	1864	0
517	20240913	103900	322376973	1864	1864	1864	1864	41
518	20240913	103800	322300549	1865	1863	1865	1863	2733
519	20240913	103700	317208736	1863	1863	1863	1863	0
520	20240913	103600	317208736	1863	1863	1863	1863	100
521	20240913	103500	317022436	1862	1863	1863	1862	2730
522	20240913	103400	311937458	1863	1862	1863	1862	967
523	20240913	103300	310136237	1863	1862	1863	1862	53
524	20240913	103200	310037550	1862	1863	1863	1862	201
525	20240913	103100	309663088	1862	1862	1862	1862	10
526	20240913	103000	309644468	1863	1862	1863	1862	387
527	20240913	102900	308923854	1863	1863	1863	1862	1861
528	20240913	102800	305458204	1863	1870	1870	1863	740
529	20240913	102700	304079294	1865	1870	1870	1865	204
530	20240913	102600	303698829	1870	1870	1870	1863	215
531	20240913	102500	303296786	1870	1870	1870	1870	0
532	20240913	102400	303296786	1870	1870	1870	1870	1
533	20240913	102300	303294916	1871	1871	1871	1871	0
534	20240913	102200	303294916	1871	1871	1871	1871	1
535	20240913	102100	303293045	1861	1863	1863	1861	2792
536	20240913	102000	298095257	1863	1863	1871	1863	61
537	20240913	101900	297981598	1863	1872	1872	1863	2616
538	20240913	101800	293106292	1872	1872	1872	1872	53
539	20240913	101700	293007076	1872	1865	1872	1865	203
540	20240913	101600	292628462	1872	1872	1872	1872	32
541	20240913	101500	292568558	1872	1865	1872	1865	92
542	20240913	101400	292396950	1872	1864	1872	1864	148
543	20240913	101300	292121046	1872	1872	1872	1872	28
544	20240913	101200	292068630	1873	1869	1873	1869	301
545	20240913	101100	291505069	1873	1873	1873	1873	9
546	20240913	101000	291488212	1863	1863	1863	1863	800
547	20240913	100900	289997812	1863	1864	1864	1862	352
548	20240913	100800	289342130	1862	1864	1873	1862	3809
549	20240913	100700	282245396	1864	1865	1865	1864	659
550	20240913	100600	281016820	1864	1869	1869	1864	4220
551	20240913	100500	273146589	1871	1870	1871	1866	869
552	20240913	100400	271521905	1870	1867	1870	1865	1213
553	20240913	100300	269256703	1865	1865	1865	1865	696
554	20240913	100200	267958663	1867	1866	1867	1866	2292
555	20240913	100100	263681787	1866	1867	1867	1866	398
556	20240913	100000	262938854	1867	1868	1868	1867	1666
557	20240913	095900	259828201	1868	1869	1869	1868	3712
558	20240913	095800	252892781	1869	1869	1870	1869	2141
559	20240913	095700	248890751	1870	1870	1870	1869	138
560	20240913	095600	248632694	1869	1870	1870	1869	4479
561	20240913	095500	240259893	1870	1871	1871	1870	1424
562	20240913	095400	237596489	1871	1874	1874	1871	1183
563	20240913	095300	235382856	1877	1877	1877	1877	1
564	20240913	095200	235380979	1877	1872	1877	1870	4224
565	20240913	095100	227477196	1872	1872	1877	1871	270
566	20240913	095000	226971802	1871	1871	1871	1871	20
567	20240913	094900	226934382	1870	1871	1877	1870	1149
568	20240913	094800	224784979	1877	1877	1877	1877	24
569	20240913	094700	224739931	1879	1879	1879	1879	0
570	20240913	094600	224739931	1879	1871	1879	1871	201
571	20240913	094500	224363852	1871	1871	1871	1871	302
572	20240913	094400	223798810	1880	1881	1881	1871	3
573	20240913	094300	223793178	1880	1880	1881	1870	900
574	20240913	094200	222101215	1880	1880	1880	1869	30016
575	20240913	094100	165946519	1877	1876	1880	1876	562
576	20240913	094000	164892198	1876	1874	1876	1874	143
577	20240913	093900	164624214	1876	1877	1877	1874	730
578	20240913	093800	163256172	1877	1880	1880	1873	1618
579	20240913	093700	160221015	1880	1880	1880	1880	0
580	20240913	093600	160221015	1880	1878	1880	1878	2
581	20240913	093500	160217257	1880	1880	1880	1880	305
582	20240913	093400	159643857	1880	1880	1880	1880	9
583	20240913	093300	159626937	1877	1874	1877	1874	1560
584	20240913	093200	156701811	1874	1874	1874	1874	410
585	20240913	093100	155933471	1873	1876	1876	1873	1410
586	20240913	093000	153292021	1876	1872	1876	1872	1400
587	20240913	092900	150667081	1872	1877	1877	1872	18570
588	20240913	092800	115874152	1877	1882	1882	1877	1163
589	20240913	092700	113690917	1882	1882	1882	1882	18
590	20240913	092600	113657041	1883	1884	1884	1883	22
591	20240913	092500	113615614	1876	1885	1885	1876	427
592	20240913	092400	112814553	1873	1875	1888	1873	2100
593	20240913	092300	108878916	1888	1889	1889	1875	68
594	20240913	092200	108750691	1890	1875	1890	1875	12
595	20240913	092100	108728026	1891	1891	1891	1874	556
596	20240913	092000	107685731	1891	1874	1891	1873	1851
597	20240913	091900	104209957	1874	1892	1892	1874	5282
598	20240913	091800	94294542	1885	1890	1890	1885	2320
599	20240913	091700	89918742	1890	1892	1892	1890	635
600	20240913	091600	88718170	1892	1892	1892	1892	14
601	20240913	091500	88691682	1892	1892	1892	1892	300
602	20240913	091400	88124082	1892	1882	1892	1878	8321
603	20240913	091300	72488103	1882	1885	1885	1882	1344
604	20240913	091200	69955109	1893	1889	1893	1887	7328
605	20240913	091100	56111377	1893	1894	1894	1889	710
606	20240913	091000	54766887	1894	1887	1894	1884	1703
607	20240913	090900	51547272	1890	1894	1894	1890	189
608	20240913	090800	51189838	1894	1884	1894	1884	31
609	20240913	090700	51131424	1884	1890	1894	1884	162
610	20240913	090600	50825756	1890	1890	1890	1889	542
611	20240913	090500	49801377	1888	1882	1888	1875	2900
612	20240913	090400	44340232	1882	1883	1883	1875	748
613	20240913	090300	42936525	1873	1873	1885	1872	1929
614	20240913	090200	39324052	1889	1890	1890	1872	2124
615	20240913	090100	35345298	1890	1892	1893	1870	7418
616	20240913	090000	21352940	1893	1907	1909	1893	11137