KissMeData/376930/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	211700	190603504	1842	1842	1842	1842	207
3	20240911	211600	190603504	1842	1842	1842	1842	0
4	20240911	211500	190603504	1842	1842	1842	1842	0
5	20240911	211400	190603504	1842	1842	1842	1842	0
6	20240911	211300	190603504	1842	1842	1842	1842	0
7	20240911	211200	190603504	1842	1842	1842	1842	0
8	20240911	211100	190603504	1842	1842	1842	1842	0
9	20240911	211000	190603504	1842	1842	1842	1842	0
10	20240911	210900	190603504	1842	1842	1842	1842	0
11	20240911	210800	190603504	1842	1842	1842	1842	0
12	20240911	210700	190603504	1842	1842	1842	1842	0
13	20240911	210600	190603504	1842	1842	1842	1842	0
14	20240911	210500	190603504	1842	1842	1842	1842	0
15	20240911	210400	190603504	1842	1842	1842	1842	0
16	20240911	210300	190603504	1842	1842	1842	1842	0
17	20240911	210200	190603504	1842	1842	1842	1842	0
18	20240911	210100	190603504	1842	1842	1842	1842	0
19	20240911	210000	190603504	1842	1842	1842	1842	0
20	20240911	205900	190603504	1842	1842	1842	1842	0
21	20240911	205800	190603504	1842	1842	1842	1842	0
22	20240911	205700	190603504	1842	1842	1842	1842	0
23	20240911	205600	190603504	1842	1842	1842	1842	0
24	20240911	205500	190603504	1842	1842	1842	1842	0
25	20240911	205400	190603504	1842	1842	1842	1842	0
26	20240911	205300	190603504	1842	1842	1842	1842	0
27	20240911	205200	190603504	1842	1842	1842	1842	0
28	20240911	205100	190603504	1842	1842	1842	1842	0
29	20240911	205000	190603504	1842	1842	1842	1842	0
30	20240911	204900	190603504	1842	1842	1842	1842	0
31	20240911	204800	190603504	1842	1842	1842	1842	0
32	20240911	204700	190603504	1842	1842	1842	1842	207
33	20240911	204600	190603504	1842	1842	1842	1842	0
34	20240911	204500	190603504	1842	1842	1842	1842	0
35	20240911	204400	190603504	1842	1842	1842	1842	0
36	20240911	204300	190603504	1842	1842	1842	1842	0
37	20240911	204200	190603504	1842	1842	1842	1842	0
38	20240911	204100	190603504	1842	1842	1842	1842	0
39	20240911	204000	190603504	1842	1842	1842	1842	0
40	20240911	203900	190603504	1842	1842	1842	1842	0
41	20240911	203800	190603504	1842	1842	1842	1842	0
42	20240911	203700	190603504	1842	1842	1842	1842	0
43	20240911	203600	190603504	1842	1842	1842	1842	0
44	20240911	203500	190603504	1842	1842	1842	1842	0
45	20240911	203400	190603504	1842	1842	1842	1842	0
46	20240911	203300	190603504	1842	1842	1842	1842	0
47	20240911	203200	190603504	1842	1842	1842	1842	0
48	20240911	203100	190603504	1842	1842	1842	1842	0
49	20240911	203000	190603504	1842	1842	1842	1842	0
50	20240911	202900	190603504	1842	1842	1842	1842	0
51	20240911	202800	190603504	1842	1842	1842	1842	0
52	20240911	202700	190603504	1842	1842	1842	1842	0
53	20240911	202600	190603504	1842	1842	1842	1842	0
54	20240911	202500	190603504	1842	1842	1842	1842	0
55	20240911	202400	190603504	1842	1842	1842	1842	0
56	20240911	202300	190603504	1842	1842	1842	1842	0
57	20240911	202200	190603504	1842	1842	1842	1842	0
58	20240911	202100	190603504	1842	1842	1842	1842	0
59	20240911	202000	190603504	1842	1842	1842	1842	0
60	20240911	201900	190603504	1842	1842	1842	1842	0
61	20240911	201800	190603504	1842	1842	1842	1842	0
62	20240911	201700	190603504	1842	1842	1842	1842	207
63	20240911	201600	190603504	1842	1842	1842	1842	0
64	20240911	201500	190603504	1842	1842	1842	1842	0
65	20240911	201400	190603504	1842	1842	1842	1842	0
66	20240911	201300	190603504	1842	1842	1842	1842	0
67	20240911	201200	190603504	1842	1842	1842	1842	0
68	20240911	201100	190603504	1842	1842	1842	1842	0
69	20240911	201000	190603504	1842	1842	1842	1842	0
70	20240911	200900	190603504	1842	1842	1842	1842	0
71	20240911	200800	190603504	1842	1842	1842	1842	0
72	20240911	200700	190603504	1842	1842	1842	1842	0
73	20240911	200600	190603504	1842	1842	1842	1842	0
74	20240911	200500	190603504	1842	1842	1842	1842	0
75	20240911	200400	190603504	1842	1842	1842	1842	0
76	20240911	200300	190603504	1842	1842	1842	1842	0
77	20240911	200200	190603504	1842	1842	1842	1842	0
78	20240911	200100	190603504	1842	1842	1842	1842	0
79	20240911	200000	190603504	1842	1842	1842	1842	0
80	20240911	195900	190603504	1842	1842	1842	1842	0
81	20240911	195800	190603504	1842	1842	1842	1842	0
82	20240911	195700	190603504	1842	1842	1842	1842	0
83	20240911	195600	190603504	1842	1842	1842	1842	0
84	20240911	195500	190603504	1842	1842	1842	1842	0
85	20240911	195400	190603504	1842	1842	1842	1842	0
86	20240911	195300	190603504	1842	1842	1842	1842	0
87	20240911	195200	190603504	1842	1842	1842	1842	0
88	20240911	195100	190603504	1842	1842	1842	1842	0
89	20240911	195000	190603504	1842	1842	1842	1842	0
90	20240911	194900	190603504	1842	1842	1842	1842	0
91	20240911	194800	190603504	1842	1842	1842	1842	0
92	20240911	194700	190603504	1842	1842	1842	1842	207
93	20240911	194600	190603504	1842	1842	1842	1842	0
94	20240911	194500	190603504	1842	1842	1842	1842	0
95	20240911	194400	190603504	1842	1842	1842	1842	0
96	20240911	194300	190603504	1842	1842	1842	1842	0
97	20240911	194200	190603504	1842	1842	1842	1842	0
98	20240911	194100	190603504	1842	1842	1842	1842	0
99	20240911	194000	190603504	1842	1842	1842	1842	0
100	20240911	193900	190603504	1842	1842	1842	1842	0
101	20240911	193800	190603504	1842	1842	1842	1842	0
102	20240911	193700	190603504	1842	1842	1842	1842	0
103	20240911	193600	190603504	1842	1842	1842	1842	0
104	20240911	193500	190603504	1842	1842	1842	1842	0
105	20240911	193400	190603504	1842	1842	1842	1842	0
106	20240911	193300	190603504	1842	1842	1842	1842	0
107	20240911	193200	190603504	1842	1842	1842	1842	0
108	20240911	193100	190603504	1842	1842	1842	1842	0
109	20240911	193000	190603504	1842	1842	1842	1842	0
110	20240911	192900	190603504	1842	1842	1842	1842	0
111	20240911	192800	190603504	1842	1842	1842	1842	0
112	20240911	192700	190603504	1842	1842	1842	1842	0
113	20240911	192600	190603504	1842	1842	1842	1842	0
114	20240911	192500	190603504	1842	1842	1842	1842	0
115	20240911	192400	190603504	1842	1842	1842	1842	0
116	20240911	192300	190603504	1842	1842	1842	1842	0
117	20240911	192200	190603504	1842	1842	1842	1842	0
118	20240911	192100	190603504	1842	1842	1842	1842	0
119	20240911	192000	190603504	1842	1842	1842	1842	0
120	20240911	191900	190603504	1842	1842	1842	1842	0
121	20240911	191800	190603504	1842	1842	1842	1842	0
122	20240911	191700	190603504	1842	1842	1842	1842	207
123	20240911	191600	190603504	1842	1842	1842	1842	0
124	20240911	191500	190603504	1842	1842	1842	1842	0
125	20240911	191400	190603504	1842	1842	1842	1842	0
126	20240911	191300	190603504	1842	1842	1842	1842	0
127	20240911	191200	190603504	1842	1842	1842	1842	0
128	20240911	191100	190603504	1842	1842	1842	1842	0
129	20240911	191000	190603504	1842	1842	1842	1842	0
130	20240911	190900	190603504	1842	1842	1842	1842	0
131	20240911	190800	190603504	1842	1842	1842	1842	0
132	20240911	190700	190603504	1842	1842	1842	1842	0
133	20240911	190600	190603504	1842	1842	1842	1842	0
134	20240911	190500	190603504	1842	1842	1842	1842	0
135	20240911	190400	190603504	1842	1842	1842	1842	0
136	20240911	190300	190603504	1842	1842	1842	1842	0
137	20240911	190200	190603504	1842	1842	1842	1842	0
138	20240911	190100	190603504	1842	1842	1842	1842	0
139	20240911	190000	190603504	1842	1842	1842	1842	0
140	20240911	185900	190603504	1842	1842	1842	1842	0
141	20240911	185800	190603504	1842	1842	1842	1842	0
142	20240911	185700	190603504	1842	1842	1842	1842	0
143	20240911	185600	190603504	1842	1842	1842	1842	0
144	20240911	185500	190603504	1842	1842	1842	1842	0
145	20240911	185400	190603504	1842	1842	1842	1842	0
146	20240911	185300	190603504	1842	1842	1842	1842	0
147	20240911	185200	190603504	1842	1842	1842	1842	0
148	20240911	185100	190603504	1842	1842	1842	1842	0
149	20240911	185000	190603504	1842	1842	1842	1842	0
150	20240911	184900	190603504	1842	1842	1842	1842	0
151	20240911	184800	190603504	1842	1842	1842	1842	0
152	20240911	184700	190603504	1842	1842	1842	1842	207
153	20240911	184600	190603504	1842	1842	1842	1842	0
154	20240911	184500	190603504	1842	1842	1842	1842	0
155	20240911	184400	190603504	1842	1842	1842	1842	0
156	20240911	184300	190603504	1842	1842	1842	1842	0
157	20240911	184200	190603504	1842	1842	1842	1842	0
158	20240911	184100	190603504	1842	1842	1842	1842	0
159	20240911	184000	190603504	1842	1842	1842	1842	0
160	20240911	183900	190603504	1842	1842	1842	1842	0
161	20240911	183800	190603504	1842	1842	1842	1842	0
162	20240911	183700	190603504	1842	1842	1842	1842	0
163	20240911	183600	190603504	1842	1842	1842	1842	0
164	20240911	183500	190603504	1842	1842	1842	1842	0
165	20240911	183400	190603504	1842	1842	1842	1842	0
166	20240911	183300	190603504	1842	1842	1842	1842	0
167	20240911	183200	190603504	1842	1842	1842	1842	0
168	20240911	183100	190603504	1842	1842	1842	1842	0
169	20240911	183000	190603504	1842	1842	1842	1842	0
170	20240911	182900	190603504	1842	1842	1842	1842	0
171	20240911	182800	190603504	1842	1842	1842	1842	0
172	20240911	182700	190603504	1842	1842	1842	1842	0
173	20240911	182600	190603504	1842	1842	1842	1842	0
174	20240911	182500	190603504	1842	1842	1842	1842	0
175	20240911	182400	190603504	1842	1842	1842	1842	0
176	20240911	182300	190603504	1842	1842	1842	1842	0
177	20240911	182200	190603504	1842	1842	1842	1842	0
178	20240911	182100	190603504	1842	1842	1842	1842	0
179	20240911	182000	190603504	1842	1842	1842	1842	0
180	20240911	181900	190603504	1842	1842	1842	1842	0
181	20240911	181800	190603504	1842	1842	1842	1842	0
182	20240911	181700	190603504	1842	1842	1842	1842	207
183	20240911	181600	190603504	1842	1842	1842	1842	0
184	20240911	181500	190603504	1842	1842	1842	1842	0
185	20240911	181400	190603504	1842	1842	1842	1842	0
186	20240911	181300	190603504	1842	1842	1842	1842	0
187	20240911	181200	190603504	1842	1842	1842	1842	0
188	20240911	181100	190603504	1842	1842	1842	1842	0
189	20240911	181000	190603504	1842	1842	1842	1842	0
190	20240911	180900	190603504	1842	1842	1842	1842	0
191	20240911	180800	190603504	1842	1842	1842	1842	0
192	20240911	180700	190603504	1842	1842	1842	1842	0
193	20240911	180600	190603504	1842	1842	1842	1842	0
194	20240911	180500	190603504	1842	1842	1842	1842	0
195	20240911	180400	190603504	1842	1842	1842	1842	0
196	20240911	180300	190603504	1842	1842	1842	1842	0
197	20240911	180200	190603504	1842	1842	1842	1842	0
198	20240911	180100	190603504	1842	1842	1842	1842	0
199	20240911	180000	190603504	1842	1842	1842	1842	0
200	20240911	175900	190603504	1842	1842	1842	1842	0
201	20240911	175800	190603504	1842	1842	1842	1842	0
202	20240911	175700	190603504	1842	1842	1842	1842	0
203	20240911	175600	190603504	1842	1842	1842	1842	0
204	20240911	175500	190603504	1842	1842	1842	1842	0
205	20240911	175400	190603504	1842	1842	1842	1842	0
206	20240911	175300	190603504	1842	1842	1842	1842	0
207	20240911	175200	190603504	1842	1842	1842	1842	0
208	20240911	175100	190603504	1842	1842	1842	1842	0
209	20240911	175000	190603504	1842	1842	1842	1842	0
210	20240911	174900	190603504	1842	1842	1842	1842	0
211	20240911	174800	190603504	1842	1842	1842	1842	0
212	20240911	174700	190603504	1842	1842	1842	1842	207
213	20240911	174600	190603504	1842	1842	1842	1842	0
214	20240911	174500	190603504	1842	1842	1842	1842	0
215	20240911	174400	190603504	1842	1842	1842	1842	0
216	20240911	174300	190603504	1842	1842	1842	1842	0
217	20240911	174200	190603504	1842	1842	1842	1842	0
218	20240911	174100	190603504	1842	1842	1842	1842	0
219	20240911	174000	190603504	1842	1842	1842	1842	0
220	20240911	173900	190603504	1842	1842	1842	1842	0
221	20240911	173800	190603504	1842	1842	1842	1842	0
222	20240911	173700	190603504	1842	1842	1842	1842	0
223	20240911	173600	190603504	1842	1842	1842	1842	0
224	20240911	173500	190603504	1842	1842	1842	1842	0
225	20240911	173400	190603504	1842	1842	1842	1842	0
226	20240911	173300	190603504	1842	1842	1842	1842	0
227	20240911	173200	190603504	1842	1842	1842	1842	0
228	20240911	173100	190603504	1842	1842	1842	1842	0
229	20240911	173000	190603504	1842	1842	1842	1842	0
230	20240911	172900	190603504	1842	1842	1842	1842	0
231	20240911	172800	190603504	1842	1842	1842	1842	0
232	20240911	172700	190603504	1842	1842	1842	1842	0
233	20240911	172600	190603504	1842	1842	1842	1842	0
234	20240911	172500	190603504	1842	1842	1842	1842	0
235	20240911	172400	190603504	1842	1842	1842	1842	0
236	20240911	172300	190603504	1842	1842	1842	1842	0
237	20240911	172200	190603504	1842	1842	1842	1842	0
238	20240911	172100	190603504	1842	1842	1842	1842	0
239	20240911	172000	190603504	1842	1842	1842	1842	0
240	20240911	171900	190603504	1842	1842	1842	1842	0
241	20240911	171800	190603504	1842	1842	1842	1842	0
242	20240911	171700	190603504	1842	1842	1842	1842	207
243	20240911	171600	190603504	1842	1842	1842	1842	0
244	20240911	171500	190603504	1842	1842	1842	1842	0
245	20240911	171400	190603504	1842	1842	1842	1842	0
246	20240911	171300	190603504	1842	1842	1842	1842	0
247	20240911	171200	190603504	1842	1842	1842	1842	0
248	20240911	171100	190603504	1842	1842	1842	1842	0
249	20240911	171000	190603504	1842	1842	1842	1842	0
250	20240911	170900	190603504	1842	1842	1842	1842	0
251	20240911	170800	190603504	1842	1842	1842	1842	0
252	20240911	170700	190603504	1842	1842	1842	1842	0
253	20240911	170600	190603504	1842	1842	1842	1842	0
254	20240911	170500	190603504	1842	1842	1842	1842	0
255	20240911	170400	190603504	1842	1842	1842	1842	0
256	20240911	170300	190603504	1842	1842	1842	1842	0
257	20240911	170200	190603504	1842	1842	1842	1842	0
258	20240911	170100	190603504	1842	1842	1842	1842	0
259	20240911	170000	190603504	1842	1842	1842	1842	0
260	20240911	165900	190603504	1842	1842	1842	1842	0
261	20240911	165800	190603504	1842	1842	1842	1842	0
262	20240911	165700	190603504	1842	1842	1842	1842	0
263	20240911	165600	190603504	1842	1842	1842	1842	0
264	20240911	165500	190603504	1842	1842	1842	1842	0
265	20240911	165400	190603504	1842	1842	1842	1842	0
266	20240911	165300	190603504	1842	1842	1842	1842	0
267	20240911	165200	190603504	1842	1842	1842	1842	0
268	20240911	165100	190603504	1842	1842	1842	1842	0
269	20240911	165000	190603504	1842	1842	1842	1842	0
270	20240911	164900	190603504	1842	1842	1842	1842	0
271	20240911	164800	190603504	1842	1842	1842	1842	0
272	20240911	164700	190603504	1842	1842	1842	1842	207
273	20240911	164600	190603504	1842	1842	1842	1842	0
274	20240911	164500	190603504	1842	1842	1842	1842	0
275	20240911	164400	190603504	1842	1842	1842	1842	0
276	20240911	164300	190603504	1842	1842	1842	1842	0
277	20240911	164200	190603504	1842	1842	1842	1842	0
278	20240911	164100	190603504	1842	1842	1842	1842	0
279	20240911	164000	190603504	1842	1842	1842	1842	0
280	20240911	163900	190603504	1842	1842	1842	1842	0
281	20240911	163800	190603504	1842	1842	1842	1842	0
282	20240911	163700	190603504	1842	1842	1842	1842	0
283	20240911	163600	190603504	1842	1842	1842	1842	0
284	20240911	163500	190603504	1842	1842	1842	1842	0
285	20240911	163400	190603504	1842	1842	1842	1842	0
286	20240911	163300	190603504	1842	1842	1842	1842	0
287	20240911	163200	190603504	1842	1842	1842	1842	0
288	20240911	163100	190603504	1842	1842	1842	1842	0
289	20240911	163000	190603504	1842	1842	1842	1842	0
290	20240911	162900	190603504	1842	1842	1842	1842	0
291	20240911	162800	190603504	1842	1842	1842	1842	0
292	20240911	162700	190603504	1842	1842	1842	1842	0
293	20240911	162600	190603504	1842	1842	1842	1842	0
294	20240911	162500	190603504	1842	1842	1842	1842	0
295	20240911	162400	190603504	1842	1842	1842	1842	0
296	20240911	162300	190603504	1842	1842	1842	1842	0
297	20240911	162200	190603504	1842	1842	1842	1842	0
298	20240911	162100	190603504	1842	1842	1842	1842	0
299	20240911	162000	190603504	1842	1842	1842	1842	0
300	20240911	161900	190603504	1842	1842	1842	1842	0
301	20240911	161800	190603504	1842	1842	1842	1842	0
302	20240911	161700	190603504	1842	1842	1842	1842	207
303	20240911	161600	190603504	1842	1842	1842	1842	0
304	20240911	161500	190603504	1842	1842	1842	1842	0
305	20240911	161400	190603504	1842	1842	1842	1842	0
306	20240911	161300	190603504	1842	1842	1842	1842	0
307	20240911	161200	190603504	1842	1842	1842	1842	0
308	20240911	161100	190603504	1842	1842	1842	1842	0
309	20240911	161000	190603504	1842	1842	1842	1842	0
310	20240911	160900	190603504	1842	1842	1842	1842	0
311	20240911	160800	190603504	1842	1842	1842	1842	0
312	20240911	160700	190603504	1842	1842	1842	1842	0
313	20240911	160600	190603504	1842	1842	1842	1842	0
314	20240911	160500	190603504	1842	1842	1842	1842	0
315	20240911	160400	190603504	1842	1842	1842	1842	0
316	20240911	160300	190603504	1842	1842	1842	1842	0
317	20240911	160200	190603504	1842	1842	1842	1842	0
318	20240911	160100	190603504	1842	1842	1842	1842	0
319	20240911	160000	190603504	1842	1842	1842	1842	0
320	20240911	155900	190603504	1842	1842	1842	1842	0
321	20240911	155800	190603504	1842	1842	1842	1842	0
322	20240911	155700	190603504	1842	1842	1842	1842	0
323	20240911	155600	190603504	1842	1842	1842	1842	0
324	20240911	155500	190603504	1842	1842	1842	1842	0
325	20240911	155400	190603504	1842	1842	1842	1842	0
326	20240911	155300	190603504	1842	1842	1842	1842	0
327	20240911	155200	190603504	1842	1842	1842	1842	0
328	20240911	155100	190603504	1842	1842	1842	1842	0
329	20240911	155000	190603504	1842	1842	1842	1842	0
330	20240911	154900	190603504	1842	1842	1842	1842	0
331	20240911	154800	190603504	1842	1842	1842	1842	0
332	20240911	154700	190603504	1842	1842	1842	1842	207
333	20240911	154600	190603504	1842	1842	1842	1842	0
334	20240911	154500	190603504	1842	1842	1842	1842	0
335	20240911	154400	190603504	1842	1842	1842	1842	0
336	20240911	154300	190603504	1842	1842	1842	1842	0
337	20240911	154200	190603504	1842	1842	1842	1842	0
338	20240911	154100	190603504	1842	1842	1842	1842	0
339	20240911	154000	190603504	1842	1842	1842	1842	0
340	20240911	153900	190603504	1842	1842	1842	1842	0
341	20240911	153800	190603504	1842	1842	1842	1842	0
342	20240911	153700	190603504	1842	1842	1842	1842	0
343	20240911	153600	190603504	1842	1842	1842	1842	0
344	20240911	153500	190603504	1842	1842	1842	1842	0
345	20240911	153400	190603504	1842	1842	1842	1842	0
346	20240911	153300	190603504	1842	1842	1842	1842	0
347	20240911	153200	190603504	1842	1842	1842	1842	0
348	20240911	153100	190603504	1842	1842	1842	1842	0
349	20240911	153000	190603504	1842	1842	1842	1842	207
350	20240911	152900	190222210	1854	1854	1854	1854	0
351	20240911	152800	190222210	1854	1854	1854	1854	0
352	20240911	152700	190222210	1854	1854	1854	1854	0
353	20240911	152600	190222210	1854	1854	1854	1854	0
354	20240911	152500	190222210	1854	1854	1854	1854	0
355	20240911	152400	190222210	1854	1854	1854	1854	0
356	20240911	152300	190222210	1854	1854	1854	1854	0
357	20240911	152200	190222210	1854	1854	1854	1854	0
358	20240911	152100	190222210	1854	1854	1854	1854	0
359	20240911	152000	190222210	1854	1854	1854	1854	0
360	20240911	151900	190222210	1854	1854	1854	1845	538
361	20240911	151800	189228813	1854	1850	1854	1846	2266
362	20240911	151700	185041575	1850	1849	1850	1849	90
363	20240911	151600	184875156	1850	1850	1850	1850	1
364	20240911	151500	184873306	1854	1853	1854	1853	1152
365	20240911	151400	182737798	1854	1854	1854	1854	0
366	20240911	151300	182737798	1854	1849	1854	1849	6
367	20240911	151200	182726699	1849	1851	1851	1849	5905
368	20240911	151100	171804158	1851	1851	1851	1851	104
369	20240911	151000	171611654	1850	1850	1850	1850	0
370	20240911	150900	171611654	1850	1851	1851	1850	351
371	20240911	150800	170962267	1851	1850	1851	1850	145
372	20240911	150700	170694013	1850	1851	1851	1850	3808
373	20240911	150600	163648934	1851	1852	1852	1851	2651
374	20240911	150500	158741780	1852	1852	1852	1852	4
375	20240911	150400	158734372	1852	1852	1852	1852	0
376	20240911	150300	158734372	1852	1852	1852	1852	0
377	20240911	150200	158734372	1852	1852	1852	1852	1
378	20240911	150100	158732520	1852	1852	1852	1852	0
379	20240911	150000	158732520	1852	1853	1853	1852	1738
380	20240911	145900	155513681	1853	1854	1854	1853	1091
381	20240911	145800	153492006	1854	1854	1854	1854	1455
382	20240911	145700	150794436	1855	1855	1855	1855	0
383	20240911	145600	150794436	1855	1855	1855	1855	1
384	20240911	145500	150792581	1855	1855	1855	1855	1300
385	20240911	145400	148381081	1855	1855	1855	1855	0
386	20240911	145300	148381081	1855	1855	1855	1855	0
387	20240911	145200	148381081	1855	1856	1856	1854	705
388	20240911	145100	147073286	1857	1857	1857	1857	0
389	20240911	145000	147073286	1857	1857	1859	1857	16
390	20240911	144900	147043571	1857	1857	1857	1857	0
391	20240911	144800	147043571	1857	1857	1857	1857	6
392	20240911	144700	147032429	1855	1855	1855	1855	48
393	20240911	144600	146943389	1855	1855	1855	1855	0
394	20240911	144500	146943389	1855	1855	1855	1855	0
395	20240911	144400	146943389	1855	1855	1855	1855	0
396	20240911	144300	146943389	1855	1855	1855	1855	156
397	20240911	144200	146654009	1855	1855	1855	1855	868
398	20240911	144100	145043869	1855	1855	1855	1855	0
399	20240911	144000	145043869	1855	1855	1855	1855	0
400	20240911	143900	145043869	1855	1856	1856	1855	276
401	20240911	143800	144531733	1856	1856	1856	1856	2155
402	20240911	143700	140532053	1856	1856	1856	1856	20
403	20240911	143600	140494933	1856	1856	1856	1856	0
404	20240911	143500	140494933	1856	1856	1856	1856	2
405	20240911	143400	140491221	1856	1856	1856	1856	0
406	20240911	143300	140491221	1856	1856	1856	1856	867
407	20240911	143200	138882069	1855	1855	1855	1855	125
408	20240911	143100	138650194	1862	1862	1862	1862	0
409	20240911	143000	138650194	1862	1862	1862	1862	0
410	20240911	142900	138650194	1862	1862	1862	1862	500
411	20240911	142800	137719194	1855	1855	1855	1855	0
412	20240911	142700	137719194	1855	1855	1855	1855	0
413	20240911	142600	137719194	1855	1856	1856	1855	1500
414	20240911	142500	134935756	1856	1856	1856	1856	0
415	20240911	142400	134935756	1856	1856	1856	1856	355
416	20240911	142300	134276876	1856	1856	1856	1856	78
417	20240911	142200	134132108	1856	1857	1857	1856	1162
418	20240911	142100	131974621	1865	1865	1865	1865	0
419	20240911	142000	131974621	1865	1865	1865	1865	0
420	20240911	141900	131974621	1865	1865	1865	1865	2
421	20240911	141800	131970891	1865	1865	1865	1865	4
422	20240911	141700	131963431	1865	1865	1865	1865	0
423	20240911	141600	131963431	1865	1865	1865	1865	0
424	20240911	141500	131963431	1865	1865	1865	1865	0
425	20240911	141400	131963431	1865	1865	1865	1865	0
426	20240911	141300	131963431	1865	1865	1865	1865	0
427	20240911	141200	131963431	1865	1865	1865	1865	0
428	20240911	141100	131963431	1865	1865	1865	1865	0
429	20240911	141000	131963431	1865	1865	1865	1865	10
430	20240911	140900	131944781	1857	1857	1857	1857	0
431	20240911	140800	131944781	1857	1858	1858	1857	482
432	20240911	140700	131049667	1857	1857	1857	1857	12
433	20240911	140600	131027383	1858	1858	1858	1858	13
434	20240911	140500	131003229	1858	1858	1858	1858	0
435	20240911	140400	131003229	1858	1858	1858	1858	5000
436	20240911	140300	121713229	1858	1858	1858	1858	0
437	20240911	140200	121713229	1858	1858	1858	1858	0
438	20240911	140100	121713229	1858	1858	1858	1858	412
439	20240911	140000	120947733	1858	1858	1858	1858	37
440	20240911	135900	120878987	1858	1858	1858	1858	0
441	20240911	135800	120878987	1858	1858	1858	1858	0
442	20240911	135700	120878987	1858	1858	1858	1858	1000
443	20240911	135600	119020987	1859	1859	1859	1859	0
444	20240911	135500	119020987	1859	1859	1859	1859	0
445	20240911	135400	119020987	1859	1858	1859	1858	3200
446	20240911	135300	113072387	1859	1859	1859	1859	0
447	20240911	135200	113072387	1859	1859	1859	1859	0
448	20240911	135100	113072387	1859	1859	1859	1859	1
449	20240911	135000	113070528	1859	1859	1859	1859	0
450	20240911	134900	113070528	1859	1859	1859	1859	0
451	20240911	134800	113070528	1859	1859	1859	1859	0
452	20240911	134700	113070528	1859	1859	1859	1859	1102
453	20240911	134600	111021910	1859	1859	1859	1859	0
454	20240911	134500	111021910	1859	1860	1860	1859	1398
455	20240911	134400	108423025	1860	1860	1860	1860	0
456	20240911	134300	108423025	1860	1860	1860	1860	0
457	20240911	134200	108423025	1860	1860	1860	1860	102
458	20240911	134100	108233305	1865	1865	1865	1865	0
459	20240911	134000	108233305	1865	1865	1865	1865	0
460	20240911	133900	108233305	1865	1865	1865	1865	0
461	20240911	133800	108233305	1865	1865	1865	1865	0
462	20240911	133700	108233305	1865	1865	1865	1865	0
463	20240911	133600	108233305	1865	1865	1865	1865	0
464	20240911	133500	108233305	1865	1865	1865	1865	0
465	20240911	133400	108233305	1865	1865	1865	1865	0
466	20240911	133300	108233305	1865	1865	1865	1865	0
467	20240911	133200	108233305	1865	1865	1865	1865	0
468	20240911	133100	108233305	1865	1865	1865	1865	63
469	20240911	133000	108115810	1868	1868	1868	1868	0
470	20240911	132900	108115810	1868	1868	1868	1868	0
471	20240911	132800	108115810	1868	1868	1868	1868	0
472	20240911	132700	108115810	1868	1868	1868	1868	0
473	20240911	132600	108115810	1868	1868	1868	1868	0
474	20240911	132500	108115810	1868	1868	1868	1868	0
475	20240911	132400	108115810	1868	1868	1868	1868	0
476	20240911	132300	108115810	1868	1868	1868	1868	0
477	20240911	132200	108115810	1868	1868	1868	1868	0
478	20240911	132100	108115810	1868	1868	1868	1868	100
479	20240911	132000	107929010	1860	1860	1860	1860	0
480	20240911	131900	107929010	1860	1860	1860	1860	0
481	20240911	131800	107929010	1860	1860	1860	1860	0
482	20240911	131700	107929010	1860	1860	1860	1860	0
483	20240911	131600	107929010	1860	1860	1860	1860	0
484	20240911	131500	107929010	1860	1860	1860	1860	0
485	20240911	131400	107929010	1860	1860	1860	1860	0
486	20240911	131300	107929010	1860	1860	1860	1860	0
487	20240911	131200	107929010	1860	1860	1860	1860	0
488	20240911	131100	107929010	1860	1860	1860	1860	905
489	20240911	131000	106245710	1863	1863	1863	1863	0
490	20240911	130900	106245710	1863	1863	1863	1863	0
491	20240911	130800	106245710	1863	1863	1863	1863	0
492	20240911	130700	106245710	1863	1863	1863	1863	0
493	20240911	130600	106245710	1863	1863	1863	1863	0
494	20240911	130500	106245710	1863	1863	1863	1863	1467
495	20240911	130400	103512689	1860	1860	1860	1860	0
496	20240911	130300	103512689	1860	1859	1860	1859	3909
497	20240911	130200	96243358	1860	1860	1860	1860	500
498	20240911	130100	95313358	1859	1859	1859	1859	0
499	20240911	130000	95313358	1859	1859	1859	1859	0
500	20240911	125900	95313358	1859	1859	1859	1859	0
501	20240911	125800	95313358	1859	1859	1859	1859	1
502	20240911	125700	95311499	1859	1859	1859	1859	0
503	20240911	125600	95311499	1859	1859	1859	1859	0
504	20240911	125500	95311499	1859	1859	1859	1859	1
505	20240911	125400	95309640	1859	1860	1860	1859	500
506	20240911	125300	94379828	1859	1862	1862	1859	1492
507	20240911	125200	91605506	1864	1864	1864	1864	0
508	20240911	125100	91605506	1864	1864	1864	1864	0
509	20240911	125000	91605506	1864	1867	1867	1864	14
510	20240911	124900	91579404	1867	1867	1867	1867	0
511	20240911	124800	91579404	1867	1867	1867	1867	100
512	20240911	124700	91392704	1867	1867	1867	1867	1
513	20240911	124600	91390837	1859	1859	1859	1859	0
514	20240911	124500	91390837	1859	1859	1859	1859	0
515	20240911	124400	91390837	1859	1859	1859	1859	0
516	20240911	124300	91390837	1859	1859	1859	1859	0
517	20240911	124200	91390837	1859	1859	1859	1859	0
518	20240911	124100	91390837	1859	1859	1859	1859	0
519	20240911	124000	91390837	1859	1859	1859	1859	0
520	20240911	123900	91390837	1859	1859	1859	1859	0
521	20240911	123800	91390837	1859	1859	1859	1859	0
522	20240911	123700	91390837	1859	1859	1859	1859	0
523	20240911	123600	91390837	1859	1859	1859	1859	0
524	20240911	123500	91390837	1859	1859	1859	1859	0
525	20240911	123400	91390837	1859	1859	1859	1859	542
526	20240911	123300	90383259	1859	1859	1859	1859	0
527	20240911	123200	90383259	1859	1859	1859	1859	0
528	20240911	123100	90383259	1859	1871	1871	1859	46
529	20240911	123000	90297721	1859	1860	1860	1859	100
530	20240911	122900	90111771	1858	1858	1858	1858	0
531	20240911	122800	90111771	1858	1863	1863	1858	2400
532	20240911	122700	85649840	1868	1868	1868	1868	0
533	20240911	122600	85649840	1868	1868	1868	1868	1
534	20240911	122500	85647972	1874	1874	1874	1874	0
535	20240911	122400	85647972	1874	1874	1874	1874	2
536	20240911	122300	85644224	1860	1860	1860	1860	0
537	20240911	122200	85644224	1860	1860	1860	1860	0
538	20240911	122100	85644224	1860	1862	1862	1860	201
539	20240911	122000	85270360	1878	1878	1878	1878	0
540	20240911	121900	85270360	1878	1865	1878	1865	1355
541	20240911	121800	82736102	1861	1861	1861	1861	0
542	20240911	121700	82736102	1861	1861	1861	1861	2
543	20240911	121600	82732380	1865	1865	1865	1865	0
544	20240911	121500	82732380	1865	1865	1865	1865	0
545	20240911	121400	82732380	1865	1865	1865	1865	0
546	20240911	121300	82732380	1865	1864	1865	1864	200
547	20240911	121200	82359381	1859	1859	1859	1859	1372
548	20240911	121100	79808833	1859	1859	1859	1859	0
549	20240911	121000	79808833	1859	1859	1859	1859	41
550	20240911	120900	79732614	1865	1865	1865	1865	10
551	20240911	120800	79713964	1865	1865	1865	1865	0
552	20240911	120700	79713964	1865	1865	1865	1865	0
553	20240911	120600	79713964	1865	1865	1865	1865	47
554	20240911	120500	79626309	1865	1865	1865	1865	0
555	20240911	120400	79626309	1865	1865	1865	1865	0
556	20240911	120300	79626309	1865	1865	1865	1865	22
557	20240911	120200	79585279	1865	1865	1865	1865	0
558	20240911	120100	79585279	1865	1865	1865	1865	0
559	20240911	120000	79585279	1865	1866	1866	1865	478
560	20240911	115900	78693559	1866	1866	1866	1866	0
561	20240911	115800	78693559	1866	1866	1866	1866	76
562	20240911	115700	78551743	1866	1866	1866	1866	0
563	20240911	115600	78551743	1866	1866	1866	1866	0
564	20240911	115500	78551743	1866	1866	1866	1866	0
565	20240911	115400	78551743	1866	1866	1866	1866	0
566	20240911	115300	78551743	1866	1866	1866	1866	0
567	20240911	115200	78551743	1866	1866	1866	1866	326
568	20240911	115100	77943427	1876	1876	1876	1876	1
569	20240911	115000	77941551	1877	1877	1877	1877	0
570	20240911	114900	77941551	1877	1877	1877	1877	0
571	20240911	114800	77941551	1877	1877	1877	1877	0
572	20240911	114700	77941551	1877	1877	1877	1877	0
573	20240911	114600	77941551	1877	1877	1877	1877	0
574	20240911	114500	77941551	1877	1877	1877	1877	0
575	20240911	114400	77941551	1877	1877	1877	1877	0
576	20240911	114300	77941551	1877	1877	1877	1877	0
577	20240911	114200	77941551	1877	1877	1877	1877	0
578	20240911	114100	77941551	1877	1877	1877	1877	0
579	20240911	114000	77941551	1877	1877	1877	1877	0
580	20240911	113900	77941551	1877	1877	1877	1877	0
581	20240911	113800	77941551	1877	1877	1877	1877	0
582	20240911	113700	77941551	1877	1877	1877	1877	0
583	20240911	113600	77941551	1877	1877	1877	1877	10
584	20240911	113500	77922781	1870	1870	1870	1870	650
585	20240911	113400	76707281	1870	1870	1870	1870	0
586	20240911	113300	76707281	1870	1870	1870	1870	0
587	20240911	113200	76707281	1870	1870	1870	1870	2
588	20240911	113100	76703541	1866	1865	1866	1865	36
589	20240911	113000	76636398	1864	1864	1864	1864	664
590	20240911	112900	75398702	1862	1862	1862	1862	110
591	20240911	112800	75193882	1862	1862	1862	1862	0
592	20240911	112700	75193882	1862	1862	1862	1862	0
593	20240911	112600	75193882	1862	1862	1862	1862	0
594	20240911	112500	75193882	1862	1862	1862	1862	0
595	20240911	112400	75193882	1862	1860	1862	1860	1000
596	20240911	112300	73332348	1858	1858	1858	1858	0
597	20240911	112200	73332348	1858	1858	1858	1858	0
598	20240911	112100	73332348	1858	1858	1858	1858	0
599	20240911	112000	73332348	1858	1858	1858	1858	0
600	20240911	111900	73332348	1858	1858	1858	1858	17
601	20240911	111800	73300762	1858	1858	1858	1858	0
602	20240911	111700	73300762	1858	1858	1858	1858	0
603	20240911	111600	73300762	1858	1858	1858	1858	0
604	20240911	111500	73300762	1858	1858	1858	1858	0
605	20240911	111400	73300762	1858	1858	1858	1858	60
606	20240911	111300	73189282	1857	1858	1858	1857	1465
607	20240911	111200	70468717	1857	1857	1857	1857	2060
608	20240911	111100	66643297	1857	1858	1858	1857	2000
609	20240911	111000	62928673	1862	1862	1862	1862	0
610	20240911	110900	62928673	1862	1862	1862	1862	463
611	20240911	110800	62066567	1858	1858	1858	1858	46
612	20240911	110700	61981099	1860	1860	1860	1860	50
613	20240911	110600	61888099	1858	1858	1858	1858	184
614	20240911	110500	61546227	1858	1858	1858	1858	0
615	20240911	110400	61546227	1858	1858	1858	1858	43
616	20240911	110300	61466333	1858	1858	1858	1858	359
617	20240911	110200	60799311	1857	1857	1857	1857	0
618	20240911	110100	60799311	1857	1858	1858	1857	2018
619	20240911	110000	57051867	1857	1857	1857	1857	0
620	20240911	105900	57051867	1857	1857	1857	1857	822
621	20240911	105800	55525413	1857	1857	1857	1857	35
622	20240911	105700	55460418	1858	1858	1858	1858	24
623	20240911	105600	55415826	1857	1857	1857	1857	108
624	20240911	105500	55215270	1858	1858	1858	1858	1131
625	20240911	105400	53113872	1858	1858	1858	1858	96
626	20240911	105300	52935504	1858	1858	1858	1858	200
627	20240911	105200	52563904	1859	1859	1859	1859	800
628	20240911	105100	51076704	1859	1859	1859	1859	104
629	20240911	105000	50883368	1859	1859	1859	1859	0
630	20240911	104900	50883368	1859	1859	1859	1859	180
631	20240911	104800	50548748	1859	1859	1859	1859	70
632	20240911	104700	50418618	1860	1860	1860	1860	0
633	20240911	104600	50418618	1860	1860	1860	1860	22
634	20240911	104500	50377698	1859	1859	1859	1859	0
635	20240911	104400	50377698	1859	1860	1860	1859	471
636	20240911	104300	49501717	1860	1859	1860	1859	389
637	20240911	104200	48778409	1859	1860	1860	1859	464
638	20240911	104100	47915485	1861	1861	1861	1861	0
639	20240911	104000	47915485	1861	1864	1864	1861	1635
640	20240911	103900	44870340	1865	1865	1865	1865	0
641	20240911	103800	44870340	1865	1865	1865	1865	257
642	20240911	103700	44391035	1865	1865	1865	1865	7
643	20240911	103600	44377980	1866	1866	1866	1866	0
644	20240911	103500	44377980	1866	1866	1866	1866	0
645	20240911	103400	44377980	1866	1866	1866	1866	0
646	20240911	103300	44377980	1866	1867	1867	1866	313
647	20240911	103200	43793892	1875	1875	1875	1875	0
648	20240911	103100	43793892	1875	1875	1875	1875	0
649	20240911	103000	43793892	1875	1875	1875	1875	1
650	20240911	102900	43792017	1865	1867	1867	1865	1194
651	20240911	102800	41564315	1868	1868	1868	1868	0
652	20240911	102700	41564315	1868	1868	1868	1868	0
653	20240911	102600	41564315	1868	1868	1868	1868	0
654	20240911	102500	41564315	1868	1868	1868	1868	0
655	20240911	102400	41564315	1868	1868	1868	1868	0
656	20240911	102300	41564315	1868	1868	1868	1868	50
657	20240911	102200	41470915	1867	1867	1867	1867	210
658	20240911	102100	41078845	1867	1868	1868	1867	500
659	20240911	102000	40145047	1869	1869	1869	1869	334
660	20240911	101900	39520801	1870	1870	1870	1870	0
661	20240911	101800	39520801	1870	1870	1870	1870	0
662	20240911	101700	39520801	1870	1870	1870	1870	0
663	20240911	101600	39520801	1870	1870	1870	1870	7
664	20240911	101500	39507711	1870	1872	1872	1870	90
665	20240911	101400	39339335	1873	1873	1873	1873	0
666	20240911	101300	39339335	1873	1873	1873	1873	0
667	20240911	101200	39339335	1873	1874	1874	1873	440
668	20240911	101100	38515121	1875	1875	1875	1875	97
669	20240911	101000	38333246	1878	1878	1878	1878	0
670	20240911	100900	38333246	1878	1878	1878	1878	68
671	20240911	100800	38205542	1875	1875	1875	1875	0
672	20240911	100700	38205542	1875	1876	1876	1875	541
673	20240911	100600	37190969	1878	1878	1878	1878	0
674	20240911	100500	37190969	1878	1878	1878	1878	0
675	20240911	100400	37190969	1878	1878	1878	1878	6
676	20240911	100300	37179701	1878	1878	1878	1878	2
677	20240911	100200	37175945	1876	1876	1876	1876	1
678	20240911	100100	37174069	1877	1877	1877	1877	0
679	20240911	100000	37174069	1877	1877	1877	1877	388
680	20240911	095900	36445793	1878	1878	1878	1878	37
681	20240911	095800	36376307	1878	1878	1878	1878	13
682	20240911	095700	36351893	1878	1878	1878	1878	2000
683	20240911	095600	32595893	1883	1883	1883	1883	0
684	20240911	095500	32595893	1883	1880	1883	1880	2028
685	20240911	095400	28782947	1878	1878	1878	1878	8
686	20240911	095300	28767923	1878	1878	1878	1878	0
687	20240911	095200	28767923	1878	1878	1878	1878	156
688	20240911	095100	28474955	1880	1879	1880	1879	268
689	20240911	095000	27971296	1878	1878	1878	1878	0
690	20240911	094900	27971296	1878	1878	1878	1878	10
691	20240911	094800	27952516	1880	1880	1880	1880	0
692	20240911	094700	27952516	1880	1880	1880	1880	0
693	20240911	094600	27952516	1880	1880	1880	1880	0
694	20240911	094500	27952516	1880	1880	1880	1880	0
695	20240911	094400	27952516	1880	1880	1880	1880	10
696	20240911	094300	27933716	1880	1880	1880	1880	0
697	20240911	094200	27933716	1880	1880	1880	1880	300
698	20240911	094100	27369716	1880	1880	1880	1880	10
699	20240911	094000	27350916	1880	1880	1880	1880	23
700	20240911	093900	27307676	1880	1879	1880	1879	34
701	20240911	093800	27243764	1879	1879	1879	1879	2
702	20240911	093700	27240006	1875	1875	1875	1875	700
703	20240911	093600	25927506	1875	1875	1875	1875	0
704	20240911	093500	25927506	1875	1875	1875	1875	0
705	20240911	093400	25927506	1875	1875	1875	1875	15
706	20240911	093300	25899381	1875	1875	1875	1875	0
707	20240911	093200	25899381	1875	1875	1875	1875	0
708	20240911	093100	25899381	1875	1875	1875	1875	139
709	20240911	093000	25638756	1875	1885	1885	1875	105
710	20240911	092900	25441793	1885	1885	1885	1885	10
711	20240911	092800	25422943	1885	1885	1885	1885	0
712	20240911	092700	25422943	1885	1885	1885	1885	180
713	20240911	092600	25083643	1885	1885	1885	1885	180
714	20240911	092500	24744343	1885	1885	1885	1885	50
715	20240911	092400	24650093	1885	1884	1885	1884	553
716	20240911	092300	23607788	1885	1884	1885	1884	11
717	20240911	092200	23587063	1876	1877	1877	1876	500
718	20240911	092100	22649062	1885	1884	1885	1884	18
719	20240911	092000	22615141	1884	1884	1884	1884	1
720	20240911	091900	22613257	1879	1880	1880	1879	86
721	20240911	091800	22451627	1885	1885	1885	1885	0
722	20240911	091700	22451627	1885	1885	1885	1885	6
723	20240911	091600	22440317	1883	1888	1890	1883	6368
724	20240911	091500	10436014	1888	1888	1888	1884	1676
725	20240911	091400	7275958	1888	1880	1888	1880	231
726	20240911	091300	6840374	1878	1874	1878	1874	1261
727	20240911	091200	4475735	1874	1874	1874	1874	99
728	20240911	091100	4290209	1870	1870	1870	1870	162
729	20240911	091000	3987269	1870	1870	1870	1870	0
730	20240911	090900	3987269	1870	1870	1870	1870	38
731	20240911	090800	3916209	1870	1877	1877	1870	556
732	20240911	090700	2875880	1877	1877	1877	1877	5
733	20240911	090600	2866495	1879	1879	1879	1879	0
734	20240911	090500	2866495	1879	1879	1879	1879	0
735	20240911	090400	2866495	1879	1879	1879	1879	0
736	20240911	090300	2866495	1879	1879	1879	1879	2
737	20240911	090200	2862737	1855	1855	1855	1855	0
738	20240911	090100	2862737	1855	1855	1856	1855	843
739	20240911	090000	1298795	1855	1880	1880	1855	697