KissMeData/038540/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	192000	243594201	1831	1831	1831	1831	477
3	20240910	191900	243594201	1831	1831	1831	1831	0
4	20240910	191800	243594201	1831	1831	1831	1831	0
5	20240910	191700	243594201	1831	1831	1831	1831	0
6	20240910	191600	243594201	1831	1831	1831	1831	0
7	20240910	191500	243594201	1831	1831	1831	1831	0
8	20240910	191400	243594201	1831	1831	1831	1831	0
9	20240910	191300	243594201	1831	1831	1831	1831	0
10	20240910	191200	243594201	1831	1831	1831	1831	0
11	20240910	191100	243594201	1831	1831	1831	1831	0
12	20240910	191000	243594201	1831	1831	1831	1831	0
13	20240910	190900	243594201	1831	1831	1831	1831	0
14	20240910	190800	243594201	1831	1831	1831	1831	0
15	20240910	190700	243594201	1831	1831	1831	1831	0
16	20240910	190600	243594201	1831	1831	1831	1831	0
17	20240910	190500	243594201	1831	1831	1831	1831	0
18	20240910	190400	243594201	1831	1831	1831	1831	0
19	20240910	190300	243594201	1831	1831	1831	1831	0
20	20240910	190200	243594201	1831	1831	1831	1831	0
21	20240910	190100	243594201	1831	1831	1831	1831	0
22	20240910	190000	243594201	1831	1831	1831	1831	0
23	20240910	185900	243594201	1831	1831	1831	1831	0
24	20240910	185800	243594201	1831	1831	1831	1831	0
25	20240910	185700	243594201	1831	1831	1831	1831	0
26	20240910	185600	243594201	1831	1831	1831	1831	0
27	20240910	185500	243594201	1831	1831	1831	1831	0
28	20240910	185400	243594201	1831	1831	1831	1831	0
29	20240910	185300	243594201	1831	1831	1831	1831	0
30	20240910	185200	243594201	1831	1831	1831	1831	0
31	20240910	185100	243594201	1831	1831	1831	1831	0
32	20240910	185000	243594201	1831	1831	1831	1831	477
33	20240910	184900	243594201	1831	1831	1831	1831	0
34	20240910	184800	243594201	1831	1831	1831	1831	0
35	20240910	184700	243594201	1831	1831	1831	1831	0
36	20240910	184600	243594201	1831	1831	1831	1831	0
37	20240910	184500	243594201	1831	1831	1831	1831	0
38	20240910	184400	243594201	1831	1831	1831	1831	0
39	20240910	184300	243594201	1831	1831	1831	1831	0
40	20240910	184200	243594201	1831	1831	1831	1831	0
41	20240910	184100	243594201	1831	1831	1831	1831	0
42	20240910	184000	243594201	1831	1831	1831	1831	0
43	20240910	183900	243594201	1831	1831	1831	1831	0
44	20240910	183800	243594201	1831	1831	1831	1831	0
45	20240910	183700	243594201	1831	1831	1831	1831	0
46	20240910	183600	243594201	1831	1831	1831	1831	0
47	20240910	183500	243594201	1831	1831	1831	1831	0
48	20240910	183400	243594201	1831	1831	1831	1831	0
49	20240910	183300	243594201	1831	1831	1831	1831	0
50	20240910	183200	243594201	1831	1831	1831	1831	0
51	20240910	183100	243594201	1831	1831	1831	1831	0
52	20240910	183000	243594201	1831	1831	1831	1831	0
53	20240910	182900	243594201	1831	1831	1831	1831	0
54	20240910	182800	243594201	1831	1831	1831	1831	0
55	20240910	182700	243594201	1831	1831	1831	1831	0
56	20240910	182600	243594201	1831	1831	1831	1831	0
57	20240910	182500	243594201	1831	1831	1831	1831	0
58	20240910	182400	243594201	1831	1831	1831	1831	0
59	20240910	182300	243594201	1831	1831	1831	1831	0
60	20240910	182200	243594201	1831	1831	1831	1831	0
61	20240910	182100	243594201	1831	1831	1831	1831	0
62	20240910	182000	243594201	1831	1831	1831	1831	477
63	20240910	181900	243594201	1831	1831	1831	1831	0
64	20240910	181800	243594201	1831	1831	1831	1831	0
65	20240910	181700	243594201	1831	1831	1831	1831	0
66	20240910	181600	243594201	1831	1831	1831	1831	0
67	20240910	181500	243594201	1831	1831	1831	1831	0
68	20240910	181400	243594201	1831	1831	1831	1831	0
69	20240910	181300	243594201	1831	1831	1831	1831	0
70	20240910	181200	243594201	1831	1831	1831	1831	0
71	20240910	181100	243594201	1831	1831	1831	1831	0
72	20240910	181000	243594201	1831	1831	1831	1831	0
73	20240910	180900	243594201	1831	1831	1831	1831	0
74	20240910	180800	243594201	1831	1831	1831	1831	0
75	20240910	180700	243594201	1831	1831	1831	1831	0
76	20240910	180600	243594201	1831	1831	1831	1831	0
77	20240910	180500	243594201	1831	1831	1831	1831	0
78	20240910	180400	243594201	1831	1831	1831	1831	0
79	20240910	180300	243594201	1831	1831	1831	1831	0
80	20240910	180200	243594201	1831	1831	1831	1831	0
81	20240910	180100	243594201	1831	1831	1831	1831	0
82	20240910	180000	243594201	1831	1831	1831	1831	0
83	20240910	175900	243594201	1831	1831	1831	1831	0
84	20240910	175800	243594201	1831	1831	1831	1831	0
85	20240910	175700	243594201	1831	1831	1831	1831	0
86	20240910	175600	243594201	1831	1831	1831	1831	0
87	20240910	175500	243594201	1831	1831	1831	1831	0
88	20240910	175400	243594201	1831	1831	1831	1831	0
89	20240910	175300	243594201	1831	1831	1831	1831	0
90	20240910	175200	243594201	1831	1831	1831	1831	0
91	20240910	175100	243594201	1831	1831	1831	1831	0
92	20240910	175000	243594201	1831	1831	1831	1831	477
93	20240910	174900	243594201	1831	1831	1831	1831	0
94	20240910	174800	243594201	1831	1831	1831	1831	0
95	20240910	174700	243594201	1831	1831	1831	1831	0
96	20240910	174600	243594201	1831	1831	1831	1831	0
97	20240910	174500	243594201	1831	1831	1831	1831	0
98	20240910	174400	243594201	1831	1831	1831	1831	0
99	20240910	174300	243594201	1831	1831	1831	1831	0
100	20240910	174200	243594201	1831	1831	1831	1831	0
101	20240910	174100	243594201	1831	1831	1831	1831	0
102	20240910	174000	243594201	1831	1831	1831	1831	0
103	20240910	173900	243594201	1831	1831	1831	1831	0
104	20240910	173800	243594201	1831	1831	1831	1831	0
105	20240910	173700	243594201	1831	1831	1831	1831	0
106	20240910	173600	243594201	1831	1831	1831	1831	0
107	20240910	173500	243594201	1831	1831	1831	1831	0
108	20240910	173400	243594201	1831	1831	1831	1831	0
109	20240910	173300	243594201	1831	1831	1831	1831	0
110	20240910	173200	243594201	1831	1831	1831	1831	0
111	20240910	173100	243594201	1831	1831	1831	1831	0
112	20240910	173000	243594201	1831	1831	1831	1831	0
113	20240910	172900	243594201	1831	1831	1831	1831	0
114	20240910	172800	243594201	1831	1831	1831	1831	0
115	20240910	172700	243594201	1831	1831	1831	1831	0
116	20240910	172600	243594201	1831	1831	1831	1831	0
117	20240910	172500	243594201	1831	1831	1831	1831	0
118	20240910	172400	243594201	1831	1831	1831	1831	0
119	20240910	172300	243594201	1831	1831	1831	1831	0
120	20240910	172200	243594201	1831	1831	1831	1831	0
121	20240910	172100	243594201	1831	1831	1831	1831	0
122	20240910	172000	243594201	1831	1831	1831	1831	477
123	20240910	171900	243594201	1831	1831	1831	1831	0
124	20240910	171800	243594201	1831	1831	1831	1831	0
125	20240910	171700	243594201	1831	1831	1831	1831	0
126	20240910	171600	243594201	1831	1831	1831	1831	0
127	20240910	171500	243594201	1831	1831	1831	1831	0
128	20240910	171400	243594201	1831	1831	1831	1831	0
129	20240910	171300	243594201	1831	1831	1831	1831	0
130	20240910	171200	243594201	1831	1831	1831	1831	0
131	20240910	171100	243594201	1831	1831	1831	1831	0
132	20240910	171000	243594201	1831	1831	1831	1831	0
133	20240910	170900	243594201	1831	1831	1831	1831	0
134	20240910	170800	243594201	1831	1831	1831	1831	0
135	20240910	170700	243594201	1831	1831	1831	1831	0
136	20240910	170600	243594201	1831	1831	1831	1831	0
137	20240910	170500	243594201	1831	1831	1831	1831	0
138	20240910	170400	243594201	1831	1831	1831	1831	0
139	20240910	170300	243594201	1831	1831	1831	1831	0
140	20240910	170200	243594201	1831	1831	1831	1831	0
141	20240910	170100	243594201	1831	1831	1831	1831	0
142	20240910	170000	243594201	1831	1831	1831	1831	0
143	20240910	165900	243594201	1831	1831	1831	1831	0
144	20240910	165800	243594201	1831	1831	1831	1831	0
145	20240910	165700	243594201	1831	1831	1831	1831	0
146	20240910	165600	243594201	1831	1831	1831	1831	0
147	20240910	165500	243594201	1831	1831	1831	1831	0
148	20240910	165400	243594201	1831	1831	1831	1831	0
149	20240910	165300	243594201	1831	1831	1831	1831	0
150	20240910	165200	243594201	1831	1831	1831	1831	0
151	20240910	165100	243594201	1831	1831	1831	1831	0
152	20240910	165000	243594201	1831	1831	1831	1831	477
153	20240910	164900	243594201	1831	1831	1831	1831	0
154	20240910	164800	243594201	1831	1831	1831	1831	0
155	20240910	164700	243594201	1831	1831	1831	1831	0
156	20240910	164600	243594201	1831	1831	1831	1831	0
157	20240910	164500	243594201	1831	1831	1831	1831	0
158	20240910	164400	243594201	1831	1831	1831	1831	0
159	20240910	164300	243594201	1831	1831	1831	1831	0
160	20240910	164200	243594201	1831	1831	1831	1831	0
161	20240910	164100	243594201	1831	1831	1831	1831	0
162	20240910	164000	243594201	1831	1831	1831	1831	0
163	20240910	163900	243594201	1831	1831	1831	1831	0
164	20240910	163800	243594201	1831	1831	1831	1831	0
165	20240910	163700	243594201	1831	1831	1831	1831	0
166	20240910	163600	243594201	1831	1831	1831	1831	0
167	20240910	163500	243594201	1831	1831	1831	1831	0
168	20240910	163400	243594201	1831	1831	1831	1831	0
169	20240910	163300	243594201	1831	1831	1831	1831	0
170	20240910	163200	243594201	1831	1831	1831	1831	0
171	20240910	163100	243594201	1831	1831	1831	1831	0
172	20240910	163000	243594201	1831	1831	1831	1831	0
173	20240910	162900	243594201	1831	1831	1831	1831	0
174	20240910	162800	243594201	1831	1831	1831	1831	0
175	20240910	162700	243594201	1831	1831	1831	1831	0
176	20240910	162600	243594201	1831	1831	1831	1831	0
177	20240910	162500	243594201	1831	1831	1831	1831	0
178	20240910	162400	243594201	1831	1831	1831	1831	0
179	20240910	162300	243594201	1831	1831	1831	1831	0
180	20240910	162200	243594201	1831	1831	1831	1831	0
181	20240910	162100	243594201	1831	1831	1831	1831	0
182	20240910	162000	243594201	1831	1831	1831	1831	477
183	20240910	161900	243594201	1831	1831	1831	1831	0
184	20240910	161800	243594201	1831	1831	1831	1831	0
185	20240910	161700	243594201	1831	1831	1831	1831	0
186	20240910	161600	243594201	1831	1831	1831	1831	0
187	20240910	161500	243594201	1831	1831	1831	1831	0
188	20240910	161400	243594201	1831	1831	1831	1831	0
189	20240910	161300	243594201	1831	1831	1831	1831	0
190	20240910	161200	243594201	1831	1831	1831	1831	0
191	20240910	161100	243594201	1831	1831	1831	1831	0
192	20240910	161000	243594201	1831	1831	1831	1831	0
193	20240910	160900	243594201	1831	1831	1831	1831	0
194	20240910	160800	243594201	1831	1831	1831	1831	0
195	20240910	160700	243594201	1831	1831	1831	1831	0
196	20240910	160600	243594201	1831	1831	1831	1831	0
197	20240910	160500	243594201	1831	1831	1831	1831	0
198	20240910	160400	243594201	1831	1831	1831	1831	0
199	20240910	160300	243594201	1831	1831	1831	1831	0
200	20240910	160200	243594201	1831	1831	1831	1831	0
201	20240910	160100	243594201	1831	1831	1831	1831	0
202	20240910	160000	243594201	1831	1831	1831	1831	0
203	20240910	155900	243594201	1831	1831	1831	1831	0
204	20240910	155800	243594201	1831	1831	1831	1831	0
205	20240910	155700	243594201	1831	1831	1831	1831	0
206	20240910	155600	243594201	1831	1831	1831	1831	0
207	20240910	155500	243594201	1831	1831	1831	1831	0
208	20240910	155400	243594201	1831	1831	1831	1831	0
209	20240910	155300	243594201	1831	1831	1831	1831	0
210	20240910	155200	243594201	1831	1831	1831	1831	0
211	20240910	155100	243594201	1831	1831	1831	1831	0
212	20240910	155000	243594201	1831	1831	1831	1831	477
213	20240910	154900	243594201	1831	1831	1831	1831	0
214	20240910	154800	243594201	1831	1831	1831	1831	0
215	20240910	154700	243594201	1831	1831	1831	1831	0
216	20240910	154600	243594201	1831	1831	1831	1831	0
217	20240910	154500	243594201	1831	1831	1831	1831	0
218	20240910	154400	243594201	1831	1831	1831	1831	0
219	20240910	154300	243594201	1831	1831	1831	1831	0
220	20240910	154200	243594201	1831	1831	1831	1831	0
221	20240910	154100	243594201	1831	1831	1831	1831	0
222	20240910	154000	243594201	1831	1831	1831	1831	0
223	20240910	153900	243594201	1831	1831	1831	1831	0
224	20240910	153800	243594201	1831	1831	1831	1831	0
225	20240910	153700	243594201	1831	1831	1831	1831	0
226	20240910	153600	243594201	1831	1831	1831	1831	0
227	20240910	153500	243594201	1831	1831	1831	1831	0
228	20240910	153400	243594201	1831	1831	1831	1831	0
229	20240910	153300	243594201	1831	1831	1831	1831	0
230	20240910	153200	243594201	1831	1831	1831	1831	0
231	20240910	153100	243594201	1831	1831	1831	1831	0
232	20240910	153000	243594201	1831	1831	1831	1831	477
233	20240910	152900	242720814	1830	1830	1830	1830	0
234	20240910	152800	242720814	1830	1830	1830	1830	0
235	20240910	152700	242720814	1830	1830	1830	1830	0
236	20240910	152600	242720814	1830	1830	1830	1830	0
237	20240910	152500	242720814	1830	1830	1830	1830	0
238	20240910	152400	242720814	1830	1830	1830	1830	0
239	20240910	152300	242720814	1830	1830	1830	1830	0
240	20240910	152200	242720814	1830	1830	1830	1830	0
241	20240910	152100	242720814	1830	1830	1830	1830	0
242	20240910	152000	242720814	1830	1830	1830	1830	0
243	20240910	151900	242720814	1830	1830	1830	1830	48
244	20240910	151800	242632974	1837	1837	1837	1837	5
245	20240910	151700	242623789	1830	1832	1832	1830	17
246	20240910	151600	242592677	1837	1837	1837	1837	0
247	20240910	151500	242592677	1837	1837	1837	1837	0
248	20240910	151400	242592677	1837	1837	1837	1837	0
249	20240910	151300	242592677	1837	1837	1837	1837	0
250	20240910	151200	242592677	1837	1837	1837	1837	0
251	20240910	151100	242592677	1837	1837	1837	1837	0
252	20240910	151000	242592677	1837	1830	1837	1830	363
253	20240910	150900	241928291	1829	1829	1830	1829	229
254	20240910	150800	241509445	1830	1830	1830	1830	0
255	20240910	150700	241509445	1830	1830	1830	1830	120
256	20240910	150600	241289845	1830	1830	1830	1830	50
257	20240910	150500	241198345	1830	1830	1830	1830	31
258	20240910	150400	241141615	1830	1830	1830	1830	24
259	20240910	150300	241097695	1830	1830	1830	1830	8
260	20240910	150200	241083055	1830	1830	1830	1830	80
261	20240910	150100	240936655	1830	1829	1830	1829	118
262	20240910	150000	240720739	1829	1829	1840	1829	6
263	20240910	145900	240709754	1830	1840	1840	1830	449
264	20240910	145800	239887984	1830	1830	1830	1830	93
265	20240910	145700	239717794	1830	1830	1830	1830	87
266	20240910	145600	239558584	1830	1830	1830	1830	700
267	20240910	145500	238277584	1830	1830	1830	1830	312
268	20240910	145400	237706624	1830	1829	1830	1829	482
269	20240910	145300	236824786	1829	1829	1829	1829	0
270	20240910	145200	236824786	1829	1831	1831	1829	1000
271	20240910	145100	234994475	1830	1830	1830	1830	0
272	20240910	145000	234994475	1830	1830	1830	1830	0
273	20240910	144900	234994475	1830	1830	1830	1830	0
274	20240910	144800	234994475	1830	1830	1830	1830	479
275	20240910	144700	234117905	1830	1847	1848	1830	2293
276	20240910	144600	229886300	1848	1835	1848	1828	28666
277	20240910	144500	177074155	1835	1835	1835	1835	0
278	20240910	144400	177074155	1835	1835	1835	1835	24
279	20240910	144300	177030115	1835	1835	1835	1835	0
280	20240910	144200	177030115	1835	1844	1844	1835	25
281	20240910	144100	176984226	1835	1835	1835	1835	0
282	20240910	144000	176984226	1835	1835	1835	1835	24
283	20240910	143900	176940186	1834	1834	1834	1834	0
284	20240910	143800	176940186	1834	1834	1834	1834	24
285	20240910	143700	176896170	1847	1847	1847	1847	0
286	20240910	143600	176896170	1847	1847	1847	1847	0
287	20240910	143500	176896170	1847	1847	1847	1847	0
288	20240910	143400	176896170	1847	1847	1847	1847	0
289	20240910	143300	176896170	1847	1847	1847	1847	0
290	20240910	143200	176896170	1847	1845	1847	1845	1799
291	20240910	143100	173573888	1845	1840	1845	1840	1201
292	20240910	143000	171359623	1834	1834	1834	1834	24
293	20240910	142900	171315607	1834	1834	1834	1834	0
294	20240910	142800	171315607	1834	1834	1834	1834	24
295	20240910	142700	171271591	1834	1834	1834	1834	0
296	20240910	142600	171271591	1834	1834	1834	1834	24
297	20240910	142500	171227575	1835	1835	1835	1835	39
298	20240910	142400	171156010	1835	1835	1835	1835	24
299	20240910	142300	171111970	1835	1835	1835	1835	0
300	20240910	142200	171111970	1835	1835	1835	1835	0
301	20240910	142100	171111970	1835	1835	1835	1835	59
302	20240910	142000	171003705	1835	1835	1835	1835	0
303	20240910	141900	171003705	1835	1836	1836	1835	37
304	20240910	141800	170935797	1836	1836	1836	1836	53
305	20240910	141700	170838489	1837	1838	1838	1837	905
306	20240910	141600	169175107	1838	1838	1838	1838	84
307	20240910	141500	169020715	1838	1838	1838	1838	0
308	20240910	141400	169020715	1838	1839	1839	1838	1024
309	20240910	141300	167137603	1839	1839	1839	1839	30
310	20240910	141200	167082433	1839	1839	1839	1839	24
311	20240910	141100	167038297	1839	1839	1839	1839	0
312	20240910	141000	167038297	1839	1839	1839	1839	24
313	20240910	140900	166994161	1845	1845	1845	1845	1
314	20240910	140800	166992316	1839	1839	1839	1839	0
315	20240910	140700	166992316	1839	1839	1839	1839	324
316	20240910	140600	166396480	1838	1838	1838	1838	0
317	20240910	140500	166396480	1838	1840	1840	1838	44
318	20240910	140400	166315587	1845	1845	1845	1845	8
319	20240910	140300	166300827	1845	1839	1845	1839	28
320	20240910	140200	166249311	1839	1839	1839	1839	0
321	20240910	140100	166249311	1839	1839	1839	1839	0
322	20240910	140000	166249311	1839	1839	1839	1839	24
323	20240910	135900	166205175	1839	1839	1839	1839	0
324	20240910	135800	166205175	1839	1839	1839	1839	24
325	20240910	135700	166161039	1840	1840	1840	1840	227
326	20240910	135600	165743359	1840	1840	1840	1840	24
327	20240910	135500	165699199	1840	1840	1840	1840	0
328	20240910	135400	165699199	1840	1840	1840	1840	24
329	20240910	135300	165655039	1845	1845	1845	1845	5
330	20240910	135200	165645814	1840	1840	1840	1840	0
331	20240910	135100	165645814	1840	1845	1845	1840	27
332	20240910	135000	165596119	1840	1840	1840	1840	0
333	20240910	134900	165596119	1840	1840	1840	1840	24
334	20240910	134800	165551959	1839	1839	1839	1839	0
335	20240910	134700	165551959	1839	1839	1839	1839	1
336	20240910	134600	165550120	1845	1845	1845	1845	0
337	20240910	134500	165550120	1845	1845	1845	1845	0
338	20240910	134400	165550120	1845	1845	1845	1845	0
339	20240910	134300	165550120	1845	1845	1845	1845	0
340	20240910	134200	165550120	1845	1845	1845	1845	0
341	20240910	134100	165550120	1845	1845	1845	1845	643
342	20240910	134000	164363785	1848	1848	1848	1848	0
343	20240910	133900	164363785	1848	1848	1848	1848	500
344	20240910	133800	163439785	1848	1848	1848	1848	0
345	20240910	133700	163439785	1848	1848	1848	1848	1
346	20240910	133600	163437937	1837	1845	1845	1837	102
347	20240910	133500	163249763	1845	1845	1845	1845	0
348	20240910	133400	163249763	1845	1843	1845	1843	8000
349	20240910	133300	148493600	1834	1834	1834	1834	24
350	20240910	133200	148449584	1834	1834	1834	1834	3
351	20240910	133100	148444082	1834	1835	1835	1834	24
352	20240910	133000	148400058	1835	1835	1835	1835	2
353	20240910	132900	148396388	1834	1834	1834	1834	24
354	20240910	132800	148352372	1834	1834	1834	1834	0
355	20240910	132700	148352372	1834	1834	1834	1833	80
356	20240910	132600	148205663	1834	1834	1834	1834	81
357	20240910	132500	148057109	1834	1837	1837	1834	1257
358	20240910	132400	145749741	1836	1840	1840	1836	276
359	20240910	132300	145241997	1840	1840	1840	1840	0
360	20240910	132200	145241997	1840	1840	1840	1840	24
361	20240910	132100	145197837	1840	1840	1840	1840	0
362	20240910	132000	145197837	1840	1840	1840	1840	1
363	20240910	131900	145195997	1840	1840	1840	1840	0
364	20240910	131800	145195997	1840	1840	1840	1840	0
365	20240910	131700	145195997	1840	1840	1840	1840	104
366	20240910	131600	145004637	1837	1837	1837	1837	0
367	20240910	131500	145004637	1837	1837	1837	1837	82
368	20240910	131400	144854003	1836	1837	1837	1836	112
369	20240910	131300	144648269	1836	1836	1836	1836	0
370	20240910	131200	144648269	1836	1836	1836	1836	2
371	20240910	131100	144644597	1837	1836	1837	1836	68
372	20240910	131000	144519714	1837	1838	1838	1837	226
373	20240910	130900	144104546	1838	1840	1840	1838	647
374	20240910	130800	142914084	1840	1840	1840	1840	24
375	20240910	130700	142869924	1840	1840	1840	1840	0
376	20240910	130600	142869924	1840	1840	1840	1840	24
377	20240910	130500	142825764	1840	1840	1840	1840	0
378	20240910	130400	142825764	1840	1840	1840	1840	24
379	20240910	130300	142781604	1841	1841	1841	1841	4
380	20240910	130200	142774240	1841	1841	1841	1841	244
381	20240910	130100	142325036	1842	1842	1842	1842	0
382	20240910	130000	142325036	1842	1842	1842	1842	5
383	20240910	125900	142315826	1843	1843	1843	1843	894
384	20240910	125800	140668184	1843	1843	1843	1843	0
385	20240910	125700	140668184	1843	1843	1843	1843	24
386	20240910	125600	140623952	1843	1843	1843	1843	0
387	20240910	125500	140623952	1843	1843	1843	1843	253
388	20240910	125400	140157673	1850	1850	1850	1850	0
389	20240910	125300	140157673	1850	1850	1850	1850	0
390	20240910	125200	140157673	1850	1850	1850	1850	0
391	20240910	125100	140157673	1850	1850	1850	1850	0
392	20240910	125000	140157673	1850	1850	1850	1850	0
393	20240910	124900	140157673	1850	1850	1850	1850	0
394	20240910	124800	140157673	1850	1850	1850	1850	0
395	20240910	124700	140157673	1850	1850	1850	1850	471
396	20240910	124600	139286323	1850	1850	1850	1850	0
397	20240910	124500	139286323	1850	1850	1850	1850	0
398	20240910	124400	139286323	1850	1850	1850	1842	32
399	20240910	124300	139227131	1850	1850	1850	1850	0
400	20240910	124200	139227131	1850	1850	1850	1850	20
401	20240910	124100	139190131	1846	1845	1846	1845	3543
402	20240910	124000	132653141	1842	1842	1842	1842	24
403	20240910	123900	132608933	1842	1842	1842	1842	1
404	20240910	123800	132607091	1842	1841	1842	1841	25
405	20240910	123700	132561065	1841	1841	1841	1841	0
406	20240910	123600	132561065	1841	1841	1841	1841	0
407	20240910	123500	132561065	1841	1841	1841	1841	24
408	20240910	123400	132516881	1841	1841	1841	1841	1
409	20240910	123300	132515040	1841	1841	1841	1841	124
410	20240910	123200	132286756	1841	1841	1841	1841	0
411	20240910	123100	132286756	1841	1841	1841	1841	24
412	20240910	123000	132242572	1841	1841	1841	1841	1
413	20240910	122900	132240731	1841	1841	1841	1841	24
414	20240910	122800	132196547	1845	1845	1845	1845	0
415	20240910	122700	132196547	1845	1845	1845	1845	7
416	20240910	122600	132183632	1841	1842	1842	1841	24
417	20240910	122500	132139443	1845	1845	1845	1845	1073
418	20240910	122400	130159758	1845	1845	1845	1845	0
419	20240910	122300	130159758	1845	1845	1845	1845	0
420	20240910	122200	130159758	1845	1844	1845	1844	500
421	20240910	122100	129237347	1844	1844	1844	1844	3
422	20240910	122000	129231815	1840	1840	1840	1840	24
423	20240910	121900	129187655	1840	1840	1840	1840	0
424	20240910	121800	129187655	1840	1840	1840	1840	24
425	20240910	121700	129143495	1840	1840	1840	1840	0
426	20240910	121600	129143495	1840	1840	1840	1840	0
427	20240910	121500	129143495	1840	1840	1840	1840	24
428	20240910	121400	129099335	1840	1840	1840	1840	0
429	20240910	121300	129099335	1840	1840	1840	1840	24
430	20240910	121200	129055175	1840	1840	1840	1840	0
431	20240910	121100	129055175	1840	1840	1840	1840	24
432	20240910	121000	129011015	1840	1840	1840	1840	0
433	20240910	120900	129011015	1840	1841	1841	1840	221
434	20240910	120800	128604312	1841	1841	1841	1841	1
435	20240910	120700	128602471	1845	1845	1845	1845	1
436	20240910	120600	128600626	1841	1841	1841	1841	24
437	20240910	120500	128556442	1841	1841	1841	1841	0
438	20240910	120400	128556442	1841	1841	1841	1841	25
439	20240910	120300	128510417	1841	1841	1841	1841	0
440	20240910	120200	128510417	1841	1841	1841	1841	24
441	20240910	120100	128466233	1840	1840	1840	1840	0
442	20240910	120000	128466233	1840	1845	1845	1840	26
443	20240910	115900	128418383	1840	1840	1840	1840	0
444	20240910	115800	128418383	1840	1840	1840	1840	85
445	20240910	115700	128261983	1840	1840	1840	1840	0
446	20240910	115600	128261983	1840	1845	1845	1840	324
447	20240910	115500	127664323	1840	1840	1840	1840	1
448	20240910	115400	127662483	1845	1840	1845	1840	58
449	20240910	115300	127555598	1840	1840	1840	1840	0
450	20240910	115200	127555598	1840	1840	1840	1840	28
451	20240910	115100	127504078	1845	1845	1845	1845	5
452	20240910	115000	127494853	1845	1835	1845	1835	50
453	20240910	114900	127402843	1844	1844	1844	1844	0
454	20240910	114800	127402843	1844	1844	1844	1844	0
455	20240910	114700	127402843	1844	1844	1844	1844	4
456	20240910	114600	127395467	1845	1845	1845	1845	0
457	20240910	114500	127395467	1845	1845	1845	1845	1
458	20240910	114400	127393622	1835	1835	1835	1835	0
459	20240910	114300	127393622	1835	1835	1835	1835	0
460	20240910	114200	127393622	1835	1835	1835	1835	0
461	20240910	114100	127393622	1835	1835	1835	1835	0
462	20240910	114000	127393622	1835	1835	1835	1835	0
463	20240910	113900	127393622	1835	1835	1835	1835	0
464	20240910	113800	127393622	1835	1835	1835	1835	1
465	20240910	113700	127391787	1835	1844	1845	1835	4152
466	20240910	113600	119732481	1834	1834	1834	1834	24
467	20240910	113500	119688465	1834	1834	1834	1834	0
468	20240910	113400	119688465	1834	1834	1834	1834	25
469	20240910	113300	119642615	1834	1834	1834	1834	0
470	20240910	113200	119642615	1834	1836	1836	1834	24
471	20240910	113100	119598574	1837	1837	1837	1837	0
472	20240910	113000	119598574	1837	1837	1837	1837	24
473	20240910	112900	119554486	1844	1844	1844	1844	0
474	20240910	112800	119554486	1844	1837	1844	1837	2
475	20240910	112700	119550805	1844	1844	1844	1844	0
476	20240910	112600	119550805	1844	1844	1844	1844	8
477	20240910	112500	119536053	1840	1840	1840	1840	0
478	20240910	112400	119536053	1840	1840	1840	1840	0
479	20240910	112300	119536053	1840	1844	1844	1840	506
480	20240910	112200	118605009	1840	1840	1840	1840	0
481	20240910	112100	118605009	1840	1840	1840	1840	0
482	20240910	112000	118605009	1840	1840	1840	1840	20
483	20240910	111900	118568209	1845	1845	1845	1845	351
484	20240910	111800	117920614	1855	1855	1855	1855	0
485	20240910	111700	117920614	1855	1855	1855	1855	1
486	20240910	111600	117918759	1855	1855	1855	1855	0
487	20240910	111500	117918759	1855	1855	1855	1855	2
488	20240910	111400	117915049	1857	1857	1857	1857	0
489	20240910	111300	117915049	1857	1857	1857	1857	0
490	20240910	111200	117915049	1857	1857	1857	1857	0
491	20240910	111100	117915049	1857	1840	1857	1840	5800
492	20240910	111000	107155950	1837	1837	1837	1837	0
493	20240910	110900	107155950	1837	1836	1837	1836	321
494	20240910	110800	106566473	1836	1836	1836	1834	34
495	20240910	110700	106504084	1837	1840	1840	1837	27
496	20240910	110600	106454415	1830	1837	1837	1830	516
497	20240910	110500	105506670	1837	1837	1837	1837	11
498	20240910	110400	105486463	1840	1841	1846	1840	311
499	20240910	110300	104914088	1841	1841	1841	1841	24
500	20240910	110200	104869904	1845	1840	1845	1840	29
501	20240910	110100	104816519	1845	1851	1855	1845	576
502	20240910	110000	103751886	1851	1860	1860	1851	27
503	20240910	105900	103701900	1851	1851	1851	1851	27
504	20240910	105800	103651923	1851	1851	1851	1851	27
505	20240910	105700	103601946	1851	1851	1851	1851	24
506	20240910	105600	103557522	1860	1860	1860	1860	3
507	20240910	105500	103551942	1862	1862	1862	1862	0
508	20240910	105400	103551942	1862	1862	1862	1862	0
509	20240910	105300	103551942	1862	1859	1862	1850	8413
510	20240910	105200	87948136	1859	1859	1859	1859	24
511	20240910	105100	87903520	1859	1859	1859	1859	0
512	20240910	105000	87903520	1859	1860	1860	1859	612
513	20240910	104900	86765224	1860	1860	1860	1860	124
514	20240910	104800	86534584	1860	1860	1860	1860	24
515	20240910	104700	86489944	1859	1859	1859	1859	24
516	20240910	104600	86445328	1869	1869	1869	1869	0
517	20240910	104500	86445328	1869	1860	1869	1859	401
518	20240910	104400	85697909	1859	1859	1859	1859	24
519	20240910	104300	85653293	1858	1857	1859	1857	226
520	20240910	104200	85233257	1877	1870	1878	1860	6639
521	20240910	104100	72827799	1878	1878	1878	1878	15
522	20240910	104000	72799629	1871	1872	1872	1871	25
523	20240910	103900	72752853	1878	1878	1878	1878	0
524	20240910	103800	72752853	1878	1878	1878	1878	100
525	20240910	103700	72565053	1878	1878	1878	1878	22
526	20240910	103600	72523737	1878	1873	1878	1873	1518
527	20240910	103500	69673636	1874	1876	1876	1874	165
528	20240910	103400	69364143	1876	1877	1877	1876	24
529	20240910	103300	69319117	1877	1878	1878	1877	24
530	20240910	103200	69274068	1879	1879	1879	1877	26
531	20240910	103100	69225261	1880	1870	1880	1870	25
532	20240910	103000	69178501	1890	1869	1890	1869	25
533	20240910	102900	69131755	1868	1868	1868	1868	24
534	20240910	102800	69086923	1867	1888	1897	1865	22361
535	20240910	102700	27044467	1888	1888	1888	1888	0
536	20240910	102600	27044467	1888	1888	1888	1888	0
537	20240910	102500	27044467	1888	1888	1888	1888	0
538	20240910	102400	27044467	1888	1888	1888	1888	1
539	20240910	102300	27042579	1888	1899	1899	1888	232
540	20240910	102200	26602539	1888	1888	1888	1888	48
541	20240910	102100	26511915	1888	1889	1910	1887	8193
542	20240910	102000	11004976	1889	1889	1889	1889	0
543	20240910	101900	11004976	1889	1889	1889	1889	0
544	20240910	101800	11004976	1889	1889	1889	1889	1
545	20240910	101700	11003087	1887	1887	1887	1887	0
546	20240910	101600	11003087	1887	1887	1887	1887	0
547	20240910	101500	11003087	1887	1887	1887	1887	0
548	20240910	101400	11003087	1887	1887	1887	1887	1
549	20240910	101300	11001200	1889	1889	1889	1889	21
550	20240910	101200	10961531	1887	1887	1887	1887	0
551	20240910	101100	10961531	1887	1888	1888	1887	25
552	20240910	101000	10914355	1887	1887	1887	1887	0
553	20240910	100900	10914355	1887	1887	1887	1887	0
554	20240910	100800	10914355	1887	1887	1887	1887	1
555	20240910	100700	10912468	1888	1889	1889	1888	337
556	20240910	100600	10276132	1889	1889	1889	1889	0
557	20240910	100500	10276132	1889	1889	1889	1889	0
558	20240910	100400	10276132	1889	1889	1889	1889	0
559	20240910	100300	10276132	1889	1889	1889	1889	1
560	20240910	100200	10274243	1889	1889	1889	1889	0
561	20240910	100100	10274243	1889	1889	1889	1889	0
562	20240910	100000	10274243	1889	1889	1889	1889	0
563	20240910	095900	10274243	1889	1889	1890	1889	200
564	20240910	095800	9896367	1889	1889	1889	1889	5
565	20240910	095700	9886922	1889	1889	1889	1889	0
566	20240910	095600	9886922	1889	1890	1890	1889	182
567	20240910	095500	9543014	1892	1892	1892	1890	746
568	20240910	095400	8131678	1890	1890	1890	1890	1
569	20240910	095300	8129788	1901	1901	1901	1901	0
570	20240910	095200	8129788	1901	1901	1901	1901	88
571	20240910	095100	7962500	1901	1901	1901	1901	1
572	20240910	095000	7960599	1901	1901	1901	1901	22
573	20240910	094900	7918777	1901	1895	1902	1890	408
574	20240910	094800	7145210	1895	1900	1900	1895	4
575	20240910	094700	7137615	1900	1900	1900	1900	0
576	20240910	094600	7137615	1900	1900	1900	1900	2
577	20240910	094500	7133815	1900	1900	1900	1900	0
578	20240910	094400	7133815	1900	1900	1900	1900	105
579	20240910	094300	6934315	1900	1900	1900	1900	0
580	20240910	094200	6934315	1900	1900	1900	1900	0
581	20240910	094100	6934315	1900	1901	1901	1900	74
582	20240910	094000	6793665	1901	1901	1901	1901	0
583	20240910	093900	6793665	1901	1896	1901	1896	6
584	20240910	093800	6782284	1896	1898	1900	1896	183
585	20240910	093700	6434870	1898	1898	1898	1898	16
586	20240910	093600	6404502	1895	1895	1895	1895	0
587	20240910	093500	6404502	1895	1895	1895	1895	0
588	20240910	093400	6404502	1895	1895	1895	1895	1
589	20240910	093300	6402607	1895	1895	1895	1895	0
590	20240910	093200	6402607	1895	1895	1895	1895	0
591	20240910	093100	6402607	1895	1895	1895	1895	0
592	20240910	093000	6402607	1895	1895	1895	1895	5
593	20240910	092900	6393132	1895	1895	1895	1895	0
594	20240910	092800	6393132	1895	1898	1898	1895	26
595	20240910	092700	6343859	1895	1895	1895	1895	68
596	20240910	092600	6214999	1895	1895	1895	1895	24
597	20240910	092500	6169519	1898	1898	1898	1898	5
598	20240910	092400	6160029	1898	1898	1898	1898	0
599	20240910	092300	6160029	1898	1898	1898	1898	11
600	20240910	092200	6139151	1895	1895	1895	1895	0
601	20240910	092100	6139151	1895	1895	1895	1895	0
602	20240910	092000	6139151	1895	1895	1895	1895	0
603	20240910	091900	6139151	1895	1895	1895	1895	233
604	20240910	091800	5697616	1891	1891	1891	1891	0
605	20240910	091700	5697616	1891	1891	1891	1891	0
606	20240910	091600	5697616	1891	1891	1891	1891	0
607	20240910	091500	5697616	1891	1891	1891	1891	0
608	20240910	091400	5697616	1891	1891	1891	1891	1
609	20240910	091300	5695725	1891	1891	1891	1891	0
610	20240910	091200	5695725	1891	1891	1891	1891	0
611	20240910	091100	5695725	1891	1897	1897	1891	7
612	20240910	091000	5682482	1891	1891	1891	1891	1
613	20240910	090900	5680591	1887	1890	1890	1887	144
614	20240910	090800	5408498	1887	1887	1887	1887	24
615	20240910	090700	5363210	1890	1910	1910	1890	582
616	20240910	090600	4257280	1910	1909	1910	1909	22
617	20240910	090500	4215265	1900	1900	1900	1900	18
618	20240910	090400	4181065	1900	1900	1900	1900	2
619	20240910	090300	4177265	1900	1900	1900	1900	2
620	20240910	090200	4173465	1900	1900	1900	1900	0
621	20240910	090100	4173465	1900	1900	1900	1900	0
622	20240910	090000	4173465	1900	1885	1900	1885	2214