KissMeData/013520/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	185700	105233626	1860	1860	1860	1860	442
3	20240902	185600	105233626	1860	1860	1860	1860	0
4	20240902	185500	105233626	1860	1860	1860	1860	0
5	20240902	185400	105233626	1860	1860	1860	1860	0
6	20240902	185300	105233626	1860	1860	1860	1860	0
7	20240902	185200	105233626	1860	1860	1860	1860	0
8	20240902	185100	105233626	1860	1860	1860	1860	0
9	20240902	185000	105233626	1860	1860	1860	1860	0
10	20240902	184900	105233626	1860	1860	1860	1860	0
11	20240902	184800	105233626	1860	1860	1860	1860	0
12	20240902	184700	105233626	1860	1860	1860	1860	0
13	20240902	184600	105233626	1860	1860	1860	1860	0
14	20240902	184500	105233626	1860	1860	1860	1860	0
15	20240902	184400	105233626	1860	1860	1860	1860	0
16	20240902	184300	105233626	1860	1860	1860	1860	0
17	20240902	184200	105233626	1860	1860	1860	1860	0
18	20240902	184100	105233626	1860	1860	1860	1860	0
19	20240902	184000	105233626	1860	1860	1860	1860	0
20	20240902	183900	105233626	1860	1860	1860	1860	0
21	20240902	183800	105233626	1860	1860	1860	1860	0
22	20240902	183700	105233626	1860	1860	1860	1860	0
23	20240902	183600	105233626	1860	1860	1860	1860	0
24	20240902	183500	105233626	1860	1860	1860	1860	0
25	20240902	183400	105233626	1860	1860	1860	1860	0
26	20240902	183300	105233626	1860	1860	1860	1860	0
27	20240902	183200	105233626	1860	1860	1860	1860	0
28	20240902	183100	105233626	1860	1860	1860	1860	0
29	20240902	183000	105233626	1860	1860	1860	1860	0
30	20240902	182900	105233626	1860	1860	1860	1860	0
31	20240902	182800	105233626	1860	1860	1860	1860	0
32	20240902	182700	105233626	1860	1860	1860	1860	442
33	20240902	182600	105233626	1860	1860	1860	1860	0
34	20240902	182500	105233626	1860	1860	1860	1860	0
35	20240902	182400	105233626	1860	1860	1860	1860	0
36	20240902	182300	105233626	1860	1860	1860	1860	0
37	20240902	182200	105233626	1860	1860	1860	1860	0
38	20240902	182100	105233626	1860	1860	1860	1860	0
39	20240902	182000	105233626	1860	1860	1860	1860	0
40	20240902	181900	105233626	1860	1860	1860	1860	0
41	20240902	181800	105233626	1860	1860	1860	1860	0
42	20240902	181700	105233626	1860	1860	1860	1860	0
43	20240902	181600	105233626	1860	1860	1860	1860	0
44	20240902	181500	105233626	1860	1860	1860	1860	0
45	20240902	181400	105233626	1860	1860	1860	1860	0
46	20240902	181300	105233626	1860	1860	1860	1860	0
47	20240902	181200	105233626	1860	1860	1860	1860	0
48	20240902	181100	105233626	1860	1860	1860	1860	0
49	20240902	181000	105233626	1860	1860	1860	1860	0
50	20240902	180900	105233626	1860	1860	1860	1860	0
51	20240902	180800	105233626	1860	1860	1860	1860	0
52	20240902	180700	105233626	1860	1860	1860	1860	0
53	20240902	180600	105233626	1860	1860	1860	1860	0
54	20240902	180500	105233626	1860	1860	1860	1860	0
55	20240902	180400	105233626	1860	1860	1860	1860	0
56	20240902	180300	105233626	1860	1860	1860	1860	0
57	20240902	180200	105233626	1860	1860	1860	1860	0
58	20240902	180100	105233626	1860	1860	1860	1860	0
59	20240902	180000	105233626	1860	1860	1860	1860	0
60	20240902	175900	105233626	1860	1860	1860	1860	0
61	20240902	175800	105233626	1860	1860	1860	1860	0
62	20240902	175700	105233626	1860	1860	1860	1860	442
63	20240902	175600	105233626	1860	1860	1860	1860	0
64	20240902	175500	105233626	1860	1860	1860	1860	0
65	20240902	175400	105233626	1860	1860	1860	1860	0
66	20240902	175300	105233626	1860	1860	1860	1860	0
67	20240902	175200	105233626	1860	1860	1860	1860	0
68	20240902	175100	105233626	1860	1860	1860	1860	0
69	20240902	175000	105233626	1860	1860	1860	1860	0
70	20240902	174900	105233626	1860	1860	1860	1860	0
71	20240902	174800	105233626	1860	1860	1860	1860	0
72	20240902	174700	105233626	1860	1860	1860	1860	0
73	20240902	174600	105233626	1860	1860	1860	1860	0
74	20240902	174500	105233626	1860	1860	1860	1860	0
75	20240902	174400	105233626	1860	1860	1860	1860	0
76	20240902	174300	105233626	1860	1860	1860	1860	0
77	20240902	174200	105233626	1860	1860	1860	1860	0
78	20240902	174100	105233626	1860	1860	1860	1860	0
79	20240902	174000	105233626	1860	1860	1860	1860	0
80	20240902	173900	105233626	1860	1860	1860	1860	0
81	20240902	173800	105233626	1860	1860	1860	1860	0
82	20240902	173700	105233626	1860	1860	1860	1860	0
83	20240902	173600	105233626	1860	1860	1860	1860	0
84	20240902	173500	105233626	1860	1860	1860	1860	0
85	20240902	173400	105233626	1860	1860	1860	1860	0
86	20240902	173300	105233626	1860	1860	1860	1860	0
87	20240902	173200	105233626	1860	1860	1860	1860	0
88	20240902	173100	105233626	1860	1860	1860	1860	0
89	20240902	173000	105233626	1860	1860	1860	1860	0
90	20240902	172900	105233626	1860	1860	1860	1860	0
91	20240902	172800	105233626	1860	1860	1860	1860	0
92	20240902	172700	105233626	1860	1860	1860	1860	442
93	20240902	172600	105233626	1860	1860	1860	1860	0
94	20240902	172500	105233626	1860	1860	1860	1860	0
95	20240902	172400	105233626	1860	1860	1860	1860	0
96	20240902	172300	105233626	1860	1860	1860	1860	0
97	20240902	172200	105233626	1860	1860	1860	1860	0
98	20240902	172100	105233626	1860	1860	1860	1860	0
99	20240902	172000	105233626	1860	1860	1860	1860	0
100	20240902	171900	105233626	1860	1860	1860	1860	0
101	20240902	171800	105233626	1860	1860	1860	1860	0
102	20240902	171700	105233626	1860	1860	1860	1860	0
103	20240902	171600	105233626	1860	1860	1860	1860	0
104	20240902	171500	105233626	1860	1860	1860	1860	0
105	20240902	171400	105233626	1860	1860	1860	1860	0
106	20240902	171300	105233626	1860	1860	1860	1860	0
107	20240902	171200	105233626	1860	1860	1860	1860	0
108	20240902	171100	105233626	1860	1860	1860	1860	0
109	20240902	171000	105233626	1860	1860	1860	1860	0
110	20240902	170900	105233626	1860	1860	1860	1860	0
111	20240902	170800	105233626	1860	1860	1860	1860	0
112	20240902	170700	105233626	1860	1860	1860	1860	0
113	20240902	170600	105233626	1860	1860	1860	1860	0
114	20240902	170500	105233626	1860	1860	1860	1860	0
115	20240902	170400	105233626	1860	1860	1860	1860	0
116	20240902	170300	105233626	1860	1860	1860	1860	0
117	20240902	170200	105233626	1860	1860	1860	1860	0
118	20240902	170100	105233626	1860	1860	1860	1860	0
119	20240902	170000	105233626	1860	1860	1860	1860	0
120	20240902	165900	105233626	1860	1860	1860	1860	0
121	20240902	165800	105233626	1860	1860	1860	1860	0
122	20240902	165700	105233626	1860	1860	1860	1860	442
123	20240902	165600	105233626	1860	1860	1860	1860	0
124	20240902	165500	105233626	1860	1860	1860	1860	0
125	20240902	165400	105233626	1860	1860	1860	1860	0
126	20240902	165300	105233626	1860	1860	1860	1860	0
127	20240902	165200	105233626	1860	1860	1860	1860	0
128	20240902	165100	105233626	1860	1860	1860	1860	0
129	20240902	165000	105233626	1860	1860	1860	1860	0
130	20240902	164900	105233626	1860	1860	1860	1860	0
131	20240902	164800	105233626	1860	1860	1860	1860	0
132	20240902	164700	105233626	1860	1860	1860	1860	0
133	20240902	164600	105233626	1860	1860	1860	1860	0
134	20240902	164500	105233626	1860	1860	1860	1860	0
135	20240902	164400	105233626	1860	1860	1860	1860	0
136	20240902	164300	105233626	1860	1860	1860	1860	0
137	20240902	164200	105233626	1860	1860	1860	1860	0
138	20240902	164100	105233626	1860	1860	1860	1860	0
139	20240902	164000	105233626	1860	1860	1860	1860	0
140	20240902	163900	105233626	1860	1860	1860	1860	0
141	20240902	163800	105233626	1860	1860	1860	1860	0
142	20240902	163700	105233626	1860	1860	1860	1860	0
143	20240902	163600	105233626	1860	1860	1860	1860	0
144	20240902	163500	105233626	1860	1860	1860	1860	0
145	20240902	163400	105233626	1860	1860	1860	1860	0
146	20240902	163300	105233626	1860	1860	1860	1860	0
147	20240902	163200	105233626	1860	1860	1860	1860	0
148	20240902	163100	105233626	1860	1860	1860	1860	0
149	20240902	163000	105233626	1860	1860	1860	1860	0
150	20240902	162900	105233626	1860	1860	1860	1860	0
151	20240902	162800	105233626	1860	1860	1860	1860	0
152	20240902	162700	105233626	1860	1860	1860	1860	442
153	20240902	162600	105233626	1860	1860	1860	1860	0
154	20240902	162500	105233626	1860	1860	1860	1860	0
155	20240902	162400	105233626	1860	1860	1860	1860	0
156	20240902	162300	105233626	1860	1860	1860	1860	0
157	20240902	162200	105233626	1860	1860	1860	1860	0
158	20240902	162100	105233626	1860	1860	1860	1860	0
159	20240902	162000	105233626	1860	1860	1860	1860	0
160	20240902	161900	105233626	1860	1860	1860	1860	0
161	20240902	161800	105233626	1860	1860	1860	1860	0
162	20240902	161700	105233626	1860	1860	1860	1860	0
163	20240902	161600	105233626	1860	1860	1860	1860	0
164	20240902	161500	105233626	1860	1860	1860	1860	0
165	20240902	161400	105233626	1860	1860	1860	1860	0
166	20240902	161300	105233626	1860	1860	1860	1860	0
167	20240902	161200	105233626	1860	1860	1860	1860	0
168	20240902	161100	105233626	1860	1860	1860	1860	0
169	20240902	161000	105233626	1860	1860	1860	1860	0
170	20240902	160900	105233626	1860	1860	1860	1860	0
171	20240902	160800	105233626	1860	1860	1860	1860	0
172	20240902	160700	105233626	1860	1860	1860	1860	0
173	20240902	160600	105233626	1860	1860	1860	1860	0
174	20240902	160500	105233626	1860	1860	1860	1860	0
175	20240902	160400	105233626	1860	1860	1860	1860	0
176	20240902	160300	105233626	1860	1860	1860	1860	0
177	20240902	160200	105233626	1860	1860	1860	1860	0
178	20240902	160100	105233626	1860	1860	1860	1860	0
179	20240902	160000	105233626	1860	1860	1860	1860	0
180	20240902	155900	105233626	1860	1860	1860	1860	0
181	20240902	155800	105233626	1860	1860	1860	1860	0
182	20240902	155700	105233626	1860	1860	1860	1860	442
183	20240902	155600	105233626	1860	1860	1860	1860	0
184	20240902	155500	105233626	1860	1860	1860	1860	0
185	20240902	155400	105233626	1860	1860	1860	1860	0
186	20240902	155300	105233626	1860	1860	1860	1860	0
187	20240902	155200	105233626	1860	1860	1860	1860	0
188	20240902	155100	105233626	1860	1860	1860	1860	0
189	20240902	155000	105233626	1860	1860	1860	1860	0
190	20240902	154900	105233626	1860	1860	1860	1860	0
191	20240902	154800	105233626	1860	1860	1860	1860	0
192	20240902	154700	105233626	1860	1860	1860	1860	0
193	20240902	154600	105233626	1860	1860	1860	1860	0
194	20240902	154500	105233626	1860	1860	1860	1860	0
195	20240902	154400	105233626	1860	1860	1860	1860	0
196	20240902	154300	105233626	1860	1860	1860	1860	0
197	20240902	154200	105233626	1860	1860	1860	1860	0
198	20240902	154100	105233626	1860	1860	1860	1860	0
199	20240902	154000	105233626	1860	1860	1860	1860	0
200	20240902	153900	105233626	1860	1860	1860	1860	0
201	20240902	153800	105233626	1860	1860	1860	1860	0
202	20240902	153700	105233626	1860	1860	1860	1860	0
203	20240902	153600	105233626	1860	1860	1860	1860	0
204	20240902	153500	105233626	1860	1860	1860	1860	0
205	20240902	153400	105233626	1860	1860	1860	1860	0
206	20240902	153300	105233626	1860	1860	1860	1860	0
207	20240902	153200	105233626	1860	1860	1860	1860	0
208	20240902	153100	105233626	1860	1860	1860	1860	0
209	20240902	153000	105233626	1860	1860	1860	1860	442
210	20240902	152900	104411506	1852	1852	1852	1852	0
211	20240902	152800	104411506	1852	1852	1852	1852	0
212	20240902	152700	104411506	1852	1852	1852	1852	0
213	20240902	152600	104411506	1852	1852	1852	1852	0
214	20240902	152500	104411506	1852	1852	1852	1852	0
215	20240902	152400	104411506	1852	1852	1852	1852	0
216	20240902	152300	104411506	1852	1852	1852	1852	0
217	20240902	152200	104411506	1852	1852	1852	1852	0
218	20240902	152100	104411506	1852	1852	1852	1852	0
219	20240902	152000	104411506	1852	1852	1852	1852	0
220	20240902	151900	104411506	1852	1861	1861	1852	69
221	20240902	151800	104283691	1861	1861	1861	1861	0
222	20240902	151700	104283691	1861	1852	1861	1852	164
223	20240902	151600	103979909	1861	1861	1861	1861	0
224	20240902	151500	103979909	1861	1861	1861	1861	0
225	20240902	151400	103979909	1861	1861	1861	1861	8
226	20240902	151300	103965021	1851	1851	1851	1851	0
227	20240902	151200	103965021	1851	1851	1851	1851	0
228	20240902	151100	103965021	1851	1851	1851	1851	0
229	20240902	151000	103965021	1851	1851	1851	1851	0
230	20240902	150900	103965021	1851	1852	1852	1851	1100
231	20240902	150800	101928904	1861	1861	1861	1861	0
232	20240902	150700	101928904	1861	1861	1861	1861	0
233	20240902	150600	101928904	1861	1853	1861	1853	159
234	20240902	150500	101634269	1860	1860	1860	1860	2
235	20240902	150400	101630549	1861	1861	1861	1861	0
236	20240902	150300	101630549	1861	1861	1861	1861	0
237	20240902	150200	101630549	1861	1861	1861	1861	2
238	20240902	150100	101626827	1861	1861	1861	1861	4
239	20240902	150000	101619383	1852	1852	1852	1852	0
240	20240902	145900	101619383	1852	1852	1852	1852	0
241	20240902	145800	101619383	1852	1852	1852	1852	210
242	20240902	145700	101230463	1859	1859	1859	1859	0
243	20240902	145600	101230463	1859	1859	1859	1859	4
244	20240902	145500	101223027	1859	1859	1859	1859	0
245	20240902	145400	101223027	1859	1859	1859	1859	69
246	20240902	145300	101094756	1859	1859	1859	1859	0
247	20240902	145200	101094756	1859	1859	1859	1859	88
248	20240902	145100	100931164	1859	1855	1859	1855	22
249	20240902	145000	100890338	1855	1855	1855	1855	0
250	20240902	144900	100890338	1855	1855	1855	1855	0
251	20240902	144800	100890338	1855	1855	1855	1855	0
252	20240902	144700	100890338	1855	1855	1855	1855	0
253	20240902	144600	100890338	1855	1855	1855	1855	3
254	20240902	144500	100884773	1855	1855	1855	1855	0
255	20240902	144400	100884773	1855	1855	1855	1855	0
256	20240902	144300	100884773	1855	1855	1855	1855	137
257	20240902	144200	100630638	1859	1859	1859	1859	3
258	20240902	144100	100625061	1859	1859	1859	1859	5
259	20240902	144000	100615766	1859	1859	1859	1859	0
260	20240902	143900	100615766	1859	1859	1859	1859	0
261	20240902	143800	100615766	1859	1859	1859	1859	0
262	20240902	143700	100615766	1859	1859	1859	1859	0
263	20240902	143600	100615766	1859	1859	1859	1859	3
264	20240902	143500	100610189	1855	1858	1858	1855	100
265	20240902	143400	100424680	1859	1859	1859	1859	52
266	20240902	143300	100328012	1859	1859	1859	1859	0
267	20240902	143200	100328012	1859	1860	1860	1859	5
268	20240902	143100	100318715	1860	1860	1860	1860	7
269	20240902	143000	100305695	1860	1860	1860	1860	0
270	20240902	142900	100305695	1860	1860	1860	1860	0
271	20240902	142800	100305695	1860	1860	1860	1860	0
272	20240902	142700	100305695	1860	1860	1860	1860	0
273	20240902	142600	100305695	1860	1860	1860	1860	4
274	20240902	142500	100298255	1860	1860	1860	1860	0
275	20240902	142400	100298255	1860	1860	1860	1860	0
276	20240902	142300	100298255	1860	1860	1860	1860	0
277	20240902	142200	100298255	1860	1860	1860	1860	2
278	20240902	142100	100294535	1860	1860	1860	1860	18
279	20240902	142000	100261055	1860	1860	1860	1860	10
280	20240902	141900	100242455	1856	1856	1856	1856	0
281	20240902	141800	100242455	1856	1856	1856	1856	0
282	20240902	141700	100242455	1856	1856	1856	1856	0
283	20240902	141600	100242455	1856	1856	1856	1856	123
284	20240902	141500	100014167	1856	1856	1856	1856	0
285	20240902	141400	100014167	1856	1856	1856	1856	3
286	20240902	141300	100008599	1856	1856	1856	1856	0
287	20240902	141200	100008599	1856	1856	1856	1856	2
288	20240902	141100	100004887	1856	1856	1856	1856	4
289	20240902	141000	99997463	1856	1856	1856	1856	0
290	20240902	140900	99997463	1856	1851	1856	1851	175
291	20240902	140800	99673453	1856	1856	1856	1856	1
292	20240902	140700	99671597	1855	1855	1855	1855	3
293	20240902	140600	99666032	1856	1856	1856	1856	4
294	20240902	140500	99658608	1856	1856	1856	1856	0
295	20240902	140400	99658608	1856	1856	1856	1856	0
296	20240902	140300	99658608	1856	1856	1856	1856	0
297	20240902	140200	99658608	1856	1856	1856	1856	3
298	20240902	140100	99653040	1856	1856	1856	1856	5
299	20240902	140000	99643760	1850	1850	1850	1850	0
300	20240902	135900	99643760	1850	1850	1850	1850	0
301	20240902	135800	99643760	1850	1850	1850	1850	158
302	20240902	135700	99351460	1856	1856	1856	1856	0
303	20240902	135600	99351460	1856	1856	1856	1856	3
304	20240902	135500	99345892	1851	1851	1851	1851	0
305	20240902	135400	99345892	1851	1856	1856	1851	880
306	20240902	135300	97716046	1856	1856	1856	1856	0
307	20240902	135200	97716046	1856	1856	1856	1856	1
308	20240902	135100	97714190	1856	1855	1856	1855	5
309	20240902	135000	97704911	1854	1854	1854	1854	0
310	20240902	134900	97704911	1854	1854	1854	1854	50
311	20240902	134800	97612211	1853	1853	1853	1853	0
312	20240902	134700	97612211	1853	1853	1853	1853	158
313	20240902	134600	97319437	1856	1856	1856	1856	8
314	20240902	134500	97304589	1856	1858	1858	1856	32
315	20240902	134400	97245193	1859	1859	1859	1859	33
316	20240902	134300	97183846	1859	1859	1859	1859	20
317	20240902	134200	97146666	1859	1859	1859	1859	3
318	20240902	134100	97141089	1859	1859	1859	1859	6
319	20240902	134000	97129935	1859	1859	1859	1859	0
320	20240902	133900	97129935	1859	1859	1859	1859	0
321	20240902	133800	97129935	1859	1859	1859	1859	1
322	20240902	133700	97128076	1859	1859	1859	1859	151
323	20240902	133600	96847367	1859	1859	1859	1859	7
324	20240902	133500	96834354	1859	1859	1859	1859	0
325	20240902	133400	96834354	1859	1859	1859	1859	0
326	20240902	133300	96834354	1859	1859	1859	1859	0
327	20240902	133200	96834354	1859	1857	1859	1857	232
328	20240902	133100	96403096	1856	1856	1856	1856	185
329	20240902	133000	96059736	1855	1855	1855	1855	0
330	20240902	132900	96059736	1855	1855	1855	1855	152
331	20240902	132800	95777776	1855	1855	1855	1855	0
332	20240902	132700	95777776	1855	1853	1855	1853	21
333	20240902	132600	95738861	1855	1855	1855	1855	2
334	20240902	132500	95735151	1855	1855	1855	1855	0
335	20240902	132400	95735151	1855	1855	1855	1855	3
336	20240902	132300	95729586	1856	1855	1856	1855	10
337	20240902	132200	95711034	1854	1854	1854	1854	36
338	20240902	132100	95644290	1854	1854	1854	1854	54
339	20240902	132000	95544174	1852	1853	1853	1852	100
340	20240902	131900	95358969	1854	1854	1854	1854	53
341	20240902	131800	95260707	1854	1854	1854	1854	0
342	20240902	131700	95260707	1854	1854	1854	1854	0
343	20240902	131600	95260707	1854	1854	1854	1854	4
344	20240902	131500	95253291	1854	1854	1854	1854	0
345	20240902	131400	95253291	1854	1854	1854	1854	0
346	20240902	131300	95253291	1854	1854	1854	1854	11
347	20240902	131200	95232897	1855	1855	1855	1855	2
348	20240902	131100	95229187	1855	1855	1855	1855	25
349	20240902	131000	95182812	1854	1854	1854	1854	0
350	20240902	130900	95182812	1854	1853	1854	1853	2259
351	20240902	130800	90994885	1853	1853	1853	1853	20
352	20240902	130700	90957825	1853	1853	1853	1853	50
353	20240902	130600	90865175	1851	1850	1851	1850	1595
354	20240902	130500	87913307	1850	1850	1850	1850	0
355	20240902	130400	87913307	1850	1849	1850	1849	25
356	20240902	130300	87867080	1838	1838	1838	1838	0
357	20240902	130200	87867080	1838	1849	1849	1838	159
358	20240902	130100	87574827	1850	1850	1850	1850	5
359	20240902	130000	87565577	1837	1837	1837	1837	0
360	20240902	125900	87565577	1837	1850	1850	1837	5
361	20240902	125800	87556340	1849	1849	1849	1849	0
362	20240902	125700	87556340	1849	1849	1849	1849	421
363	20240902	125600	86777911	1849	1849	1849	1849	4
364	20240902	125500	86770515	1848	1848	1848	1848	5000
365	20240902	125400	77530515	1848	1848	1848	1848	3
366	20240902	125300	77524971	1849	1849	1849	1849	0
367	20240902	125200	77524971	1849	1849	1849	1849	3
368	20240902	125100	77519424	1847	1837	1847	1837	163
369	20240902	125000	77219943	1848	1848	1848	1848	0
370	20240902	124900	77219943	1848	1848	1848	1848	0
371	20240902	124800	77219943	1848	1848	1848	1848	0
372	20240902	124700	77219943	1848	1848	1848	1848	0
373	20240902	124600	77219943	1848	1848	1848	1848	4
374	20240902	124500	77212551	1838	1838	1838	1838	0
375	20240902	124400	77212551	1838	1848	1848	1838	3
376	20240902	124300	77207017	1849	1849	1849	1849	0
377	20240902	124200	77207017	1849	1849	1849	1849	2
378	20240902	124100	77203319	1849	1849	1849	1849	5
379	20240902	124000	77194074	1836	1836	1836	1836	0
380	20240902	123900	77194074	1836	1836	1836	1836	158
381	20240902	123800	76903986	1847	1847	1847	1847	0
382	20240902	123700	76903986	1847	1847	1847	1847	2
383	20240902	123600	76900292	1849	1849	1849	1849	2
384	20240902	123500	76896594	1847	1847	1847	1847	0
385	20240902	123400	76896594	1847	1848	1848	1847	46
386	20240902	123300	76811629	1849	1849	1849	1849	0
387	20240902	123200	76811629	1849	1849	1849	1849	2
388	20240902	123100	76807931	1849	1848	1849	1848	7
389	20240902	123000	76794990	1849	1849	1849	1849	1
390	20240902	122900	76793141	1836	1836	1836	1836	20
391	20240902	122800	76756421	1836	1836	1836	1836	158
392	20240902	122700	76466333	1850	1850	1850	1850	0
393	20240902	122600	76466333	1850	1848	1850	1848	274
394	20240902	122500	75959948	1848	1848	1848	1848	0
395	20240902	122400	75959948	1848	1847	1848	1847	5
396	20240902	122300	75950711	1848	1848	1848	1848	0
397	20240902	122200	75950711	1848	1848	1848	1848	2
398	20240902	122100	75947015	1848	1847	1848	1847	5
399	20240902	122000	75937776	1848	1848	1848	1848	0
400	20240902	121900	75937776	1848	1848	1848	1848	10
401	20240902	121800	75919296	1833	1833	1833	1833	0
402	20240902	121700	75919296	1833	1833	1833	1833	158
403	20240902	121600	75629682	1849	1849	1849	1849	3
404	20240902	121500	75624135	1848	1848	1848	1848	0
405	20240902	121400	75624135	1848	1848	1848	1848	3
406	20240902	121300	75618591	1849	1849	1849	1849	0
407	20240902	121200	75618591	1849	1849	1849	1849	13
408	20240902	121100	75594554	1849	1848	1849	1848	7
409	20240902	121000	75581613	1849	1849	1849	1849	0
410	20240902	120900	75581613	1849	1849	1849	1849	45
411	20240902	120800	75498408	1849	1849	1849	1849	0
412	20240902	120700	75498408	1849	1849	1849	1849	0
413	20240902	120600	75498408	1849	1849	1849	1849	54
414	20240902	120500	75398562	1833	1833	1833	1833	158
415	20240902	120400	75108948	1848	1848	1848	1848	2
416	20240902	120300	75105252	1849	1849	1849	1849	0
417	20240902	120200	75105252	1849	1849	1849	1849	1
418	20240902	120100	75103403	1849	1848	1849	1848	7
419	20240902	120000	75090461	1850	1850	1850	1850	0
420	20240902	115900	75090461	1850	1849	1850	1849	10
421	20240902	115800	75071970	1849	1849	1849	1849	0
422	20240902	115700	75071970	1849	1849	1849	1849	0
423	20240902	115600	75071970	1849	1847	1850	1847	23
424	20240902	115500	75029474	1846	1846	1846	1846	0
425	20240902	115400	75029474	1846	1845	1846	1833	191
426	20240902	115300	74678945	1846	1846	1846	1846	0
427	20240902	115200	74678945	1846	1846	1846	1846	2
428	20240902	115100	74675253	1846	1845	1846	1833	35
429	20240902	115000	74610774	1846	1846	1846	1846	15
430	20240902	114900	74583084	1846	1846	1846	1846	0
431	20240902	114800	74583084	1846	1846	1846	1846	0
432	20240902	114700	74583084	1846	1846	1846	1846	0
433	20240902	114600	74583084	1846	1846	1846	1846	4
434	20240902	114500	74575700	1833	1834	1834	1833	5000
435	20240902	114400	65410697	1834	1834	1834	1834	0
436	20240902	114300	65410697	1834	1834	1834	1834	158
437	20240902	114200	65120925	1846	1846	1846	1846	2
438	20240902	114100	65117233	1846	1845	1846	1845	7
439	20240902	114000	65104313	1846	1846	1846	1846	0
440	20240902	113900	65104313	1846	1846	1846	1846	0
441	20240902	113800	65104313	1846	1846	1846	1846	0
442	20240902	113700	65104313	1846	1846	1846	1846	0
443	20240902	113600	65104313	1846	1846	1846	1846	3
444	20240902	113500	65098775	1845	1845	1845	1845	0
445	20240902	113400	65098775	1845	1845	1845	1845	2
446	20240902	113300	65095085	1845	1845	1845	1845	0
447	20240902	113200	65095085	1845	1835	1845	1835	160
448	20240902	113100	64801465	1845	1844	1845	1844	7
449	20240902	113000	64788552	1847	1847	1847	1847	0
450	20240902	112900	64788552	1847	1847	1847	1847	0
451	20240902	112800	64788552	1847	1847	1847	1847	0
452	20240902	112700	64788552	1847	1847	1847	1847	0
453	20240902	112600	64788552	1847	1847	1847	1847	3
454	20240902	112500	64783011	1847	1847	1847	1847	0
455	20240902	112400	64783011	1847	1847	1847	1847	3
456	20240902	112300	64777470	1848	1848	1848	1848	0
457	20240902	112200	64777470	1848	1848	1848	1848	3
458	20240902	112100	64771926	1848	1848	1848	1848	5
459	20240902	112000	64762686	1835	1835	1835	1835	158
460	20240902	111900	64472756	1851	1847	1851	1847	50
461	20240902	111800	64380257	1846	1846	1846	1846	0
462	20240902	111700	64380257	1846	1846	1846	1846	0
463	20240902	111600	64380257	1846	1846	1846	1846	54
464	20240902	111500	64280573	1845	1845	1845	1845	0
465	20240902	111400	64280573	1845	1845	1845	1845	2
466	20240902	111300	64276883	1846	1846	1846	1846	0
467	20240902	111200	64276883	1846	1846	1846	1846	1
468	20240902	111100	64275037	1846	1846	1846	1846	2
469	20240902	111000	64271345	1832	1832	1832	1832	0
470	20240902	110900	64271345	1832	1832	1833	1832	727
471	20240902	110800	62939338	1833	1833	1833	1833	0
472	20240902	110700	62939338	1833	1833	1833	1833	0
473	20240902	110600	62939338	1833	1833	1833	1833	7
474	20240902	110500	62926507	1833	1833	1833	1833	0
475	20240902	110400	62926507	1833	1833	1833	1833	0
476	20240902	110300	62926507	1833	1833	1833	1833	88
477	20240902	110200	62765203	1833	1833	1833	1833	0
478	20240902	110100	62765203	1833	1833	1833	1833	158
479	20240902	110000	62475589	1832	1832	1832	1832	0
480	20240902	105900	62475589	1832	1832	1832	1832	0
481	20240902	105800	62475589	1832	1832	1832	1832	95
482	20240902	105700	62301549	1832	1832	1832	1832	0
483	20240902	105600	62301549	1832	1832	1832	1832	63
484	20240902	105500	62186133	1838	1838	1838	1838	0
485	20240902	105400	62186133	1838	1838	1838	1838	31
486	20240902	105300	62129155	1832	1832	1832	1832	0
487	20240902	105200	62129155	1832	1832	1832	1832	147
488	20240902	105100	61859851	1832	1832	1832	1832	11
489	20240902	105000	61839699	1839	1839	1839	1839	0
490	20240902	104900	61839699	1839	1837	1839	1837	100
491	20240902	104800	61655985	1837	1837	1837	1837	0
492	20240902	104700	61655985	1837	1837	1837	1837	12
493	20240902	104600	61633941	1831	1833	1837	1831	7193
494	20240902	104500	48459444	1837	1837	1837	1837	0
495	20240902	104400	48459444	1837	1837	1837	1837	0
496	20240902	104300	48459444	1837	1837	1837	1837	0
497	20240902	104200	48459444	1837	1837	1837	1837	0
498	20240902	104100	48459444	1837	1837	1837	1837	33
499	20240902	104000	48398823	1837	1837	1837	1837	0
500	20240902	103900	48398823	1837	1837	1837	1837	0
501	20240902	103800	48398823	1837	1834	1837	1834	3174
502	20240902	103700	42568452	1834	1832	1834	1832	207
503	20240902	103600	42189130	1833	1833	1833	1833	1
504	20240902	103500	42187297	1831	1831	1831	1831	0
505	20240902	103400	42187297	1831	1831	1831	1831	0
506	20240902	103300	42187297	1831	1831	1831	1831	0
507	20240902	103200	42187297	1831	1831	1831	1831	158
508	20240902	103100	41897999	1831	1831	1831	1831	27
509	20240902	103000	41848562	1831	1831	1831	1831	0
510	20240902	102900	41848562	1831	1831	1831	1831	0
511	20240902	102800	41848562	1831	1831	1831	1831	0
512	20240902	102700	41848562	1831	1831	1831	1831	158
513	20240902	102600	41559264	1830	1830	1830	1830	0
514	20240902	102500	41559264	1830	1830	1830	1830	0
515	20240902	102400	41559264	1830	1830	1830	1830	0
516	20240902	102300	41559264	1830	1832	1832	1830	943
517	20240902	102200	39833522	1832	1832	1832	1832	433
518	20240902	102100	39040266	1833	1833	1833	1833	0
519	20240902	102000	39040266	1833	1833	1833	1833	0
520	20240902	101900	39040266	1833	1833	1833	1833	0
521	20240902	101800	39040266	1833	1833	1833	1833	0
522	20240902	101700	39040266	1833	1836	1836	1833	93
523	20240902	101600	38869658	1833	1833	1833	1833	0
524	20240902	101500	38869658	1833	1833	1833	1833	593
525	20240902	101400	37782689	1834	1837	1837	1834	2435
526	20240902	101300	33309944	1837	1837	1837	1837	0
527	20240902	101200	33309944	1837	1837	1837	1837	158
528	20240902	101100	33019698	1837	1837	1837	1837	0
529	20240902	101000	33019698	1837	1837	1837	1837	0
530	20240902	100900	33019698	1837	1837	1837	1837	0
531	20240902	100800	33019698	1837	1837	1837	1837	0
532	20240902	100700	33019698	1837	1837	1837	1837	158
533	20240902	100600	32729452	1839	1839	1839	1839	0
534	20240902	100500	32729452	1839	1839	1839	1839	0
535	20240902	100400	32729452	1839	1839	1839	1839	1
536	20240902	100300	32727613	1837	1836	1837	1836	712
537	20240902	100200	31419920	1837	1837	1837	1837	0
538	20240902	100100	31419920	1837	1837	1837	1837	39
539	20240902	100000	31348277	1837	1837	1837	1837	0
540	20240902	095900	31348277	1837	1837	1837	1837	0
541	20240902	095800	31348277	1837	1839	1839	1837	3128
542	20240902	095700	25599728	1839	1839	1839	1839	0
543	20240902	095600	25599728	1839	1839	1839	1839	0
544	20240902	095500	25599728	1839	1839	1839	1839	4
545	20240902	095400	25592372	1838	1838	1838	1838	0
546	20240902	095300	25592372	1838	1838	1838	1838	158
547	20240902	095200	25301968	1838	1838	1838	1838	0
548	20240902	095100	25301968	1838	1838	1838	1838	2568
549	20240902	095000	20581984	1841	1841	1841	1841	45
550	20240902	094900	20499139	1839	1839	1839	1839	0
551	20240902	094800	20499139	1839	1842	1842	1839	2517
552	20240902	094700	15870351	1842	1842	1842	1842	0
553	20240902	094600	15870351	1842	1842	1842	1842	0
554	20240902	094500	15870351	1842	1842	1842	1842	1
555	20240902	094400	15868509	1843	1843	1843	1843	0
556	20240902	094300	15868509	1843	1844	1844	1843	452
557	20240902	094200	15035472	1844	1844	1844	1844	0
558	20240902	094100	15035472	1844	1844	1844	1844	0
559	20240902	094000	15035472	1844	1844	1844	1844	0
560	20240902	093900	15035472	1844	1844	1844	1844	36
561	20240902	093800	14969088	1844	1844	1844	1844	122
562	20240902	093700	14744120	1848	1844	1848	1844	108
563	20240902	093600	14544964	1844	1844	1844	1844	0
564	20240902	093500	14544964	1844	1844	1844	1844	0
565	20240902	093400	14544964	1844	1844	1844	1844	51
566	20240902	093300	14450920	1848	1848	1848	1848	0
567	20240902	093200	14450920	1848	1848	1848	1848	0
568	20240902	093100	14450920	1848	1844	1848	1844	60
569	20240902	093000	14340176	1844	1844	1844	1844	5
570	20240902	092900	14330956	1843	1844	1844	1843	323
571	20240902	092800	13735548	1844	1844	1844	1844	1
572	20240902	092700	13733704	1851	1851	1851	1851	0
573	20240902	092600	13733704	1851	1851	1851	1851	0
574	20240902	092500	13733704	1851	1851	1851	1851	0
575	20240902	092400	13733704	1851	1842	1851	1842	1187
576	20240902	092300	11546125	1842	1842	1842	1842	335
577	20240902	092200	10929055	1842	1842	1842	1842	50
578	20240902	092100	10836955	1837	1837	1837	1837	0
579	20240902	092000	10836955	1837	1837	1837	1837	0
580	20240902	091900	10836955	1837	1837	1837	1837	158
581	20240902	091800	10546709	1836	1836	1836	1836	0
582	20240902	091700	10546709	1836	1836	1836	1836	0
583	20240902	091600	10546709	1836	1836	1836	1836	0
584	20240902	091500	10546709	1836	1836	1836	1836	9
585	20240902	091400	10530185	1836	1838	1838	1836	1792
586	20240902	091300	7238325	1838	1838	1838	1838	8
587	20240902	091200	7223621	1839	1839	1839	1839	11
588	20240902	091100	7203392	1840	1840	1840	1840	20
589	20240902	091000	7166592	1840	1840	1840	1840	485
590	20240902	090900	6274192	1841	1842	1842	1841	645
591	20240902	090800	5086648	1843	1843	1843	1843	10
592	20240902	090700	5068218	1842	1842	1842	1842	0
593	20240902	090600	5068218	1842	1843	1843	1842	498
594	20240902	090500	4150881	1843	1843	1843	1843	1
595	20240902	090400	4149038	1843	1843	1843	1843	500
596	20240902	090300	3227538	1834	1834	1834	1834	0
597	20240902	090200	3227538	1834	1834	1834	1834	0
598	20240902	090100	3227538	1834	1834	1834	1834	0
599	20240902	090000	3227538	1834	1834	1834	1834	1560