KissMeData/362990/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	211500	109691462	1885	1885	1885	1885	120
3	20240905	211400	109691462	1885	1885	1885	1885	0
4	20240905	211300	109691462	1885	1885	1885	1885	0
5	20240905	211200	109691462	1885	1885	1885	1885	0
6	20240905	211100	109691462	1885	1885	1885	1885	0
7	20240905	211000	109691462	1885	1885	1885	1885	0
8	20240905	210900	109691462	1885	1885	1885	1885	0
9	20240905	210800	109691462	1885	1885	1885	1885	0
10	20240905	210700	109691462	1885	1885	1885	1885	0
11	20240905	210600	109691462	1885	1885	1885	1885	0
12	20240905	210500	109691462	1885	1885	1885	1885	0
13	20240905	210400	109691462	1885	1885	1885	1885	0
14	20240905	210300	109691462	1885	1885	1885	1885	0
15	20240905	210200	109691462	1885	1885	1885	1885	0
16	20240905	210100	109691462	1885	1885	1885	1885	0
17	20240905	210000	109691462	1885	1885	1885	1885	0
18	20240905	205900	109691462	1885	1885	1885	1885	0
19	20240905	205800	109691462	1885	1885	1885	1885	0
20	20240905	205700	109691462	1885	1885	1885	1885	0
21	20240905	205600	109691462	1885	1885	1885	1885	0
22	20240905	205500	109691462	1885	1885	1885	1885	0
23	20240905	205400	109691462	1885	1885	1885	1885	0
24	20240905	205300	109691462	1885	1885	1885	1885	0
25	20240905	205200	109691462	1885	1885	1885	1885	0
26	20240905	205100	109691462	1885	1885	1885	1885	0
27	20240905	205000	109691462	1885	1885	1885	1885	0
28	20240905	204900	109691462	1885	1885	1885	1885	0
29	20240905	204800	109691462	1885	1885	1885	1885	0
30	20240905	204700	109691462	1885	1885	1885	1885	0
31	20240905	204600	109691462	1885	1885	1885	1885	0
32	20240905	204500	109691462	1885	1885	1885	1885	120
33	20240905	204400	109691462	1885	1885	1885	1885	0
34	20240905	204300	109691462	1885	1885	1885	1885	0
35	20240905	204200	109691462	1885	1885	1885	1885	0
36	20240905	204100	109691462	1885	1885	1885	1885	0
37	20240905	204000	109691462	1885	1885	1885	1885	0
38	20240905	203900	109691462	1885	1885	1885	1885	0
39	20240905	203800	109691462	1885	1885	1885	1885	0
40	20240905	203700	109691462	1885	1885	1885	1885	0
41	20240905	203600	109691462	1885	1885	1885	1885	0
42	20240905	203500	109691462	1885	1885	1885	1885	0
43	20240905	203400	109691462	1885	1885	1885	1885	0
44	20240905	203300	109691462	1885	1885	1885	1885	0
45	20240905	203200	109691462	1885	1885	1885	1885	0
46	20240905	203100	109691462	1885	1885	1885	1885	0
47	20240905	203000	109691462	1885	1885	1885	1885	0
48	20240905	202900	109691462	1885	1885	1885	1885	0
49	20240905	202800	109691462	1885	1885	1885	1885	0
50	20240905	202700	109691462	1885	1885	1885	1885	0
51	20240905	202600	109691462	1885	1885	1885	1885	0
52	20240905	202500	109691462	1885	1885	1885	1885	0
53	20240905	202400	109691462	1885	1885	1885	1885	0
54	20240905	202300	109691462	1885	1885	1885	1885	0
55	20240905	202200	109691462	1885	1885	1885	1885	0
56	20240905	202100	109691462	1885	1885	1885	1885	0
57	20240905	202000	109691462	1885	1885	1885	1885	0
58	20240905	201900	109691462	1885	1885	1885	1885	0
59	20240905	201800	109691462	1885	1885	1885	1885	0
60	20240905	201700	109691462	1885	1885	1885	1885	0
61	20240905	201600	109691462	1885	1885	1885	1885	0
62	20240905	201500	109691462	1885	1885	1885	1885	120
63	20240905	201400	109691462	1885	1885	1885	1885	0
64	20240905	201300	109691462	1885	1885	1885	1885	0
65	20240905	201200	109691462	1885	1885	1885	1885	0
66	20240905	201100	109691462	1885	1885	1885	1885	0
67	20240905	201000	109691462	1885	1885	1885	1885	0
68	20240905	200900	109691462	1885	1885	1885	1885	0
69	20240905	200800	109691462	1885	1885	1885	1885	0
70	20240905	200700	109691462	1885	1885	1885	1885	0
71	20240905	200600	109691462	1885	1885	1885	1885	0
72	20240905	200500	109691462	1885	1885	1885	1885	0
73	20240905	200400	109691462	1885	1885	1885	1885	0
74	20240905	200300	109691462	1885	1885	1885	1885	0
75	20240905	200200	109691462	1885	1885	1885	1885	0
76	20240905	200100	109691462	1885	1885	1885	1885	0
77	20240905	200000	109691462	1885	1885	1885	1885	0
78	20240905	195900	109691462	1885	1885	1885	1885	0
79	20240905	195800	109691462	1885	1885	1885	1885	0
80	20240905	195700	109691462	1885	1885	1885	1885	0
81	20240905	195600	109691462	1885	1885	1885	1885	0
82	20240905	195500	109691462	1885	1885	1885	1885	0
83	20240905	195400	109691462	1885	1885	1885	1885	0
84	20240905	195300	109691462	1885	1885	1885	1885	0
85	20240905	195200	109691462	1885	1885	1885	1885	0
86	20240905	195100	109691462	1885	1885	1885	1885	0
87	20240905	195000	109691462	1885	1885	1885	1885	0
88	20240905	194900	109691462	1885	1885	1885	1885	0
89	20240905	194800	109691462	1885	1885	1885	1885	0
90	20240905	194700	109691462	1885	1885	1885	1885	0
91	20240905	194600	109691462	1885	1885	1885	1885	0
92	20240905	194500	109691462	1885	1885	1885	1885	120
93	20240905	194400	109691462	1885	1885	1885	1885	0
94	20240905	194300	109691462	1885	1885	1885	1885	0
95	20240905	194200	109691462	1885	1885	1885	1885	0
96	20240905	194100	109691462	1885	1885	1885	1885	0
97	20240905	194000	109691462	1885	1885	1885	1885	0
98	20240905	193900	109691462	1885	1885	1885	1885	0
99	20240905	193800	109691462	1885	1885	1885	1885	0
100	20240905	193700	109691462	1885	1885	1885	1885	0
101	20240905	193600	109691462	1885	1885	1885	1885	0
102	20240905	193500	109691462	1885	1885	1885	1885	0
103	20240905	193400	109691462	1885	1885	1885	1885	0
104	20240905	193300	109691462	1885	1885	1885	1885	0
105	20240905	193200	109691462	1885	1885	1885	1885	0
106	20240905	193100	109691462	1885	1885	1885	1885	0
107	20240905	193000	109691462	1885	1885	1885	1885	0
108	20240905	192900	109691462	1885	1885	1885	1885	0
109	20240905	192800	109691462	1885	1885	1885	1885	0
110	20240905	192700	109691462	1885	1885	1885	1885	0
111	20240905	192600	109691462	1885	1885	1885	1885	0
112	20240905	192500	109691462	1885	1885	1885	1885	0
113	20240905	192400	109691462	1885	1885	1885	1885	0
114	20240905	192300	109691462	1885	1885	1885	1885	0
115	20240905	192200	109691462	1885	1885	1885	1885	0
116	20240905	192100	109691462	1885	1885	1885	1885	0
117	20240905	192000	109691462	1885	1885	1885	1885	0
118	20240905	191900	109691462	1885	1885	1885	1885	0
119	20240905	191800	109691462	1885	1885	1885	1885	0
120	20240905	191700	109691462	1885	1885	1885	1885	0
121	20240905	191600	109691462	1885	1885	1885	1885	0
122	20240905	191500	109691462	1885	1885	1885	1885	120
123	20240905	191400	109691462	1885	1885	1885	1885	0
124	20240905	191300	109691462	1885	1885	1885	1885	0
125	20240905	191200	109691462	1885	1885	1885	1885	0
126	20240905	191100	109691462	1885	1885	1885	1885	0
127	20240905	191000	109691462	1885	1885	1885	1885	0
128	20240905	190900	109691462	1885	1885	1885	1885	0
129	20240905	190800	109691462	1885	1885	1885	1885	0
130	20240905	190700	109691462	1885	1885	1885	1885	0
131	20240905	190600	109691462	1885	1885	1885	1885	0
132	20240905	190500	109691462	1885	1885	1885	1885	0
133	20240905	190400	109691462	1885	1885	1885	1885	0
134	20240905	190300	109691462	1885	1885	1885	1885	0
135	20240905	190200	109691462	1885	1885	1885	1885	0
136	20240905	190100	109691462	1885	1885	1885	1885	0
137	20240905	190000	109691462	1885	1885	1885	1885	0
138	20240905	185900	109691462	1885	1885	1885	1885	0
139	20240905	185800	109691462	1885	1885	1885	1885	0
140	20240905	185700	109691462	1885	1885	1885	1885	0
141	20240905	185600	109691462	1885	1885	1885	1885	0
142	20240905	185500	109691462	1885	1885	1885	1885	0
143	20240905	185400	109691462	1885	1885	1885	1885	0
144	20240905	185300	109691462	1885	1885	1885	1885	0
145	20240905	185200	109691462	1885	1885	1885	1885	0
146	20240905	185100	109691462	1885	1885	1885	1885	0
147	20240905	185000	109691462	1885	1885	1885	1885	0
148	20240905	184900	109691462	1885	1885	1885	1885	0
149	20240905	184800	109691462	1885	1885	1885	1885	0
150	20240905	184700	109691462	1885	1885	1885	1885	0
151	20240905	184600	109691462	1885	1885	1885	1885	0
152	20240905	184500	109691462	1885	1885	1885	1885	120
153	20240905	184400	109691462	1885	1885	1885	1885	0
154	20240905	184300	109691462	1885	1885	1885	1885	0
155	20240905	184200	109691462	1885	1885	1885	1885	0
156	20240905	184100	109691462	1885	1885	1885	1885	0
157	20240905	184000	109691462	1885	1885	1885	1885	0
158	20240905	183900	109691462	1885	1885	1885	1885	0
159	20240905	183800	109691462	1885	1885	1885	1885	0
160	20240905	183700	109691462	1885	1885	1885	1885	0
161	20240905	183600	109691462	1885	1885	1885	1885	0
162	20240905	183500	109691462	1885	1885	1885	1885	0
163	20240905	183400	109691462	1885	1885	1885	1885	0
164	20240905	183300	109691462	1885	1885	1885	1885	0
165	20240905	183200	109691462	1885	1885	1885	1885	0
166	20240905	183100	109691462	1885	1885	1885	1885	0
167	20240905	183000	109691462	1885	1885	1885	1885	0
168	20240905	182900	109691462	1885	1885	1885	1885	0
169	20240905	182800	109691462	1885	1885	1885	1885	0
170	20240905	182700	109691462	1885	1885	1885	1885	0
171	20240905	182600	109691462	1885	1885	1885	1885	0
172	20240905	182500	109691462	1885	1885	1885	1885	0
173	20240905	182400	109691462	1885	1885	1885	1885	0
174	20240905	182300	109691462	1885	1885	1885	1885	0
175	20240905	182200	109691462	1885	1885	1885	1885	0
176	20240905	182100	109691462	1885	1885	1885	1885	0
177	20240905	182000	109691462	1885	1885	1885	1885	0
178	20240905	181900	109691462	1885	1885	1885	1885	0
179	20240905	181800	109691462	1885	1885	1885	1885	0
180	20240905	181700	109691462	1885	1885	1885	1885	0
181	20240905	181600	109691462	1885	1885	1885	1885	0
182	20240905	181500	109691462	1885	1885	1885	1885	120
183	20240905	181400	109691462	1885	1885	1885	1885	0
184	20240905	181300	109691462	1885	1885	1885	1885	0
185	20240905	181200	109691462	1885	1885	1885	1885	0
186	20240905	181100	109691462	1885	1885	1885	1885	0
187	20240905	181000	109691462	1885	1885	1885	1885	0
188	20240905	180900	109691462	1885	1885	1885	1885	0
189	20240905	180800	109691462	1885	1885	1885	1885	0
190	20240905	180700	109691462	1885	1885	1885	1885	0
191	20240905	180600	109691462	1885	1885	1885	1885	0
192	20240905	180500	109691462	1885	1885	1885	1885	0
193	20240905	180400	109691462	1885	1885	1885	1885	0
194	20240905	180300	109691462	1885	1885	1885	1885	0
195	20240905	180200	109691462	1885	1885	1885	1885	0
196	20240905	180100	109691462	1885	1885	1885	1885	0
197	20240905	180000	109691462	1885	1885	1885	1885	0
198	20240905	175900	109691462	1885	1885	1885	1885	0
199	20240905	175800	109691462	1885	1885	1885	1885	0
200	20240905	175700	109691462	1885	1885	1885	1885	0
201	20240905	175600	109691462	1885	1885	1885	1885	0
202	20240905	175500	109691462	1885	1885	1885	1885	0
203	20240905	175400	109691462	1885	1885	1885	1885	0
204	20240905	175300	109691462	1885	1885	1885	1885	0
205	20240905	175200	109691462	1885	1885	1885	1885	0
206	20240905	175100	109691462	1885	1885	1885	1885	0
207	20240905	175000	109691462	1885	1885	1885	1885	0
208	20240905	174900	109691462	1885	1885	1885	1885	0
209	20240905	174800	109691462	1885	1885	1885	1885	0
210	20240905	174700	109691462	1885	1885	1885	1885	0
211	20240905	174600	109691462	1885	1885	1885	1885	0
212	20240905	174500	109691462	1885	1885	1885	1885	120
213	20240905	174400	109691462	1885	1885	1885	1885	0
214	20240905	174300	109691462	1885	1885	1885	1885	0
215	20240905	174200	109691462	1885	1885	1885	1885	0
216	20240905	174100	109691462	1885	1885	1885	1885	0
217	20240905	174000	109691462	1885	1885	1885	1885	0
218	20240905	173900	109691462	1885	1885	1885	1885	0
219	20240905	173800	109691462	1885	1885	1885	1885	0
220	20240905	173700	109691462	1885	1885	1885	1885	0
221	20240905	173600	109691462	1885	1885	1885	1885	0
222	20240905	173500	109691462	1885	1885	1885	1885	0
223	20240905	173400	109691462	1885	1885	1885	1885	0
224	20240905	173300	109691462	1885	1885	1885	1885	0
225	20240905	173200	109691462	1885	1885	1885	1885	0
226	20240905	173100	109691462	1885	1885	1885	1885	0
227	20240905	173000	109691462	1885	1885	1885	1885	0
228	20240905	172900	109691462	1885	1885	1885	1885	0
229	20240905	172800	109691462	1885	1885	1885	1885	0
230	20240905	172700	109691462	1885	1885	1885	1885	0
231	20240905	172600	109691462	1885	1885	1885	1885	0
232	20240905	172500	109691462	1885	1885	1885	1885	0
233	20240905	172400	109691462	1885	1885	1885	1885	0
234	20240905	172300	109691462	1885	1885	1885	1885	0
235	20240905	172200	109691462	1885	1885	1885	1885	0
236	20240905	172100	109691462	1885	1885	1885	1885	0
237	20240905	172000	109691462	1885	1885	1885	1885	0
238	20240905	171900	109691462	1885	1885	1885	1885	0
239	20240905	171800	109691462	1885	1885	1885	1885	0
240	20240905	171700	109691462	1885	1885	1885	1885	0
241	20240905	171600	109691462	1885	1885	1885	1885	0
242	20240905	171500	109691462	1885	1885	1885	1885	120
243	20240905	171400	109691462	1885	1885	1885	1885	0
244	20240905	171300	109691462	1885	1885	1885	1885	0
245	20240905	171200	109691462	1885	1885	1885	1885	0
246	20240905	171100	109691462	1885	1885	1885	1885	0
247	20240905	171000	109691462	1885	1885	1885	1885	0
248	20240905	170900	109691462	1885	1885	1885	1885	0
249	20240905	170800	109691462	1885	1885	1885	1885	0
250	20240905	170700	109691462	1885	1885	1885	1885	0
251	20240905	170600	109691462	1885	1885	1885	1885	0
252	20240905	170500	109691462	1885	1885	1885	1885	0
253	20240905	170400	109691462	1885	1885	1885	1885	0
254	20240905	170300	109691462	1885	1885	1885	1885	0
255	20240905	170200	109691462	1885	1885	1885	1885	0
256	20240905	170100	109691462	1885	1885	1885	1885	0
257	20240905	170000	109691462	1885	1885	1885	1885	0
258	20240905	165900	109691462	1885	1885	1885	1885	0
259	20240905	165800	109691462	1885	1885	1885	1885	0
260	20240905	165700	109691462	1885	1885	1885	1885	0
261	20240905	165600	109691462	1885	1885	1885	1885	0
262	20240905	165500	109691462	1885	1885	1885	1885	0
263	20240905	165400	109691462	1885	1885	1885	1885	0
264	20240905	165300	109691462	1885	1885	1885	1885	0
265	20240905	165200	109691462	1885	1885	1885	1885	0
266	20240905	165100	109691462	1885	1885	1885	1885	0
267	20240905	165000	109691462	1885	1885	1885	1885	0
268	20240905	164900	109691462	1885	1885	1885	1885	0
269	20240905	164800	109691462	1885	1885	1885	1885	0
270	20240905	164700	109691462	1885	1885	1885	1885	0
271	20240905	164600	109691462	1885	1885	1885	1885	0
272	20240905	164500	109691462	1885	1885	1885	1885	120
273	20240905	164400	109691462	1885	1885	1885	1885	0
274	20240905	164300	109691462	1885	1885	1885	1885	0
275	20240905	164200	109691462	1885	1885	1885	1885	0
276	20240905	164100	109691462	1885	1885	1885	1885	0
277	20240905	164000	109691462	1885	1885	1885	1885	0
278	20240905	163900	109691462	1885	1885	1885	1885	0
279	20240905	163800	109691462	1885	1885	1885	1885	0
280	20240905	163700	109691462	1885	1885	1885	1885	0
281	20240905	163600	109691462	1885	1885	1885	1885	0
282	20240905	163500	109691462	1885	1885	1885	1885	0
283	20240905	163400	109691462	1885	1885	1885	1885	0
284	20240905	163300	109691462	1885	1885	1885	1885	0
285	20240905	163200	109691462	1885	1885	1885	1885	0
286	20240905	163100	109691462	1885	1885	1885	1885	0
287	20240905	163000	109691462	1885	1885	1885	1885	0
288	20240905	162900	109691462	1885	1885	1885	1885	0
289	20240905	162800	109691462	1885	1885	1885	1885	0
290	20240905	162700	109691462	1885	1885	1885	1885	0
291	20240905	162600	109691462	1885	1885	1885	1885	0
292	20240905	162500	109691462	1885	1885	1885	1885	0
293	20240905	162400	109691462	1885	1885	1885	1885	0
294	20240905	162300	109691462	1885	1885	1885	1885	0
295	20240905	162200	109691462	1885	1885	1885	1885	0
296	20240905	162100	109691462	1885	1885	1885	1885	0
297	20240905	162000	109691462	1885	1885	1885	1885	0
298	20240905	161900	109691462	1885	1885	1885	1885	0
299	20240905	161800	109691462	1885	1885	1885	1885	0
300	20240905	161700	109691462	1885	1885	1885	1885	0
301	20240905	161600	109691462	1885	1885	1885	1885	0
302	20240905	161500	109691462	1885	1885	1885	1885	120
303	20240905	161400	109691462	1885	1885	1885	1885	0
304	20240905	161300	109691462	1885	1885	1885	1885	0
305	20240905	161200	109691462	1885	1885	1885	1885	0
306	20240905	161100	109691462	1885	1885	1885	1885	0
307	20240905	161000	109691462	1885	1885	1885	1885	0
308	20240905	160900	109691462	1885	1885	1885	1885	0
309	20240905	160800	109691462	1885	1885	1885	1885	0
310	20240905	160700	109691462	1885	1885	1885	1885	0
311	20240905	160600	109691462	1885	1885	1885	1885	0
312	20240905	160500	109691462	1885	1885	1885	1885	0
313	20240905	160400	109691462	1885	1885	1885	1885	0
314	20240905	160300	109691462	1885	1885	1885	1885	0
315	20240905	160200	109691462	1885	1885	1885	1885	0
316	20240905	160100	109691462	1885	1885	1885	1885	0
317	20240905	160000	109691462	1885	1885	1885	1885	0
318	20240905	155900	109691462	1885	1885	1885	1885	0
319	20240905	155800	109691462	1885	1885	1885	1885	0
320	20240905	155700	109691462	1885	1885	1885	1885	0
321	20240905	155600	109691462	1885	1885	1885	1885	0
322	20240905	155500	109691462	1885	1885	1885	1885	0
323	20240905	155400	109691462	1885	1885	1885	1885	0
324	20240905	155300	109691462	1885	1885	1885	1885	0
325	20240905	155200	109691462	1885	1885	1885	1885	0
326	20240905	155100	109691462	1885	1885	1885	1885	0
327	20240905	155000	109691462	1885	1885	1885	1885	0
328	20240905	154900	109691462	1885	1885	1885	1885	0
329	20240905	154800	109691462	1885	1885	1885	1885	0
330	20240905	154700	109691462	1885	1885	1885	1885	0
331	20240905	154600	109691462	1885	1885	1885	1885	0
332	20240905	154500	109691462	1885	1885	1885	1885	120
333	20240905	154400	109691462	1885	1885	1885	1885	0
334	20240905	154300	109691462	1885	1885	1885	1885	0
335	20240905	154200	109691462	1885	1885	1885	1885	0
336	20240905	154100	109691462	1885	1885	1885	1885	0
337	20240905	154000	109691462	1885	1885	1885	1885	0
338	20240905	153900	109691462	1885	1885	1885	1885	0
339	20240905	153800	109691462	1885	1885	1885	1885	0
340	20240905	153700	109691462	1885	1885	1885	1885	0
341	20240905	153600	109691462	1885	1885	1885	1885	0
342	20240905	153500	109691462	1885	1885	1885	1885	0
343	20240905	153400	109691462	1885	1885	1885	1885	0
344	20240905	153300	109691462	1885	1885	1885	1885	0
345	20240905	153200	109691462	1885	1885	1885	1885	0
346	20240905	153100	109691462	1885	1885	1885	1885	0
347	20240905	153000	109691462	1885	1885	1885	1885	120
348	20240905	152900	109465262	1883	1883	1883	1883	0
349	20240905	152800	109465262	1883	1883	1883	1883	0
350	20240905	152700	109465262	1883	1883	1883	1883	0
351	20240905	152600	109465262	1883	1883	1883	1883	0
352	20240905	152500	109465262	1883	1883	1883	1883	0
353	20240905	152400	109465262	1883	1883	1883	1883	0
354	20240905	152300	109465262	1883	1883	1883	1883	0
355	20240905	152200	109465262	1883	1883	1883	1883	0
356	20240905	152100	109465262	1883	1883	1883	1883	0
357	20240905	152000	109465262	1883	1883	1883	1883	0
358	20240905	151900	109465262	1883	1869	1883	1869	26
359	20240905	151800	109416654	1883	1883	1883	1883	0
360	20240905	151700	109416654	1883	1883	1883	1883	0
361	20240905	151600	109416654	1883	1883	1883	1883	0
362	20240905	151500	109416654	1883	1883	1883	1883	0
363	20240905	151400	109416654	1883	1883	1883	1883	0
364	20240905	151300	109416654	1883	1883	1883	1883	531
365	20240905	151200	108416781	1883	1883	1883	1883	0
366	20240905	151100	108416781	1883	1883	1883	1883	0
367	20240905	151000	108416781	1883	1883	1883	1883	0
368	20240905	150900	108416781	1883	1883	1883	1883	0
369	20240905	150800	108416781	1883	1883	1883	1883	0
370	20240905	150700	108416781	1883	1883	1883	1883	147
371	20240905	150600	108139980	1883	1883	1883	1883	180
372	20240905	150500	107801040	1879	1878	1879	1878	674
373	20240905	150400	106535267	1880	1880	1880	1880	0
374	20240905	150300	106535267	1880	1880	1880	1880	0
375	20240905	150200	106535267	1880	1880	1880	1880	0
376	20240905	150100	106535267	1880	1880	1880	1880	0
377	20240905	150000	106535267	1880	1880	1880	1880	0
378	20240905	145900	106535267	1880	1880	1880	1880	10
379	20240905	145800	106516467	1880	1880	1880	1880	0
380	20240905	145700	106516467	1880	1880	1880	1880	0
381	20240905	145600	106516467	1880	1880	1880	1880	0
382	20240905	145500	106516467	1880	1880	1880	1880	0
383	20240905	145400	106516467	1880	1880	1880	1880	0
384	20240905	145300	106516467	1880	1880	1880	1880	0
385	20240905	145200	106516467	1880	1880	1880	1880	0
386	20240905	145100	106516467	1880	1880	1880	1880	0
387	20240905	145000	106516467	1880	1880	1880	1880	0
388	20240905	144900	106516467	1880	1880	1880	1880	0
389	20240905	144800	106516467	1880	1880	1880	1880	6
390	20240905	144700	106505187	1885	1885	1885	1885	0
391	20240905	144600	106505187	1885	1885	1885	1885	0
392	20240905	144500	106505187	1885	1885	1885	1885	0
393	20240905	144400	106505187	1885	1885	1885	1885	0
394	20240905	144300	106505187	1885	1858	1885	1858	272
395	20240905	144200	105999744	1848	1848	1848	1848	0
396	20240905	144100	105999744	1848	1848	1848	1848	0
397	20240905	144000	105999744	1848	1848	1848	1848	0
398	20240905	143900	105999744	1848	1848	1848	1848	0
399	20240905	143800	105999744	1848	1848	1848	1848	1
400	20240905	143700	105997896	1854	1854	1854	1854	0
401	20240905	143600	105997896	1854	1854	1854	1854	0
402	20240905	143500	105997896	1854	1854	1854	1854	0
403	20240905	143400	105997896	1854	1854	1854	1854	40
404	20240905	143300	105923736	1854	1854	1854	1854	0
405	20240905	143200	105923736	1854	1848	1854	1848	2
406	20240905	143100	105920034	1844	1844	1844	1844	0
407	20240905	143000	105920034	1844	1844	1844	1844	0
408	20240905	142900	105920034	1844	1844	1844	1844	0
409	20240905	142800	105920034	1844	1844	1844	1844	0
410	20240905	142700	105920034	1844	1844	1844	1844	0
411	20240905	142600	105920034	1844	1844	1844	1844	0
412	20240905	142500	105920034	1844	1844	1844	1844	1
413	20240905	142400	105918190	1858	1858	1858	1858	0
414	20240905	142300	105918190	1858	1858	1858	1858	0
415	20240905	142200	105918190	1858	1858	1858	1858	0
416	20240905	142100	105918190	1858	1858	1858	1858	0
417	20240905	142000	105918190	1858	1858	1858	1858	0
418	20240905	141900	105918190	1858	1858	1858	1858	0
419	20240905	141800	105918190	1858	1858	1858	1858	0
420	20240905	141700	105918190	1858	1855	1858	1855	137
421	20240905	141600	105663839	1851	1851	1851	1851	0
422	20240905	141500	105663839	1851	1851	1851	1851	0
423	20240905	141400	105663839	1851	1851	1851	1851	161
424	20240905	141300	105365828	1841	1841	1841	1841	220
425	20240905	141200	104960808	1841	1845	1845	1841	1110
426	20240905	141100	102912903	1845	1848	1848	1845	154
427	20240905	141000	102628759	1849	1849	1849	1849	0
428	20240905	140900	102628759	1849	1849	1849	1849	0
429	20240905	140800	102628759	1849	1849	1849	1849	0
430	20240905	140700	102628759	1849	1849	1849	1849	0
431	20240905	140600	102628759	1849	1849	1849	1849	0
432	20240905	140500	102628759	1849	1849	1849	1849	500
433	20240905	140400	101704259	1849	1849	1849	1849	0
434	20240905	140300	101704259	1849	1849	1849	1849	1200
435	20240905	140200	99485459	1849	1849	1849	1849	465
436	20240905	140100	98625674	1849	1849	1849	1849	0
437	20240905	140000	98625674	1849	1849	1849	1849	0
438	20240905	135900	98625674	1849	1849	1849	1849	498
439	20240905	135800	97704872	1849	1849	1849	1849	0
440	20240905	135700	97704872	1849	1849	1849	1849	50
441	20240905	135600	97612422	1849	1849	1849	1849	0
442	20240905	135500	97612422	1849	1849	1849	1849	0
443	20240905	135400	97612422	1849	1849	1849	1849	100
444	20240905	135300	97427522	1849	1849	1849	1849	320
445	20240905	135200	96835842	1849	1849	1849	1849	0
446	20240905	135100	96835842	1849	1849	1849	1849	554
447	20240905	135000	95811496	1849	1849	1849	1849	0
448	20240905	134900	95811496	1849	1849	1849	1849	4102
449	20240905	134800	88226898	1849	1849	1849	1849	0
450	20240905	134700	88226898	1849	1849	1849	1849	0
451	20240905	134600	88226898	1849	1849	1849	1849	0
452	20240905	134500	88226898	1849	1849	1849	1849	9000
453	20240905	134400	71585898	1849	1849	1849	1849	0
454	20240905	134300	71585898	1849	1849	1849	1849	0
455	20240905	134200	71585898	1849	1850	1850	1849	1106
456	20240905	134100	69540122	1850	1852	1852	1850	600
457	20240905	134000	68429756	1852	1852	1852	1852	0
458	20240905	133900	68429756	1852	1852	1852	1852	0
459	20240905	133800	68429756	1852	1852	1852	1852	0
460	20240905	133700	68429756	1852	1852	1852	1852	0
461	20240905	133600	68429756	1852	1852	1852	1852	0
462	20240905	133500	68429756	1852	1852	1852	1852	0
463	20240905	133400	68429756	1852	1852	1852	1852	0
464	20240905	133300	68429756	1852	1852	1852	1852	54
465	20240905	133200	68329748	1852	1852	1852	1852	0
466	20240905	133100	68329748	1852	1852	1852	1852	80
467	20240905	133000	68181588	1852	1852	1852	1852	0
468	20240905	132900	68181588	1852	1852	1852	1852	0
469	20240905	132800	68181588	1852	1852	1852	1852	149
470	20240905	132700	67905640	1852	1852	1852	1852	49
471	20240905	132600	67814892	1852	1852	1852	1852	6
472	20240905	132500	67803780	1851	1851	1851	1851	0
473	20240905	132400	67803780	1851	1851	1851	1851	0
474	20240905	132300	67803780	1851	1852	1852	1851	60
475	20240905	132200	67692715	1850	1850	1850	1850	0
476	20240905	132100	67692715	1850	1850	1850	1850	0
477	20240905	132000	67692715	1850	1850	1850	1850	0
478	20240905	131900	67692715	1850	1850	1850	1850	0
479	20240905	131800	67692715	1850	1850	1850	1850	0
480	20240905	131700	67692715	1850	1850	1850	1850	0
481	20240905	131600	67692715	1850	1850	1850	1850	0
482	20240905	131500	67692715	1850	1850	1850	1850	0
483	20240905	131400	67692715	1850	1850	1850	1850	0
484	20240905	131300	67692715	1850	1850	1850	1850	0
485	20240905	131200	67692715	1850	1850	1850	1850	0
486	20240905	131100	67692715	1850	1850	1850	1850	0
487	20240905	131000	67692715	1850	1850	1850	1850	0
488	20240905	130900	67692715	1850	1850	1850	1850	0
489	20240905	130800	67692715	1850	1850	1850	1850	0
490	20240905	130700	67692715	1850	1850	1850	1850	0
491	20240905	130600	67692715	1850	1850	1850	1850	0
492	20240905	130500	67692715	1850	1850	1850	1850	0
493	20240905	130400	67692715	1850	1850	1850	1850	0
494	20240905	130300	67692715	1850	1850	1850	1850	500
495	20240905	130200	66767715	1850	1850	1850	1850	0
496	20240905	130100	66767715	1850	1851	1851	1850	500
497	20240905	130000	65842681	1850	1850	1850	1850	0
498	20240905	125900	65842681	1850	1850	1850	1850	0
499	20240905	125800	65842681	1850	1850	1850	1850	0
500	20240905	125700	65842681	1850	1850	1850	1850	0
501	20240905	125600	65842681	1850	1854	1854	1850	34
502	20240905	125500	65779673	1855	1855	1855	1855	28
503	20240905	125400	65727733	1855	1857	1857	1855	138
504	20240905	125300	65471666	1858	1858	1858	1858	0
505	20240905	125200	65471666	1858	1858	1858	1858	0
506	20240905	125100	65471666	1858	1858	1858	1858	0
507	20240905	125000	65471666	1858	1858	1858	1858	0
508	20240905	124900	65471666	1858	1858	1858	1858	0
509	20240905	124800	65471666	1858	1858	1858	1858	0
510	20240905	124700	65471666	1858	1858	1858	1858	0
511	20240905	124600	65471666	1858	1858	1858	1858	0
512	20240905	124500	65471666	1858	1858	1858	1858	0
513	20240905	124400	65471666	1858	1858	1858	1858	0
514	20240905	124300	65471666	1858	1858	1858	1858	0
515	20240905	124200	65471666	1858	1858	1858	1858	0
516	20240905	124100	65471666	1858	1858	1858	1858	0
517	20240905	124000	65471666	1858	1858	1858	1858	0
518	20240905	123900	65471666	1858	1858	1858	1858	398
519	20240905	123800	64732182	1859	1859	1859	1859	0
520	20240905	123700	64732182	1859	1859	1859	1859	0
521	20240905	123600	64732182	1859	1859	1859	1859	0
522	20240905	123500	64732182	1859	1859	1859	1859	0
523	20240905	123400	64732182	1859	1859	1859	1859	0
524	20240905	123300	64732182	1859	1859	1859	1859	0
525	20240905	123200	64732182	1859	1860	1860	1859	564
526	20240905	123100	63683701	1859	1859	1859	1859	0
527	20240905	123000	63683701	1859	1859	1859	1859	0
528	20240905	122900	63683701	1859	1859	1859	1859	0
529	20240905	122800	63683701	1859	1859	1859	1859	0
530	20240905	122700	63683701	1859	1859	1859	1859	0
531	20240905	122600	63683701	1859	1859	1859	1859	0
532	20240905	122500	63683701	1859	1859	1859	1859	0
533	20240905	122400	63683701	1859	1859	1859	1859	200
534	20240905	122300	63311901	1859	1859	1859	1859	0
535	20240905	122200	63311901	1859	1859	1859	1859	0
536	20240905	122100	63311901	1859	1859	1859	1859	0
537	20240905	122000	63311901	1859	1859	1859	1859	0
538	20240905	121900	63311901	1859	1859	1859	1859	0
539	20240905	121800	63311901	1859	1859	1859	1859	0
540	20240905	121700	63311901	1859	1859	1859	1859	0
541	20240905	121600	63311901	1859	1859	1859	1859	150
542	20240905	121500	63033051	1859	1859	1859	1859	0
543	20240905	121400	63033051	1859	1859	1859	1859	0
544	20240905	121300	63033051	1859	1859	1859	1859	50
545	20240905	121200	62940101	1859	1860	1860	1859	116
546	20240905	121100	62724404	1860	1860	1860	1860	50
547	20240905	121000	62631404	1860	1860	1860	1860	0
548	20240905	120900	62631404	1860	1860	1860	1860	0
549	20240905	120800	62631404	1860	1860	1860	1860	0
550	20240905	120700	62631404	1860	1860	1860	1860	50
551	20240905	120600	62538404	1860	1860	1860	1860	328
552	20240905	120500	61928324	1860	1861	1861	1860	613
553	20240905	120400	60788031	1861	1861	1861	1861	1350
554	20240905	120300	58275681	1861	1861	1861	1861	0
555	20240905	120200	58275681	1861	1861	1861	1861	0
556	20240905	120100	58275681	1861	1861	1861	1861	350
557	20240905	120000	57624331	1861	1861	1861	1861	0
558	20240905	115900	57624331	1861	1861	1861	1861	0
559	20240905	115800	57624331	1861	1863	1863	1861	53
560	20240905	115700	57525596	1863	1863	1863	1863	0
561	20240905	115600	57525596	1863	1864	1864	1863	2
562	20240905	115500	57521869	1865	1866	1866	1865	6
563	20240905	115400	57510678	1867	1867	1867	1867	0
564	20240905	115300	57510678	1867	1867	1867	1867	0
565	20240905	115200	57510678	1867	1868	1868	1867	1610
566	20240905	115100	54504699	1868	1868	1868	1868	50
567	20240905	115000	54411299	1868	1868	1868	1868	0
568	20240905	114900	54411299	1868	1868	1868	1868	1
569	20240905	114800	54409431	1868	1868	1868	1868	50
570	20240905	114700	54316031	1868	1868	1868	1868	0
571	20240905	114600	54316031	1868	1868	1868	1868	0
572	20240905	114500	54316031	1868	1869	1869	1868	43
573	20240905	114400	54235665	1869	1869	1869	1869	0
574	20240905	114300	54235665	1869	1869	1869	1869	0
575	20240905	114200	54235665	1869	1869	1869	1869	0
576	20240905	114100	54235665	1869	1869	1869	1869	50
577	20240905	114000	54142215	1869	1869	1869	1869	0
578	20240905	113900	54142215	1869	1869	1869	1869	0
579	20240905	113800	54142215	1869	1869	1869	1869	50
580	20240905	113700	54048765	1869	1869	1869	1869	0
581	20240905	113600	54048765	1869	1869	1869	1869	0
582	20240905	113500	54048765	1869	1869	1869	1869	50
583	20240905	113400	53955315	1869	1869	1869	1869	0
584	20240905	113300	53955315	1869	1869	1869	1869	0
585	20240905	113200	53955315	1869	1869	1869	1869	1
586	20240905	113100	53953446	1870	1870	1870	1870	0
587	20240905	113000	53953446	1870	1870	1870	1870	0
588	20240905	112900	53953446	1870	1870	1870	1870	0
589	20240905	112800	53953446	1870	1870	1870	1870	0
590	20240905	112700	53953446	1870	1870	1870	1870	100
591	20240905	112600	53766446	1870	1870	1870	1870	0
592	20240905	112500	53766446	1870	1870	1870	1870	0
593	20240905	112400	53766446	1870	1870	1870	1870	0
594	20240905	112300	53766446	1870	1870	1870	1870	0
595	20240905	112200	53766446	1870	1870	1870	1870	0
596	20240905	112100	53766446	1870	1870	1870	1870	0
597	20240905	112000	53766446	1870	1872	1872	1870	1396
598	20240905	111900	51153327	1873	1873	1873	1873	0
599	20240905	111800	51153327	1873	1873	1873	1873	0
600	20240905	111700	51153327	1873	1873	1873	1873	0
601	20240905	111600	51153327	1873	1873	1873	1873	0
602	20240905	111500	51153327	1873	1873	1873	1873	0
603	20240905	111400	51153327	1873	1873	1873	1873	0
604	20240905	111300	51153327	1873	1873	1873	1873	0
605	20240905	111200	51153327	1873	1873	1873	1873	0
606	20240905	111100	51153327	1873	1873	1873	1873	0
607	20240905	111000	51153327	1873	1873	1873	1873	0
608	20240905	110900	51153327	1873	1873	1873	1873	0
609	20240905	110800	51153327	1873	1873	1873	1873	0
610	20240905	110700	51153327	1873	1873	1873	1873	0
611	20240905	110600	51153327	1873	1873	1873	1873	0
612	20240905	110500	51153327	1873	1873	1873	1873	0
613	20240905	110400	51153327	1873	1873	1873	1873	855
614	20240905	110300	49551912	1873	1873	1873	1873	0
615	20240905	110200	49551912	1873	1873	1873	1873	50
616	20240905	110100	49458262	1873	1873	1873	1873	0
617	20240905	110000	49458262	1873	1873	1873	1873	0
618	20240905	105900	49458262	1873	1873	1873	1873	50
619	20240905	105800	49364612	1873	1873	1873	1873	0
620	20240905	105700	49364612	1873	1873	1873	1873	0
621	20240905	105600	49364612	1873	1873	1873	1873	50
622	20240905	105500	49270962	1873	1873	1873	1873	0
623	20240905	105400	49270962	1873	1873	1873	1873	0
624	20240905	105300	49270962	1873	1874	1874	1873	2782
625	20240905	105200	44058495	1875	1875	1875	1875	1
626	20240905	105100	44056620	1875	1875	1875	1875	0
627	20240905	105000	44056620	1875	1875	1875	1875	0
628	20240905	104900	44056620	1875	1875	1875	1875	4
629	20240905	104800	44049120	1875	1875	1875	1875	0
630	20240905	104700	44049120	1875	1875	1875	1875	0
631	20240905	104600	44049120	1875	1875	1875	1875	5
632	20240905	104500	44039745	1878	1878	1878	1878	0
633	20240905	104400	44039745	1878	1878	1878	1878	0
634	20240905	104300	44039745	1878	1878	1878	1878	46
635	20240905	104200	43953357	1878	1878	1878	1878	34
636	20240905	104100	43889505	1879	1879	1879	1879	0
637	20240905	104000	43889505	1879	1879	1879	1879	0
638	20240905	103900	43889505	1879	1879	1879	1879	0
639	20240905	103800	43889505	1879	1879	1879	1879	0
640	20240905	103700	43889505	1879	1879	1879	1879	2
641	20240905	103600	43885747	1874	1874	1874	1874	50
642	20240905	103500	43792047	1874	1874	1874	1874	0
643	20240905	103400	43792047	1874	1874	1874	1874	500
644	20240905	103300	42855047	1874	1874	1874	1874	50
645	20240905	103200	42761347	1874	1874	1874	1874	0
646	20240905	103100	42761347	1874	1874	1874	1874	0
647	20240905	103000	42761347	1874	1874	1874	1874	238
648	20240905	102900	42315335	1874	1874	1874	1874	50
649	20240905	102800	42221635	1874	1874	1874	1874	500
650	20240905	102700	41284635	1874	1874	1874	1874	0
651	20240905	102600	41284635	1874	1874	1874	1874	50
652	20240905	102500	41190935	1874	1874	1874	1874	0
653	20240905	102400	41190935	1874	1874	1874	1874	0
654	20240905	102300	41190935	1874	1874	1874	1874	350
655	20240905	102200	40535035	1880	1880	1880	1880	500
656	20240905	102100	39595035	1874	1874	1874	1874	0
657	20240905	102000	39595035	1874	1874	1874	1874	50
658	20240905	101900	39501335	1874	1874	1874	1874	0
659	20240905	101800	39501335	1874	1874	1874	1874	30
660	20240905	101700	39445115	1873	1873	1873	1873	1000
661	20240905	101600	37572115	1874	1875	1875	1874	50
662	20240905	101500	37478414	1874	1875	1875	1874	475
663	20240905	101400	36588239	1875	1875	1875	1875	0
664	20240905	101300	36588239	1875	1875	1875	1875	50
665	20240905	101200	36494489	1874	1874	1874	1874	0
666	20240905	101100	36494489	1874	1874	1874	1874	0
667	20240905	101000	36494489	1874	1874	1874	1874	50
668	20240905	100900	36400789	1874	1882	1882	1874	14203
669	20240905	100800	9727931	1894	1894	1894	1894	0
670	20240905	100700	9727931	1894	1894	1894	1894	0
671	20240905	100600	9727931	1894	1894	1894	1894	0
672	20240905	100500	9727931	1894	1894	1894	1894	0
673	20240905	100400	9727931	1894	1894	1894	1894	0
674	20240905	100300	9727931	1894	1894	1894	1894	1
675	20240905	100200	9726037	1885	1885	1885	1885	0
676	20240905	100100	9726037	1885	1885	1885	1885	0
677	20240905	100000	9726037	1885	1885	1885	1885	50
678	20240905	095900	9631787	1885	1885	1885	1885	0
679	20240905	095800	9631787	1885	1885	1885	1885	50
680	20240905	095700	9537537	1885	1885	1885	1885	0
681	20240905	095600	9537537	1885	1885	1885	1885	0
682	20240905	095500	9537537	1885	1885	1885	1885	1
683	20240905	095400	9535652	1885	1885	1885	1885	49
684	20240905	095300	9443287	1885	1885	1885	1885	0
685	20240905	095200	9443287	1885	1885	1885	1885	0
686	20240905	095100	9443287	1885	1885	1885	1885	0
687	20240905	095000	9443287	1885	1885	1885	1885	54
688	20240905	094900	9341497	1899	1899	1899	1899	1
689	20240905	094800	9339598	1885	1885	1885	1885	0
690	20240905	094700	9339598	1885	1885	1885	1885	482
691	20240905	094600	8431028	1885	1885	1885	1885	200
692	20240905	094500	8054028	1900	1900	1900	1900	0
693	20240905	094400	8054028	1900	1900	1900	1900	0
694	20240905	094300	8054028	1900	1900	1900	1900	1095
695	20240905	094200	5973528	1899	1899	1899	1899	222
696	20240905	094100	5551950	1899	1899	1899	1899	0
697	20240905	094000	5551950	1899	1899	1899	1899	1
698	20240905	093900	5550051	1899	1899	1899	1899	25
699	20240905	093800	5502576	1899	1899	1899	1899	10
700	20240905	093700	5483586	1900	1900	1900	1900	0
701	20240905	093600	5483586	1900	1900	1900	1900	0
702	20240905	093500	5483586	1900	1900	1900	1900	0
703	20240905	093400	5483586	1900	1900	1900	1900	46
704	20240905	093300	5396186	1900	1885	1900	1885	844
705	20240905	093200	3799853	1885	1885	1885	1885	0
706	20240905	093100	3799853	1885	1885	1885	1885	0
707	20240905	093000	3799853	1885	1885	1885	1885	0
708	20240905	092900	3799853	1885	1879	1885	1879	2
709	20240905	092800	3796089	1885	1885	1885	1885	0
710	20240905	092700	3796089	1885	1885	1885	1885	0
711	20240905	092600	3796089	1885	1885	1885	1885	34
712	20240905	092500	3731999	1883	1885	1885	1883	9
713	20240905	092400	3715036	1885	1885	1885	1885	1
714	20240905	092300	3713151	1876	1876	1876	1876	0
715	20240905	092200	3713151	1876	1876	1876	1876	0
716	20240905	092100	3713151	1876	1879	1879	1876	50
717	20240905	092000	3619348	1876	1876	1876	1876	200
718	20240905	091900	3244148	1876	1876	1876	1876	0
719	20240905	091800	3244148	1876	1877	1877	1876	50
720	20240905	091700	3150338	1876	1876	1876	1876	0
721	20240905	091600	3150338	1876	1876	1876	1876	0
722	20240905	091500	3150338	1876	1876	1876	1876	200
723	20240905	091400	2775138	1876	1876	1876	1876	50
724	20240905	091300	2681338	1876	1876	1876	1876	0
725	20240905	091200	2681338	1876	1876	1876	1876	0
726	20240905	091100	2681338	1876	1876	1876	1876	150
727	20240905	091000	2399938	1876	1876	1876	1876	0
728	20240905	090900	2399938	1876	1878	1878	1876	15
729	20240905	090800	2371774	1879	1880	1880	1879	3
730	20240905	090700	2366135	1885	1885	1885	1885	240
731	20240905	090600	1913735	1885	1886	1886	1885	455
732	20240905	090500	1055679	1886	1886	1886	1886	59
733	20240905	090400	944405	1900	1890	1900	1890	132
734	20240905	090300	694089	1881	1881	1881	1881	0
735	20240905	090200	694089	1881	1881	1881	1881	0
736	20240905	090100	694089	1881	1881	1881	1881	357
737	20240905	090000	22572	1881	1881	1881	1881	12