KissMeData/033540/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	191400	1173855758	1891	1891	1891	1891	17628
3	20240912	191300	1173855758	1891	1891	1891	1891	0
4	20240912	191200	1173855758	1891	1891	1891	1891	0
5	20240912	191100	1173855758	1891	1891	1891	1891	0
6	20240912	191000	1173855758	1891	1891	1891	1891	0
7	20240912	190900	1173855758	1891	1891	1891	1891	0
8	20240912	190800	1173855758	1891	1891	1891	1891	0
9	20240912	190700	1173855758	1891	1891	1891	1891	0
10	20240912	190600	1173855758	1891	1891	1891	1891	0
11	20240912	190500	1173855758	1891	1891	1891	1891	0
12	20240912	190400	1173855758	1891	1891	1891	1891	0
13	20240912	190300	1173855758	1891	1891	1891	1891	0
14	20240912	190200	1173855758	1891	1891	1891	1891	0
15	20240912	190100	1173855758	1891	1891	1891	1891	0
16	20240912	190000	1173855758	1891	1891	1891	1891	0
17	20240912	185900	1173855758	1891	1891	1891	1891	0
18	20240912	185800	1173855758	1891	1891	1891	1891	0
19	20240912	185700	1173855758	1891	1891	1891	1891	0
20	20240912	185600	1173855758	1891	1891	1891	1891	0
21	20240912	185500	1173855758	1891	1891	1891	1891	0
22	20240912	185400	1173855758	1891	1891	1891	1891	0
23	20240912	185300	1173855758	1891	1891	1891	1891	0
24	20240912	185200	1173855758	1891	1891	1891	1891	0
25	20240912	185100	1173855758	1891	1891	1891	1891	0
26	20240912	185000	1173855758	1891	1891	1891	1891	0
27	20240912	184900	1173855758	1891	1891	1891	1891	0
28	20240912	184800	1173855758	1891	1891	1891	1891	0
29	20240912	184700	1173855758	1891	1891	1891	1891	0
30	20240912	184600	1173855758	1891	1891	1891	1891	0
31	20240912	184500	1173855758	1891	1891	1891	1891	0
32	20240912	184400	1173855758	1891	1891	1891	1891	17628
33	20240912	184300	1173855758	1891	1891	1891	1891	0
34	20240912	184200	1173855758	1891	1891	1891	1891	0
35	20240912	184100	1173855758	1891	1891	1891	1891	0
36	20240912	184000	1173855758	1891	1891	1891	1891	0
37	20240912	183900	1173855758	1891	1891	1891	1891	0
38	20240912	183800	1173855758	1891	1891	1891	1891	0
39	20240912	183700	1173855758	1891	1891	1891	1891	0
40	20240912	183600	1173855758	1891	1891	1891	1891	0
41	20240912	183500	1173855758	1891	1891	1891	1891	0
42	20240912	183400	1173855758	1891	1891	1891	1891	0
43	20240912	183300	1173855758	1891	1891	1891	1891	0
44	20240912	183200	1173855758	1891	1891	1891	1891	0
45	20240912	183100	1173855758	1891	1891	1891	1891	0
46	20240912	183000	1173855758	1891	1891	1891	1891	0
47	20240912	182900	1173855758	1891	1891	1891	1891	0
48	20240912	182800	1173855758	1891	1891	1891	1891	0
49	20240912	182700	1173855758	1891	1891	1891	1891	0
50	20240912	182600	1173855758	1891	1891	1891	1891	0
51	20240912	182500	1173855758	1891	1891	1891	1891	0
52	20240912	182400	1173855758	1891	1891	1891	1891	0
53	20240912	182300	1173855758	1891	1891	1891	1891	0
54	20240912	182200	1173855758	1891	1891	1891	1891	0
55	20240912	182100	1173855758	1891	1891	1891	1891	0
56	20240912	182000	1173855758	1891	1891	1891	1891	0
57	20240912	181900	1173855758	1891	1891	1891	1891	0
58	20240912	181800	1173855758	1891	1891	1891	1891	0
59	20240912	181700	1173855758	1891	1891	1891	1891	0
60	20240912	181600	1173855758	1891	1891	1891	1891	0
61	20240912	181500	1173855758	1891	1891	1891	1891	0
62	20240912	181400	1173855758	1891	1891	1891	1891	17628
63	20240912	181300	1173855758	1891	1891	1891	1891	0
64	20240912	181200	1173855758	1891	1891	1891	1891	0
65	20240912	181100	1173855758	1891	1891	1891	1891	0
66	20240912	181000	1173855758	1891	1891	1891	1891	0
67	20240912	180900	1173855758	1891	1891	1891	1891	0
68	20240912	180800	1173855758	1891	1891	1891	1891	0
69	20240912	180700	1173855758	1891	1891	1891	1891	0
70	20240912	180600	1173855758	1891	1891	1891	1891	0
71	20240912	180500	1173855758	1891	1891	1891	1891	0
72	20240912	180400	1173855758	1891	1891	1891	1891	0
73	20240912	180300	1173855758	1891	1891	1891	1891	0
74	20240912	180200	1173855758	1891	1891	1891	1891	0
75	20240912	180100	1173855758	1891	1891	1891	1891	0
76	20240912	180000	1173855758	1891	1891	1891	1891	0
77	20240912	175900	1173855758	1891	1891	1891	1891	0
78	20240912	175800	1173855758	1891	1891	1891	1891	0
79	20240912	175700	1173855758	1891	1891	1891	1891	0
80	20240912	175600	1173855758	1891	1891	1891	1891	0
81	20240912	175500	1173855758	1891	1891	1891	1891	0
82	20240912	175400	1173855758	1891	1891	1891	1891	0
83	20240912	175300	1173855758	1891	1891	1891	1891	0
84	20240912	175200	1173855758	1891	1891	1891	1891	0
85	20240912	175100	1173855758	1891	1891	1891	1891	0
86	20240912	175000	1173855758	1891	1891	1891	1891	0
87	20240912	174900	1173855758	1891	1891	1891	1891	0
88	20240912	174800	1173855758	1891	1891	1891	1891	0
89	20240912	174700	1173855758	1891	1891	1891	1891	0
90	20240912	174600	1173855758	1891	1891	1891	1891	0
91	20240912	174500	1173855758	1891	1891	1891	1891	0
92	20240912	174400	1173855758	1891	1891	1891	1891	17628
93	20240912	174300	1173855758	1891	1891	1891	1891	0
94	20240912	174200	1173855758	1891	1891	1891	1891	0
95	20240912	174100	1173855758	1891	1891	1891	1891	0
96	20240912	174000	1173855758	1891	1891	1891	1891	0
97	20240912	173900	1173855758	1891	1891	1891	1891	0
98	20240912	173800	1173855758	1891	1891	1891	1891	0
99	20240912	173700	1173855758	1891	1891	1891	1891	0
100	20240912	173600	1173855758	1891	1891	1891	1891	0
101	20240912	173500	1173855758	1891	1891	1891	1891	0
102	20240912	173400	1173855758	1891	1891	1891	1891	0
103	20240912	173300	1173855758	1891	1891	1891	1891	0
104	20240912	173200	1173855758	1891	1891	1891	1891	0
105	20240912	173100	1173855758	1891	1891	1891	1891	0
106	20240912	173000	1173855758	1891	1891	1891	1891	0
107	20240912	172900	1173855758	1891	1891	1891	1891	0
108	20240912	172800	1173855758	1891	1891	1891	1891	0
109	20240912	172700	1173855758	1891	1891	1891	1891	0
110	20240912	172600	1173855758	1891	1891	1891	1891	0
111	20240912	172500	1173855758	1891	1891	1891	1891	0
112	20240912	172400	1173855758	1891	1891	1891	1891	0
113	20240912	172300	1173855758	1891	1891	1891	1891	0
114	20240912	172200	1173855758	1891	1891	1891	1891	0
115	20240912	172100	1173855758	1891	1891	1891	1891	0
116	20240912	172000	1173855758	1891	1891	1891	1891	0
117	20240912	171900	1173855758	1891	1891	1891	1891	0
118	20240912	171800	1173855758	1891	1891	1891	1891	0
119	20240912	171700	1173855758	1891	1891	1891	1891	0
120	20240912	171600	1173855758	1891	1891	1891	1891	0
121	20240912	171500	1173855758	1891	1891	1891	1891	0
122	20240912	171400	1173855758	1891	1891	1891	1891	17628
123	20240912	171300	1173855758	1891	1891	1891	1891	0
124	20240912	171200	1173855758	1891	1891	1891	1891	0
125	20240912	171100	1173855758	1891	1891	1891	1891	0
126	20240912	171000	1173855758	1891	1891	1891	1891	0
127	20240912	170900	1173855758	1891	1891	1891	1891	0
128	20240912	170800	1173855758	1891	1891	1891	1891	0
129	20240912	170700	1173855758	1891	1891	1891	1891	0
130	20240912	170600	1173855758	1891	1891	1891	1891	0
131	20240912	170500	1173855758	1891	1891	1891	1891	0
132	20240912	170400	1173855758	1891	1891	1891	1891	0
133	20240912	170300	1173855758	1891	1891	1891	1891	0
134	20240912	170200	1173855758	1891	1891	1891	1891	0
135	20240912	170100	1173855758	1891	1891	1891	1891	0
136	20240912	170000	1173855758	1891	1891	1891	1891	0
137	20240912	165900	1173855758	1891	1891	1891	1891	0
138	20240912	165800	1173855758	1891	1891	1891	1891	0
139	20240912	165700	1173855758	1891	1891	1891	1891	0
140	20240912	165600	1173855758	1891	1891	1891	1891	0
141	20240912	165500	1173855758	1891	1891	1891	1891	0
142	20240912	165400	1173855758	1891	1891	1891	1891	0
143	20240912	165300	1173855758	1891	1891	1891	1891	0
144	20240912	165200	1173855758	1891	1891	1891	1891	0
145	20240912	165100	1173855758	1891	1891	1891	1891	0
146	20240912	165000	1173855758	1891	1891	1891	1891	0
147	20240912	164900	1173855758	1891	1891	1891	1891	0
148	20240912	164800	1173855758	1891	1891	1891	1891	0
149	20240912	164700	1173855758	1891	1891	1891	1891	0
150	20240912	164600	1173855758	1891	1891	1891	1891	0
151	20240912	164500	1173855758	1891	1891	1891	1891	0
152	20240912	164400	1173855758	1891	1891	1891	1891	17628
153	20240912	164300	1173855758	1891	1891	1891	1891	0
154	20240912	164200	1173855758	1891	1891	1891	1891	0
155	20240912	164100	1173855758	1891	1891	1891	1891	0
156	20240912	164000	1173855758	1891	1891	1891	1891	0
157	20240912	163900	1173855758	1891	1891	1891	1891	0
158	20240912	163800	1173855758	1891	1891	1891	1891	0
159	20240912	163700	1173855758	1891	1891	1891	1891	0
160	20240912	163600	1173855758	1891	1891	1891	1891	0
161	20240912	163500	1173855758	1891	1891	1891	1891	0
162	20240912	163400	1173855758	1891	1891	1891	1891	0
163	20240912	163300	1173855758	1891	1891	1891	1891	0
164	20240912	163200	1173855758	1891	1891	1891	1891	0
165	20240912	163100	1173855758	1891	1891	1891	1891	0
166	20240912	163000	1173855758	1891	1891	1891	1891	0
167	20240912	162900	1173855758	1891	1891	1891	1891	0
168	20240912	162800	1173855758	1891	1891	1891	1891	0
169	20240912	162700	1173855758	1891	1891	1891	1891	0
170	20240912	162600	1173855758	1891	1891	1891	1891	0
171	20240912	162500	1173855758	1891	1891	1891	1891	0
172	20240912	162400	1173855758	1891	1891	1891	1891	0
173	20240912	162300	1173855758	1891	1891	1891	1891	0
174	20240912	162200	1173855758	1891	1891	1891	1891	0
175	20240912	162100	1173855758	1891	1891	1891	1891	0
176	20240912	162000	1173855758	1891	1891	1891	1891	0
177	20240912	161900	1173855758	1891	1891	1891	1891	0
178	20240912	161800	1173855758	1891	1891	1891	1891	0
179	20240912	161700	1173855758	1891	1891	1891	1891	0
180	20240912	161600	1173855758	1891	1891	1891	1891	0
181	20240912	161500	1173855758	1891	1891	1891	1891	0
182	20240912	161400	1173855758	1891	1891	1891	1891	17628
183	20240912	161300	1173855758	1891	1891	1891	1891	0
184	20240912	161200	1173855758	1891	1891	1891	1891	0
185	20240912	161100	1173855758	1891	1891	1891	1891	0
186	20240912	161000	1173855758	1891	1891	1891	1891	0
187	20240912	160900	1173855758	1891	1891	1891	1891	0
188	20240912	160800	1173855758	1891	1891	1891	1891	0
189	20240912	160700	1173855758	1891	1891	1891	1891	0
190	20240912	160600	1173855758	1891	1891	1891	1891	0
191	20240912	160500	1173855758	1891	1891	1891	1891	0
192	20240912	160400	1173855758	1891	1891	1891	1891	0
193	20240912	160300	1173855758	1891	1891	1891	1891	0
194	20240912	160200	1173855758	1891	1891	1891	1891	0
195	20240912	160100	1173855758	1891	1891	1891	1891	0
196	20240912	160000	1173855758	1891	1891	1891	1891	0
197	20240912	155900	1173855758	1891	1891	1891	1891	0
198	20240912	155800	1173855758	1891	1891	1891	1891	0
199	20240912	155700	1173855758	1891	1891	1891	1891	0
200	20240912	155600	1173855758	1891	1891	1891	1891	0
201	20240912	155500	1173855758	1891	1891	1891	1891	0
202	20240912	155400	1173855758	1891	1891	1891	1891	0
203	20240912	155300	1173855758	1891	1891	1891	1891	0
204	20240912	155200	1173855758	1891	1891	1891	1891	0
205	20240912	155100	1173855758	1891	1891	1891	1891	0
206	20240912	155000	1173855758	1891	1891	1891	1891	0
207	20240912	154900	1173855758	1891	1891	1891	1891	0
208	20240912	154800	1173855758	1891	1891	1891	1891	0
209	20240912	154700	1173855758	1891	1891	1891	1891	0
210	20240912	154600	1173855758	1891	1891	1891	1891	0
211	20240912	154500	1173855758	1891	1891	1891	1891	0
212	20240912	154400	1173855758	1891	1891	1891	1891	17628
213	20240912	154300	1173855758	1891	1891	1891	1891	0
214	20240912	154200	1173855758	1891	1891	1891	1891	0
215	20240912	154100	1173855758	1891	1891	1891	1891	0
216	20240912	154000	1173855758	1891	1891	1891	1891	0
217	20240912	153900	1173855758	1891	1891	1891	1891	0
218	20240912	153800	1173855758	1891	1891	1891	1891	0
219	20240912	153700	1173855758	1891	1891	1891	1891	0
220	20240912	153600	1173855758	1891	1891	1891	1891	0
221	20240912	153500	1173855758	1891	1891	1891	1891	0
222	20240912	153400	1173855758	1891	1891	1891	1891	0
223	20240912	153300	1173855758	1891	1891	1891	1891	0
224	20240912	153200	1173855758	1891	1891	1891	1891	0
225	20240912	153100	1173855758	1891	1891	1891	1891	0
226	20240912	153000	1173855758	1891	1891	1891	1891	17628
227	20240912	152900	1140521210	1889	1889	1889	1889	0
228	20240912	152800	1140521210	1889	1889	1889	1889	0
229	20240912	152700	1140521210	1889	1889	1889	1889	0
230	20240912	152600	1140521210	1889	1889	1889	1889	0
231	20240912	152500	1140521210	1889	1889	1889	1889	0
232	20240912	152400	1140521210	1889	1889	1889	1889	0
233	20240912	152300	1140521210	1889	1889	1889	1889	0
234	20240912	152200	1140521210	1889	1889	1889	1889	0
235	20240912	152100	1140521210	1889	1889	1889	1889	0
236	20240912	152000	1140521210	1889	1889	1889	1889	0
237	20240912	151900	1140521210	1889	1886	1889	1883	26647
238	20240912	151800	1090207223	1886	1885	1886	1884	1745
239	20240912	151700	1086917988	1885	1881	1885	1880	5124
240	20240912	151600	1077266458	1881	1879	1881	1879	2873
241	20240912	151500	1071867065	1878	1882	1887	1878	3868
242	20240912	151400	1064599386	1888	1887	1888	1883	15689
243	20240912	151300	1034994602	1889	1888	1889	1887	4113
244	20240912	151200	1027229005	1887	1885	1887	1885	3171
245	20240912	151100	1021247154	1885	1884	1885	1883	4440
246	20240912	151000	1012881130	1880	1883	1885	1880	1066
247	20240912	150900	1010876456	1883	1883	1883	1883	1735
248	20240912	150800	1007609451	1883	1883	1886	1878	8802
249	20240912	150700	991031149	1883	1883	1883	1883	520
250	20240912	150600	990051989	1883	1877	1883	1875	1251
251	20240912	150500	987701544	1878	1882	1883	1878	1198
252	20240912	150400	985448562	1883	1883	1885	1878	5683
253	20240912	150300	974758458	1884	1878	1884	1878	7688
254	20240912	150200	960302662	1878	1873	1878	1873	5583
255	20240912	150100	949830997	1876	1871	1876	1870	3472
256	20240912	150000	943326908	1871	1865	1871	1865	3321
257	20240912	145900	937121912	1864	1865	1865	1864	9
258	20240912	145800	937105135	1865	1864	1865	1861	462
259	20240912	145700	936244143	1859	1862	1863	1858	2068
260	20240912	145600	932395310	1862	1862	1862	1862	0
261	20240912	145500	932395310	1862	1861	1862	1861	398
262	20240912	145400	931654247	1861	1861	1861	1861	47
263	20240912	145300	931566780	1861	1861	1861	1861	0
264	20240912	145200	931566780	1861	1860	1861	1860	819
265	20240912	145100	930042840	1857	1857	1857	1857	35
266	20240912	145000	929977845	1861	1858	1861	1857	2363
267	20240912	144900	925589447	1858	1858	1859	1858	825
268	20240912	144800	924056596	1860	1859	1860	1859	934
269	20240912	144700	922320289	1860	1860	1860	1860	0
270	20240912	144600	922320289	1860	1861	1861	1860	116
271	20240912	144500	922104513	1860	1860	1861	1860	176
272	20240912	144400	921777151	1860	1860	1860	1860	735
273	20240912	144300	920410051	1861	1861	1861	1860	506
274	20240912	144200	919468685	1861	1861	1861	1861	60
275	20240912	144100	919357025	1862	1862	1862	1862	10
276	20240912	144000	919338405	1862	1860	1862	1860	474
277	20240912	143900	918456376	1860	1860	1860	1860	203
278	20240912	143800	918078796	1860	1860	1860	1860	0
279	20240912	143700	918078796	1860	1860	1860	1860	0
280	20240912	143600	918078796	1860	1860	1860	1860	2106
281	20240912	143500	914161636	1860	1861	1861	1860	182
282	20240912	143400	913823115	1861	1856	1861	1856	3870
283	20240912	143300	906626409	1857	1857	1857	1857	3
284	20240912	143200	906620838	1857	1857	1860	1857	793
285	20240912	143100	905148228	1857	1857	1857	1857	0
286	20240912	143000	905148228	1857	1858	1860	1857	2678
287	20240912	142900	900173902	1858	1858	1858	1858	2114
288	20240912	142800	896246090	1860	1858	1860	1858	698
289	20240912	142700	894949004	1858	1859	1859	1858	353
290	20240912	142600	894293127	1859	1859	1859	1858	608
291	20240912	142500	893163406	1858	1858	1858	1858	330
292	20240912	142400	892550266	1859	1858	1859	1858	1353
293	20240912	142300	890035854	1859	1859	1859	1859	20
294	20240912	142200	889998674	1859	1858	1859	1857	1089
295	20240912	142100	887976157	1858	1860	1860	1858	408
296	20240912	142000	887218081	1861	1859	1861	1859	2659
297	20240912	141900	882273279	1859	1858	1859	1858	41
298	20240912	141800	882197100	1858	1859	1859	1858	191
299	20240912	141700	881842216	1859	1859	1859	1859	202
300	20240912	141600	881466698	1859	1860	1861	1859	2000
301	20240912	141500	877746096	1859	1859	1859	1859	0
302	20240912	141400	877746096	1859	1861	1861	1858	787
303	20240912	141300	876282939	1863	1860	1863	1860	204
304	20240912	141200	875903490	1860	1859	1860	1859	260
305	20240912	141100	875419900	1860	1860	1860	1860	53
306	20240912	141000	875321320	1860	1862	1862	1857	657
307	20240912	140900	874099598	1862	1860	1862	1860	613
308	20240912	140800	872959416	1860	1860	1860	1860	621
309	20240912	140700	871804356	1860	1860	1860	1860	0
310	20240912	140600	871804356	1860	1860	1860	1860	518
311	20240912	140500	870840876	1859	1858	1859	1858	2257
312	20240912	140400	866647259	1858	1857	1858	1854	502
313	20240912	140300	865715427	1859	1859	1859	1859	17
314	20240912	140200	865683824	1860	1856	1860	1854	2082
315	20240912	140100	861819454	1861	1860	1861	1860	1073
316	20240912	140000	859823458	1860	1855	1860	1855	540
317	20240912	135900	858820778	1855	1855	1855	1855	200
318	20240912	135800	858449778	1859	1859	1859	1859	1
319	20240912	135700	858447919	1859	1857	1859	1854	1755
320	20240912	135600	855189254	1854	1857	1857	1854	1834
321	20240912	135500	851789003	1854	1855	1855	1854	170
322	20240912	135400	851473753	1855	1853	1855	1853	29
323	20240912	135300	851420014	1853	1858	1858	1853	657
324	20240912	135200	850201550	1855	1855	1858	1855	346
325	20240912	135100	849559714	1855	1855	1858	1855	501
326	20240912	135000	848630356	1858	1858	1858	1855	114
327	20240912	134900	848418823	1855	1855	1855	1855	15
328	20240912	134800	848390998	1858	1858	1858	1858	0
329	20240912	134700	848390998	1858	1857	1858	1857	309
330	20240912	134600	847816927	1858	1858	1858	1858	0
331	20240912	134500	847816927	1858	1858	1858	1853	504
332	20240912	134400	846882873	1857	1857	1857	1857	120
333	20240912	134300	846660033	1858	1858	1858	1858	47
334	20240912	134200	846572707	1858	1858	1858	1858	467
335	20240912	134100	845705021	1858	1858	1858	1858	2781
336	20240912	134000	840537923	1858	1858	1859	1858	4901
337	20240912	133900	831431354	1858	1858	1858	1858	0
338	20240912	133800	831431354	1858	1852	1858	1850	2001
339	20240912	133700	827728103	1858	1857	1858	1852	305
340	20240912	133600	827162218	1857	1857	1857	1857	0
341	20240912	133500	827162218	1857	1855	1857	1855	152
342	20240912	133400	826880000	1857	1857	1857	1857	99
343	20240912	133300	826696157	1857	1857	1857	1857	467
344	20240912	133200	825828938	1857	1850	1857	1850	1011
345	20240912	133100	823958511	1857	1857	1857	1857	1
346	20240912	133000	823956654	1850	1850	1850	1850	325
347	20240912	132900	823355404	1850	1850	1850	1850	0
348	20240912	132800	823355404	1850	1850	1850	1850	0
349	20240912	132700	823355404	1850	1853	1853	1850	880
350	20240912	132600	821726066	1853	1854	1854	1853	4210
351	20240912	132500	813924935	1853	1853	1853	1853	300
352	20240912	132400	813369035	1857	1852	1857	1852	1630
353	20240912	132300	810347111	1853	1853	1853	1853	1
354	20240912	132200	810345258	1849	1850	1850	1849	508
355	20240912	132100	809405906	1850	1850	1850	1850	500
356	20240912	132000	808480906	1850	1850	1850	1850	273
357	20240912	131900	807975856	1850	1850	1850	1850	399
358	20240912	131800	807237706	1850	1851	1851	1850	1000
359	20240912	131700	805387135	1851	1851	1851	1851	1
360	20240912	131600	805385284	1854	1854	1854	1854	3
361	20240912	131500	805379722	1855	1855	1855	1855	0
362	20240912	131400	805379722	1855	1855	1855	1855	30
363	20240912	131300	805324072	1856	1855	1856	1855	1001
364	20240912	131200	803467216	1855	1850	1855	1850	221
365	20240912	131100	803058216	1850	1850	1850	1850	187
366	20240912	131000	802712266	1850	1850	1850	1850	677
367	20240912	130900	801459816	1850	1848	1850	1848	38
368	20240912	130800	801389518	1849	1850	1850	1849	306
369	20240912	130700	800823444	1850	1850	1850	1850	0
370	20240912	130600	800823444	1850	1852	1852	1850	3000
371	20240912	130500	795271474	1858	1858	1858	1858	0
372	20240912	130400	795271474	1858	1858	1858	1858	40
373	20240912	130300	795197154	1858	1853	1858	1852	445
374	20240912	130200	794372815	1857	1852	1857	1852	52
375	20240912	130100	794276506	1853	1855	1858	1853	1460
376	20240912	130000	791570208	1861	1861	1861	1861	0
377	20240912	125900	791570208	1861	1861	1861	1861	0
378	20240912	125800	791570208	1861	1855	1861	1855	813
379	20240912	125700	790061493	1855	1855	1855	1855	14
380	20240912	125600	790035523	1857	1857	1857	1857	539
381	20240912	125500	789034600	1863	1863	1863	1863	2
382	20240912	125400	789030874	1864	1864	1864	1864	31
383	20240912	125300	788973090	1857	1865	1865	1857	322
384	20240912	125200	788372869	1865	1861	1865	1861	2497
385	20240912	125100	783723289	1861	1861	1861	1860	4038
386	20240912	125000	776209708	1861	1859	1861	1859	4279
387	20240912	124900	768250775	1855	1860	1862	1855	4736
388	20240912	124800	759447018	1861	1861	1861	1861	0
389	20240912	124700	759447018	1861	1859	1862	1859	1435
390	20240912	124600	756779251	1859	1862	1862	1859	27
391	20240912	124500	756729040	1862	1860	1862	1859	472
392	20240912	124400	755851574	1862	1859	1862	1859	1599
393	20240912	124300	752877525	1859	1854	1859	1854	4178
394	20240912	124200	745118072	1855	1855	1855	1855	649
395	20240912	124100	743914177	1855	1851	1855	1850	1012
396	20240912	124000	742038255	1851	1851	1851	1851	2
397	20240912	123900	742034553	1850	1850	1850	1850	159
398	20240912	123800	741740403	1850	1850	1850	1850	840
399	20240912	123700	740186403	1850	1850	1850	1850	433
400	20240912	123600	739385353	1850	1850	1851	1850	213
401	20240912	123500	738991302	1850	1850	1850	1850	1
402	20240912	123400	738989452	1850	1850	1850	1850	0
403	20240912	123300	738989452	1850	1847	1850	1847	801
404	20240912	123200	737510002	1850	1849	1850	1849	724
405	20240912	123100	736170702	1847	1845	1847	1845	518
406	20240912	123000	735213992	1845	1844	1845	1844	867
407	20240912	122900	733614392	1844	1844	1844	1844	0
408	20240912	122800	733614392	1844	1844	1844	1844	0
409	20240912	122700	733614392	1844	1844	1844	1844	109
410	20240912	122600	733413396	1840	1843	1843	1840	2000
411	20240912	122500	729731834	1843	1845	1845	1843	8
412	20240912	122400	729717088	1845	1843	1845	1843	426
413	20240912	122300	728931968	1846	1844	1846	1843	1425
414	20240912	122200	726303943	1845	1845	1845	1845	0
415	20240912	122100	726303943	1845	1843	1845	1843	77
416	20240912	122000	726162030	1842	1844	1844	1842	2654
417	20240912	121900	721270323	1844	1844	1844	1844	102
418	20240912	121800	721082235	1846	1844	1846	1843	1686
419	20240912	121700	717972607	1844	1844	1844	1844	100
420	20240912	121600	717788207	1843	1843	1843	1843	209
421	20240912	121500	717403020	1842	1842	1842	1842	400
422	20240912	121400	716666220	1842	1842	1842	1842	0
423	20240912	121300	716666220	1842	1842	1842	1842	2
424	20240912	121200	716662536	1841	1842	1842	1841	1524
425	20240912	121100	713856561	1842	1842	1842	1842	1
426	20240912	121000	713854719	1842	1842	1842	1842	40
427	20240912	120900	713781039	1842	1842	1842	1842	0
428	20240912	120800	713781039	1842	1842	1842	1842	0
429	20240912	120700	713781039	1842	1842	1842	1842	17
430	20240912	120600	713749725	1841	1841	1841	1841	22
431	20240912	120500	713709223	1842	1842	1842	1842	8
432	20240912	120400	713694487	1843	1843	1843	1843	0
433	20240912	120300	713694487	1843	1843	1843	1843	249
434	20240912	120200	713235580	1842	1842	1842	1842	4
435	20240912	120100	713228212	1841	1841	1841	1841	0
436	20240912	120000	713228212	1841	1841	1841	1841	20
437	20240912	115900	713191392	1841	1841	1841	1841	0
438	20240912	115800	713191392	1841	1841	1841	1841	71
439	20240912	115700	713060681	1841	1841	1841	1841	0
440	20240912	115600	713060681	1841	1841	1841	1841	30
441	20240912	115500	713005451	1841	1841	1841	1841	851
442	20240912	115400	711438760	1842	1842	1842	1842	0
443	20240912	115300	711438760	1842	1842	1842	1842	178
444	20240912	115200	711110884	1843	1843	1843	1843	1078
445	20240912	115100	709124130	1843	1843	1843	1843	0
446	20240912	115000	709124130	1843	1843	1843	1843	1
447	20240912	114900	709122287	1843	1843	1843	1843	0
448	20240912	114800	709122287	1843	1843	1843	1843	1
449	20240912	114700	709120444	1843	1843	1843	1843	276
450	20240912	114600	708611776	1845	1844	1845	1844	172
451	20240912	114500	708294555	1844	1844	1844	1844	70
452	20240912	114400	708165475	1844	1844	1844	1844	0
453	20240912	114300	708165475	1844	1843	1844	1843	508
454	20240912	114200	707229068	1843	1843	1843	1843	0
455	20240912	114100	707229068	1843	1843	1843	1843	0
456	20240912	114000	707229068	1843	1843	1843	1843	1
457	20240912	113900	707227225	1842	1842	1842	1842	0
458	20240912	113800	707227225	1842	1842	1842	1842	1
459	20240912	113700	707225383	1843	1843	1843	1843	0
460	20240912	113600	707225383	1843	1843	1843	1843	2
461	20240912	113500	707221697	1843	1843	1843	1843	1
462	20240912	113400	707219854	1843	1843	1843	1843	0
463	20240912	113300	707219854	1843	1843	1843	1843	0
464	20240912	113200	707219854	1843	1843	1843	1843	0
465	20240912	113100	707219854	1843	1843	1843	1843	3
466	20240912	113000	707214325	1844	1839	1844	1839	2720
467	20240912	112900	702202222	1839	1839	1839	1839	1
468	20240912	112800	702200383	1839	1839	1839	1839	1
469	20240912	112700	702198544	1839	1839	1839	1839	3
470	20240912	112600	702193027	1840	1840	1840	1840	129
471	20240912	112500	701955667	1840	1838	1840	1838	203
472	20240912	112400	701582547	1838	1840	1840	1838	60
473	20240912	112300	701472247	1844	1844	1844	1844	1070
474	20240912	112200	699499167	1841	1841	1842	1841	2075
475	20240912	112100	695679058	1841	1841	1841	1841	150
476	20240912	112000	695402908	1841	1841	1841	1841	0
477	20240912	111900	695402908	1841	1842	1842	1841	567
478	20240912	111800	694358525	1843	1844	1845	1843	114
479	20240912	111700	694148313	1844	1844	1844	1843	342
480	20240912	111600	693517892	1844	1844	1844	1844	100
481	20240912	111500	693333492	1844	1846	1846	1844	869
482	20240912	111400	691730487	1848	1848	1848	1848	0
483	20240912	111300	691730487	1848	1848	1848	1848	362
484	20240912	111200	691061511	1848	1848	1850	1848	1732
485	20240912	111100	687859700	1847	1847	1847	1843	1400
486	20240912	111000	685274942	1846	1843	1846	1843	4522
487	20240912	110900	676931338	1843	1841	1843	1841	558
488	20240912	110800	675903945	1840	1839	1840	1839	7143
489	20240912	110700	662760871	1839	1839	1839	1839	0
490	20240912	110600	662760871	1839	1839	1839	1839	54
491	20240912	110500	662661565	1839	1839	1839	1839	0
492	20240912	110400	662661565	1839	1840	1840	1839	2
493	20240912	110300	662657886	1840	1833	1840	1833	86
494	20240912	110200	662500234	1833	1833	1833	1833	0
495	20240912	110100	662500234	1833	1834	1834	1833	1361
496	20240912	110000	660004913	1834	1841	1841	1834	1296
497	20240912	105900	657626547	1840	1840	1840	1840	26
498	20240912	105800	657578707	1841	1841	1841	1841	300
499	20240912	105700	657026407	1841	1845	1845	1841	111
500	20240912	105600	656821643	1843	1843	1843	1843	100
501	20240912	105500	656637343	1840	1840	1840	1840	305
502	20240912	105400	656076143	1840	1840	1840	1840	320
503	20240912	105300	655487343	1840	1840	1840	1839	481
504	20240912	105200	654602308	1840	1840	1840	1840	35
505	20240912	105100	654537908	1840	1840	1840	1840	0
506	20240912	105000	654537908	1840	1840	1840	1840	1
507	20240912	104900	654536068	1840	1842	1842	1840	202
508	20240912	104800	654164129	1846	1846	1846	1845	2793
509	20240912	104700	649010444	1846	1845	1846	1845	569
510	20240912	104600	647960368	1845	1842	1845	1842	15
511	20240912	104500	647932735	1842	1845	1845	1842	69
512	20240912	104400	647805466	1845	1845	1845	1845	1401
513	20240912	104300	645220621	1845	1845	1845	1838	560
514	20240912	104200	644191191	1842	1845	1845	1842	784
515	20240912	104100	642744748	1844	1844	1844	1840	4994
516	20240912	104000	633551604	1845	1842	1845	1842	763
517	20240912	103900	632145355	1842	1835	1842	1835	2234
518	20240912	103800	628034940	1835	1835	1835	1835	1
519	20240912	103700	628033105	1833	1836	1836	1833	2781
520	20240912	103600	622933631	1839	1839	1839	1839	105
521	20240912	103500	622740536	1839	1839	1839	1839	207
522	20240912	103400	622359863	1839	1835	1839	1835	330
523	20240912	103300	621754113	1837	1839	1839	1837	51
524	20240912	103200	621660326	1839	1839	1839	1839	1
525	20240912	103100	621658487	1834	1840	1840	1834	1145
526	20240912	103000	619558397	1842	1842	1842	1842	264
527	20240912	102900	619072109	1842	1838	1842	1834	2004
528	20240912	102800	615394458	1839	1839	1839	1839	10
529	20240912	102700	615376068	1838	1838	1838	1838	50
530	20240912	102600	615284168	1834	1834	1834	1834	18
531	20240912	102500	615251156	1833	1833	1833	1833	2
532	20240912	102400	615247490	1840	1844	1844	1832	2651
533	20240912	102300	610361800	1845	1841	1845	1841	7412
534	20240912	102200	596694304	1845	1842	1845	1841	2555
535	20240912	102100	591981733	1841	1840	1842	1840	1373
536	20240912	102000	589454511	1840	1839	1840	1839	647
537	20240912	101900	588264646	1839	1830	1839	1830	1630
538	20240912	101800	585274132	1830	1830	1830	1830	1
539	20240912	101700	585272302	1827	1826	1830	1826	192
540	20240912	101600	584921701	1826	1831	1831	1826	1041
541	20240912	101500	583019463	1826	1827	1827	1826	2860
542	20240912	101400	577795771	1827	1827	1831	1827	410
543	20240912	101300	577046581	1831	1830	1831	1826	618
544	20240912	101200	575917444	1830	1826	1830	1826	475
545	20240912	101100	575048678	1826	1826	1827	1826	1274
546	20240912	101000	572722352	1826	1826	1826	1826	2563
547	20240912	100900	568042314	1826	1825	1826	1825	1474
548	20240912	100800	565351784	1824	1825	1825	1823	2861
549	20240912	100700	560134463	1825	1828	1828	1825	13434
550	20240912	100600	535597903	1837	1832	1838	1827	8691
551	20240912	100500	519701296	1838	1835	1838	1831	1756
552	20240912	100400	516476898	1835	1835	1835	1831	1008
553	20240912	100300	514631236	1836	1828	1836	1828	289
554	20240912	100200	514102510	1836	1836	1839	1827	6056
555	20240912	100100	503002531	1839	1839	1839	1839	200
556	20240912	100000	502634731	1839	1837	1839	1837	566
557	20240912	095900	501594630	1836	1829	1836	1829	712
558	20240912	095800	500289409	1835	1829	1835	1829	1015
559	20240912	095700	498429941	1833	1830	1833	1828	5927
560	20240912	095600	487592918	1834	1834	1834	1827	1325
561	20240912	095500	485170686	1835	1836	1836	1827	2424
562	20240912	095400	480740428	1836	1840	1840	1827	1942
563	20240912	095300	477190210	1839	1833	1839	1827	13840
564	20240912	095200	451818940	1839	1832	1840	1831	1781
565	20240912	095100	448555460	1832	1834	1841	1832	2129
566	20240912	095000	444654436	1832	1842	1842	1832	3756
567	20240912	094900	437761726	1843	1843	1843	1843	0
568	20240912	094800	437761726	1843	1833	1843	1832	6066
569	20240912	094700	426619171	1840	1832	1840	1831	2409
570	20240912	094600	422207245	1832	1841	1841	1831	6644
571	20240912	094500	410035507	1842	1844	1844	1832	6717
572	20240912	094400	397718267	1846	1846	1846	1834	1417
573	20240912	094300	395116834	1847	1837	1848	1835	2313
574	20240912	094200	390870021	1847	1838	1847	1836	2843
575	20240912	094100	385644815	1836	1845	1845	1836	1998
576	20240912	094000	381970667	1845	1847	1847	1834	1659
577	20240912	093900	378923352	1844	1849	1849	1833	1855
578	20240912	093800	375517398	1849	1840	1849	1833	2369
579	20240912	093700	371169583	1831	1834	1834	1827	20249
580	20240912	093600	334109961	1834	1843	1844	1832	28763
581	20240912	093500	281233349	1843	1853	1853	1841	13290
582	20240912	093400	256704330	1853	1854	1854	1852	4614
583	20240912	093300	248156065	1853	1855	1857	1853	3611
584	20240912	093200	241462269	1858	1858	1858	1855	3617
585	20240912	093100	234747479	1855	1856	1858	1855	1646
586	20240912	093000	231691185	1857	1857	1858	1857	3287
587	20240912	092900	225587220	1857	1855	1857	1855	1358
588	20240912	092800	223067530	1856	1858	1858	1856	2798
589	20240912	092700	217871185	1857	1854	1857	1853	3503
590	20240912	092600	211376015	1855	1862	1863	1855	2699
591	20240912	092500	206358504	1862	1862	1862	1861	64
592	20240912	092400	206239337	1862	1865	1865	1862	489
593	20240912	092300	205328730	1866	1867	1867	1862	2571
594	20240912	092200	200530345	1872	1870	1872	1870	303
595	20240912	092100	199963730	1870	1873	1873	1870	1286
596	20240912	092000	197555073	1875	1867	1875	1867	2425
597	20240912	091900	193015174	1866	1865	1866	1862	11308
598	20240912	091800	171955334	1860	1860	1860	1859	6938
599	20240912	091700	159054072	1860	1860	1860	1860	214
600	20240912	091600	158656032	1860	1864	1864	1860	584
601	20240912	091500	157568558	1864	1858	1864	1858	17245
602	20240912	091400	125526102	1852	1853	1860	1852	3954
603	20240912	091300	118196094	1853	1864	1864	1852	3563
604	20240912	091200	111593802	1864	1865	1865	1855	1505
605	20240912	091100	108788515	1867	1867	1867	1855	2041
606	20240912	091000	104978016	1857	1853	1866	1851	8185
607	20240912	090900	89763815	1851	1851	1852	1850	10939
608	20240912	090800	69515776	1851	1852	1852	1850	3399
609	20240912	090700	63223033	1852	1860	1860	1851	1654
610	20240912	090600	60157747	1860	1860	1865	1860	880
611	20240912	090500	58519845	1860	1858	1864	1855	1024
612	20240912	090400	56616752	1854	1850	1856	1850	2422
613	20240912	090300	52129592	1850	1840	1857	1840	4800
614	20240912	090200	43245750	1849	1839	1849	1837	4887
615	20240912	090100	34256748	1838	1844	1850	1838	11530
616	20240912	090000	13004228	1842	1878	1878	1841	5702