KissMeData/286750/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	205600	386418765	1889	1889	1889	1889	613
3	20240912	205500	386418765	1889	1889	1889	1889	0
4	20240912	205400	386418765	1889	1889	1889	1889	0
5	20240912	205300	386418765	1889	1889	1889	1889	0
6	20240912	205200	386418765	1889	1889	1889	1889	0
7	20240912	205100	386418765	1889	1889	1889	1889	0
8	20240912	205000	386418765	1889	1889	1889	1889	0
9	20240912	204900	386418765	1889	1889	1889	1889	0
10	20240912	204800	386418765	1889	1889	1889	1889	0
11	20240912	204700	386418765	1889	1889	1889	1889	0
12	20240912	204600	386418765	1889	1889	1889	1889	0
13	20240912	204500	386418765	1889	1889	1889	1889	0
14	20240912	204400	386418765	1889	1889	1889	1889	0
15	20240912	204300	386418765	1889	1889	1889	1889	0
16	20240912	204200	386418765	1889	1889	1889	1889	0
17	20240912	204100	386418765	1889	1889	1889	1889	0
18	20240912	204000	386418765	1889	1889	1889	1889	0
19	20240912	203900	386418765	1889	1889	1889	1889	0
20	20240912	203800	386418765	1889	1889	1889	1889	0
21	20240912	203700	386418765	1889	1889	1889	1889	0
22	20240912	203600	386418765	1889	1889	1889	1889	0
23	20240912	203500	386418765	1889	1889	1889	1889	0
24	20240912	203400	386418765	1889	1889	1889	1889	0
25	20240912	203300	386418765	1889	1889	1889	1889	0
26	20240912	203200	386418765	1889	1889	1889	1889	0
27	20240912	203100	386418765	1889	1889	1889	1889	0
28	20240912	203000	386418765	1889	1889	1889	1889	0
29	20240912	202900	386418765	1889	1889	1889	1889	0
30	20240912	202800	386418765	1889	1889	1889	1889	0
31	20240912	202700	386418765	1889	1889	1889	1889	0
32	20240912	202600	386418765	1889	1889	1889	1889	613
33	20240912	202500	386418765	1889	1889	1889	1889	0
34	20240912	202400	386418765	1889	1889	1889	1889	0
35	20240912	202300	386418765	1889	1889	1889	1889	0
36	20240912	202200	386418765	1889	1889	1889	1889	0
37	20240912	202100	386418765	1889	1889	1889	1889	0
38	20240912	202000	386418765	1889	1889	1889	1889	0
39	20240912	201900	386418765	1889	1889	1889	1889	0
40	20240912	201800	386418765	1889	1889	1889	1889	0
41	20240912	201700	386418765	1889	1889	1889	1889	0
42	20240912	201600	386418765	1889	1889	1889	1889	0
43	20240912	201500	386418765	1889	1889	1889	1889	0
44	20240912	201400	386418765	1889	1889	1889	1889	0
45	20240912	201300	386418765	1889	1889	1889	1889	0
46	20240912	201200	386418765	1889	1889	1889	1889	0
47	20240912	201100	386418765	1889	1889	1889	1889	0
48	20240912	201000	386418765	1889	1889	1889	1889	0
49	20240912	200900	386418765	1889	1889	1889	1889	0
50	20240912	200800	386418765	1889	1889	1889	1889	0
51	20240912	200700	386418765	1889	1889	1889	1889	0
52	20240912	200600	386418765	1889	1889	1889	1889	0
53	20240912	200500	386418765	1889	1889	1889	1889	0
54	20240912	200400	386418765	1889	1889	1889	1889	0
55	20240912	200300	386418765	1889	1889	1889	1889	0
56	20240912	200200	386418765	1889	1889	1889	1889	0
57	20240912	200100	386418765	1889	1889	1889	1889	0
58	20240912	200000	386418765	1889	1889	1889	1889	0
59	20240912	195900	386418765	1889	1889	1889	1889	0
60	20240912	195800	386418765	1889	1889	1889	1889	0
61	20240912	195700	386418765	1889	1889	1889	1889	0
62	20240912	195600	386418765	1889	1889	1889	1889	613
63	20240912	195500	386418765	1889	1889	1889	1889	0
64	20240912	195400	386418765	1889	1889	1889	1889	0
65	20240912	195300	386418765	1889	1889	1889	1889	0
66	20240912	195200	386418765	1889	1889	1889	1889	0
67	20240912	195100	386418765	1889	1889	1889	1889	0
68	20240912	195000	386418765	1889	1889	1889	1889	0
69	20240912	194900	386418765	1889	1889	1889	1889	0
70	20240912	194800	386418765	1889	1889	1889	1889	0
71	20240912	194700	386418765	1889	1889	1889	1889	0
72	20240912	194600	386418765	1889	1889	1889	1889	0
73	20240912	194500	386418765	1889	1889	1889	1889	0
74	20240912	194400	386418765	1889	1889	1889	1889	0
75	20240912	194300	386418765	1889	1889	1889	1889	0
76	20240912	194200	386418765	1889	1889	1889	1889	0
77	20240912	194100	386418765	1889	1889	1889	1889	0
78	20240912	194000	386418765	1889	1889	1889	1889	0
79	20240912	193900	386418765	1889	1889	1889	1889	0
80	20240912	193800	386418765	1889	1889	1889	1889	0
81	20240912	193700	386418765	1889	1889	1889	1889	0
82	20240912	193600	386418765	1889	1889	1889	1889	0
83	20240912	193500	386418765	1889	1889	1889	1889	0
84	20240912	193400	386418765	1889	1889	1889	1889	0
85	20240912	193300	386418765	1889	1889	1889	1889	0
86	20240912	193200	386418765	1889	1889	1889	1889	0
87	20240912	193100	386418765	1889	1889	1889	1889	0
88	20240912	193000	386418765	1889	1889	1889	1889	0
89	20240912	192900	386418765	1889	1889	1889	1889	0
90	20240912	192800	386418765	1889	1889	1889	1889	0
91	20240912	192700	386418765	1889	1889	1889	1889	0
92	20240912	192600	386418765	1889	1889	1889	1889	613
93	20240912	192500	386418765	1889	1889	1889	1889	0
94	20240912	192400	386418765	1889	1889	1889	1889	0
95	20240912	192300	386418765	1889	1889	1889	1889	0
96	20240912	192200	386418765	1889	1889	1889	1889	0
97	20240912	192100	386418765	1889	1889	1889	1889	0
98	20240912	192000	386418765	1889	1889	1889	1889	0
99	20240912	191900	386418765	1889	1889	1889	1889	0
100	20240912	191800	386418765	1889	1889	1889	1889	0
101	20240912	191700	386418765	1889	1889	1889	1889	0
102	20240912	191600	386418765	1889	1889	1889	1889	0
103	20240912	191500	386418765	1889	1889	1889	1889	0
104	20240912	191400	386418765	1889	1889	1889	1889	0
105	20240912	191300	386418765	1889	1889	1889	1889	0
106	20240912	191200	386418765	1889	1889	1889	1889	0
107	20240912	191100	386418765	1889	1889	1889	1889	0
108	20240912	191000	386418765	1889	1889	1889	1889	0
109	20240912	190900	386418765	1889	1889	1889	1889	0
110	20240912	190800	386418765	1889	1889	1889	1889	0
111	20240912	190700	386418765	1889	1889	1889	1889	0
112	20240912	190600	386418765	1889	1889	1889	1889	0
113	20240912	190500	386418765	1889	1889	1889	1889	0
114	20240912	190400	386418765	1889	1889	1889	1889	0
115	20240912	190300	386418765	1889	1889	1889	1889	0
116	20240912	190200	386418765	1889	1889	1889	1889	0
117	20240912	190100	386418765	1889	1889	1889	1889	0
118	20240912	190000	386418765	1889	1889	1889	1889	0
119	20240912	185900	386418765	1889	1889	1889	1889	0
120	20240912	185800	386418765	1889	1889	1889	1889	0
121	20240912	185700	386418765	1889	1889	1889	1889	0
122	20240912	185600	386418765	1889	1889	1889	1889	613
123	20240912	185500	386418765	1889	1889	1889	1889	0
124	20240912	185400	386418765	1889	1889	1889	1889	0
125	20240912	185300	386418765	1889	1889	1889	1889	0
126	20240912	185200	386418765	1889	1889	1889	1889	0
127	20240912	185100	386418765	1889	1889	1889	1889	0
128	20240912	185000	386418765	1889	1889	1889	1889	0
129	20240912	184900	386418765	1889	1889	1889	1889	0
130	20240912	184800	386418765	1889	1889	1889	1889	0
131	20240912	184700	386418765	1889	1889	1889	1889	0
132	20240912	184600	386418765	1889	1889	1889	1889	0
133	20240912	184500	386418765	1889	1889	1889	1889	0
134	20240912	184400	386418765	1889	1889	1889	1889	0
135	20240912	184300	386418765	1889	1889	1889	1889	0
136	20240912	184200	386418765	1889	1889	1889	1889	0
137	20240912	184100	386418765	1889	1889	1889	1889	0
138	20240912	184000	386418765	1889	1889	1889	1889	0
139	20240912	183900	386418765	1889	1889	1889	1889	0
140	20240912	183800	386418765	1889	1889	1889	1889	0
141	20240912	183700	386418765	1889	1889	1889	1889	0
142	20240912	183600	386418765	1889	1889	1889	1889	0
143	20240912	183500	386418765	1889	1889	1889	1889	0
144	20240912	183400	386418765	1889	1889	1889	1889	0
145	20240912	183300	386418765	1889	1889	1889	1889	0
146	20240912	183200	386418765	1889	1889	1889	1889	0
147	20240912	183100	386418765	1889	1889	1889	1889	0
148	20240912	183000	386418765	1889	1889	1889	1889	0
149	20240912	182900	386418765	1889	1889	1889	1889	0
150	20240912	182800	386418765	1889	1889	1889	1889	0
151	20240912	182700	386418765	1889	1889	1889	1889	0
152	20240912	182600	386418765	1889	1889	1889	1889	613
153	20240912	182500	386418765	1889	1889	1889	1889	0
154	20240912	182400	386418765	1889	1889	1889	1889	0
155	20240912	182300	386418765	1889	1889	1889	1889	0
156	20240912	182200	386418765	1889	1889	1889	1889	0
157	20240912	182100	386418765	1889	1889	1889	1889	0
158	20240912	182000	386418765	1889	1889	1889	1889	0
159	20240912	181900	386418765	1889	1889	1889	1889	0
160	20240912	181800	386418765	1889	1889	1889	1889	0
161	20240912	181700	386418765	1889	1889	1889	1889	0
162	20240912	181600	386418765	1889	1889	1889	1889	0
163	20240912	181500	386418765	1889	1889	1889	1889	0
164	20240912	181400	386418765	1889	1889	1889	1889	0
165	20240912	181300	386418765	1889	1889	1889	1889	0
166	20240912	181200	386418765	1889	1889	1889	1889	0
167	20240912	181100	386418765	1889	1889	1889	1889	0
168	20240912	181000	386418765	1889	1889	1889	1889	0
169	20240912	180900	386418765	1889	1889	1889	1889	0
170	20240912	180800	386418765	1889	1889	1889	1889	0
171	20240912	180700	386418765	1889	1889	1889	1889	0
172	20240912	180600	386418765	1889	1889	1889	1889	0
173	20240912	180500	386418765	1889	1889	1889	1889	0
174	20240912	180400	386418765	1889	1889	1889	1889	0
175	20240912	180300	386418765	1889	1889	1889	1889	0
176	20240912	180200	386418765	1889	1889	1889	1889	0
177	20240912	180100	386418765	1889	1889	1889	1889	0
178	20240912	180000	386418765	1889	1889	1889	1889	0
179	20240912	175900	386418765	1889	1889	1889	1889	0
180	20240912	175800	386418765	1889	1889	1889	1889	0
181	20240912	175700	386418765	1889	1889	1889	1889	0
182	20240912	175600	386418765	1889	1889	1889	1889	613
183	20240912	175500	386418765	1889	1889	1889	1889	0
184	20240912	175400	386418765	1889	1889	1889	1889	0
185	20240912	175300	386418765	1889	1889	1889	1889	0
186	20240912	175200	386418765	1889	1889	1889	1889	0
187	20240912	175100	386418765	1889	1889	1889	1889	0
188	20240912	175000	386418765	1889	1889	1889	1889	0
189	20240912	174900	386418765	1889	1889	1889	1889	0
190	20240912	174800	386418765	1889	1889	1889	1889	0
191	20240912	174700	386418765	1889	1889	1889	1889	0
192	20240912	174600	386418765	1889	1889	1889	1889	0
193	20240912	174500	386418765	1889	1889	1889	1889	0
194	20240912	174400	386418765	1889	1889	1889	1889	0
195	20240912	174300	386418765	1889	1889	1889	1889	0
196	20240912	174200	386418765	1889	1889	1889	1889	0
197	20240912	174100	386418765	1889	1889	1889	1889	0
198	20240912	174000	386418765	1889	1889	1889	1889	0
199	20240912	173900	386418765	1889	1889	1889	1889	0
200	20240912	173800	386418765	1889	1889	1889	1889	0
201	20240912	173700	386418765	1889	1889	1889	1889	0
202	20240912	173600	386418765	1889	1889	1889	1889	0
203	20240912	173500	386418765	1889	1889	1889	1889	0
204	20240912	173400	386418765	1889	1889	1889	1889	0
205	20240912	173300	386418765	1889	1889	1889	1889	0
206	20240912	173200	386418765	1889	1889	1889	1889	0
207	20240912	173100	386418765	1889	1889	1889	1889	0
208	20240912	173000	386418765	1889	1889	1889	1889	0
209	20240912	172900	386418765	1889	1889	1889	1889	0
210	20240912	172800	386418765	1889	1889	1889	1889	0
211	20240912	172700	386418765	1889	1889	1889	1889	0
212	20240912	172600	386418765	1889	1889	1889	1889	613
213	20240912	172500	386418765	1889	1889	1889	1889	0
214	20240912	172400	386418765	1889	1889	1889	1889	0
215	20240912	172300	386418765	1889	1889	1889	1889	0
216	20240912	172200	386418765	1889	1889	1889	1889	0
217	20240912	172100	386418765	1889	1889	1889	1889	0
218	20240912	172000	386418765	1889	1889	1889	1889	0
219	20240912	171900	386418765	1889	1889	1889	1889	0
220	20240912	171800	386418765	1889	1889	1889	1889	0
221	20240912	171700	386418765	1889	1889	1889	1889	0
222	20240912	171600	386418765	1889	1889	1889	1889	0
223	20240912	171500	386418765	1889	1889	1889	1889	0
224	20240912	171400	386418765	1889	1889	1889	1889	0
225	20240912	171300	386418765	1889	1889	1889	1889	0
226	20240912	171200	386418765	1889	1889	1889	1889	0
227	20240912	171100	386418765	1889	1889	1889	1889	0
228	20240912	171000	386418765	1889	1889	1889	1889	0
229	20240912	170900	386418765	1889	1889	1889	1889	0
230	20240912	170800	386418765	1889	1889	1889	1889	0
231	20240912	170700	386418765	1889	1889	1889	1889	0
232	20240912	170600	386418765	1889	1889	1889	1889	0
233	20240912	170500	386418765	1889	1889	1889	1889	0
234	20240912	170400	386418765	1889	1889	1889	1889	0
235	20240912	170300	386418765	1889	1889	1889	1889	0
236	20240912	170200	386418765	1889	1889	1889	1889	0
237	20240912	170100	386418765	1889	1889	1889	1889	0
238	20240912	170000	386418765	1889	1889	1889	1889	0
239	20240912	165900	386418765	1889	1889	1889	1889	0
240	20240912	165800	386418765	1889	1889	1889	1889	0
241	20240912	165700	386418765	1889	1889	1889	1889	0
242	20240912	165600	386418765	1889	1889	1889	1889	613
243	20240912	165500	386418765	1889	1889	1889	1889	0
244	20240912	165400	386418765	1889	1889	1889	1889	0
245	20240912	165300	386418765	1889	1889	1889	1889	0
246	20240912	165200	386418765	1889	1889	1889	1889	0
247	20240912	165100	386418765	1889	1889	1889	1889	0
248	20240912	165000	386418765	1889	1889	1889	1889	0
249	20240912	164900	386418765	1889	1889	1889	1889	0
250	20240912	164800	386418765	1889	1889	1889	1889	0
251	20240912	164700	386418765	1889	1889	1889	1889	0
252	20240912	164600	386418765	1889	1889	1889	1889	0
253	20240912	164500	386418765	1889	1889	1889	1889	0
254	20240912	164400	386418765	1889	1889	1889	1889	0
255	20240912	164300	386418765	1889	1889	1889	1889	0
256	20240912	164200	386418765	1889	1889	1889	1889	0
257	20240912	164100	386418765	1889	1889	1889	1889	0
258	20240912	164000	386418765	1889	1889	1889	1889	0
259	20240912	163900	386418765	1889	1889	1889	1889	0
260	20240912	163800	386418765	1889	1889	1889	1889	0
261	20240912	163700	386418765	1889	1889	1889	1889	0
262	20240912	163600	386418765	1889	1889	1889	1889	0
263	20240912	163500	386418765	1889	1889	1889	1889	0
264	20240912	163400	386418765	1889	1889	1889	1889	0
265	20240912	163300	386418765	1889	1889	1889	1889	0
266	20240912	163200	386418765	1889	1889	1889	1889	0
267	20240912	163100	386418765	1889	1889	1889	1889	0
268	20240912	163000	386418765	1889	1889	1889	1889	0
269	20240912	162900	386418765	1889	1889	1889	1889	0
270	20240912	162800	386418765	1889	1889	1889	1889	0
271	20240912	162700	386418765	1889	1889	1889	1889	0
272	20240912	162600	386418765	1889	1889	1889	1889	613
273	20240912	162500	386418765	1889	1889	1889	1889	0
274	20240912	162400	386418765	1889	1889	1889	1889	0
275	20240912	162300	386418765	1889	1889	1889	1889	0
276	20240912	162200	386418765	1889	1889	1889	1889	0
277	20240912	162100	386418765	1889	1889	1889	1889	0
278	20240912	162000	386418765	1889	1889	1889	1889	0
279	20240912	161900	386418765	1889	1889	1889	1889	0
280	20240912	161800	386418765	1889	1889	1889	1889	0
281	20240912	161700	386418765	1889	1889	1889	1889	0
282	20240912	161600	386418765	1889	1889	1889	1889	0
283	20240912	161500	386418765	1889	1889	1889	1889	0
284	20240912	161400	386418765	1889	1889	1889	1889	0
285	20240912	161300	386418765	1889	1889	1889	1889	0
286	20240912	161200	386418765	1889	1889	1889	1889	0
287	20240912	161100	386418765	1889	1889	1889	1889	0
288	20240912	161000	386418765	1889	1889	1889	1889	0
289	20240912	160900	386418765	1889	1889	1889	1889	0
290	20240912	160800	386418765	1889	1889	1889	1889	0
291	20240912	160700	386418765	1889	1889	1889	1889	0
292	20240912	160600	386418765	1889	1889	1889	1889	0
293	20240912	160500	386418765	1889	1889	1889	1889	0
294	20240912	160400	386418765	1889	1889	1889	1889	0
295	20240912	160300	386418765	1889	1889	1889	1889	0
296	20240912	160200	386418765	1889	1889	1889	1889	0
297	20240912	160100	386418765	1889	1889	1889	1889	0
298	20240912	160000	386418765	1889	1889	1889	1889	0
299	20240912	155900	386418765	1889	1889	1889	1889	0
300	20240912	155800	386418765	1889	1889	1889	1889	0
301	20240912	155700	386418765	1889	1889	1889	1889	0
302	20240912	155600	386418765	1889	1889	1889	1889	613
303	20240912	155500	386418765	1889	1889	1889	1889	0
304	20240912	155400	386418765	1889	1889	1889	1889	0
305	20240912	155300	386418765	1889	1889	1889	1889	0
306	20240912	155200	386418765	1889	1889	1889	1889	0
307	20240912	155100	386418765	1889	1889	1889	1889	0
308	20240912	155000	386418765	1889	1889	1889	1889	0
309	20240912	154900	386418765	1889	1889	1889	1889	0
310	20240912	154800	386418765	1889	1889	1889	1889	0
311	20240912	154700	386418765	1889	1889	1889	1889	0
312	20240912	154600	386418765	1889	1889	1889	1889	0
313	20240912	154500	386418765	1889	1889	1889	1889	0
314	20240912	154400	386418765	1889	1889	1889	1889	0
315	20240912	154300	386418765	1889	1889	1889	1889	0
316	20240912	154200	386418765	1889	1889	1889	1889	0
317	20240912	154100	386418765	1889	1889	1889	1889	0
318	20240912	154000	386418765	1889	1889	1889	1889	0
319	20240912	153900	386418765	1889	1889	1889	1889	0
320	20240912	153800	386418765	1889	1889	1889	1889	0
321	20240912	153700	386418765	1889	1889	1889	1889	0
322	20240912	153600	386418765	1889	1889	1889	1889	0
323	20240912	153500	386418765	1889	1889	1889	1889	0
324	20240912	153400	386418765	1889	1889	1889	1889	0
325	20240912	153300	386418765	1889	1889	1889	1889	0
326	20240912	153200	386418765	1889	1889	1889	1889	0
327	20240912	153100	386418765	1889	1889	1889	1889	0
328	20240912	153000	386418765	1889	1889	1889	1889	613
329	20240912	152900	385260808	1890	1890	1890	1890	0
330	20240912	152800	385260808	1890	1890	1890	1890	0
331	20240912	152700	385260808	1890	1890	1890	1890	0
332	20240912	152600	385260808	1890	1890	1890	1890	0
333	20240912	152500	385260808	1890	1890	1890	1890	0
334	20240912	152400	385260808	1890	1890	1890	1890	0
335	20240912	152300	385260808	1890	1890	1890	1890	0
336	20240912	152200	385260808	1890	1890	1890	1890	0
337	20240912	152100	385260808	1890	1890	1890	1890	0
338	20240912	152000	385260808	1890	1890	1890	1890	0
339	20240912	151900	385260808	1890	1889	1891	1889	1572
340	20240912	151800	382290069	1870	1880	1880	1870	8
341	20240912	151700	382275099	1880	1880	1880	1880	104
342	20240912	151600	382079579	1880	1880	1880	1880	0
343	20240912	151500	382079579	1880	1877	1880	1875	1001
344	20240912	151400	380202269	1871	1871	1871	1871	0
345	20240912	151300	380202269	1871	1887	1890	1869	1103
346	20240912	151200	378126704	1870	1870	1870	1870	1
347	20240912	151100	378124834	1868	1873	1873	1868	2000
348	20240912	151000	374386410	1882	1882	1882	1882	0
349	20240912	150900	374386410	1882	1891	1891	1882	1125
350	20240912	150800	372261539	1892	1896	1896	1892	421
351	20240912	150700	371464971	1896	1890	1896	1890	32
352	20240912	150600	371404357	1894	1894	1894	1894	6
353	20240912	150500	371392993	1893	1893	1893	1893	0
354	20240912	150400	371392993	1893	1893	1893	1893	511
355	20240912	150300	370425670	1892	1892	1892	1892	1259
356	20240912	150200	368043642	1892	1892	1892	1892	0
357	20240912	150100	368043642	1892	1892	1892	1892	0
358	20240912	150000	368043642	1892	1892	1892	1892	0
359	20240912	145900	368043642	1892	1892	1892	1892	0
360	20240912	145800	368043642	1892	1892	1892	1892	0
361	20240912	145700	368043642	1892	1886	1892	1886	562
362	20240912	145600	366981573	1884	1884	1884	1884	0
363	20240912	145500	366981573	1884	1882	1884	1882	801
364	20240912	145400	365472889	1880	1879	1880	1879	699
365	20240912	145300	364159228	1879	1879	1879	1879	0
366	20240912	145200	364159228	1879	1879	1879	1879	0
367	20240912	145100	364159228	1879	1879	1879	1879	0
368	20240912	145000	364159228	1879	1879	1879	1879	0
369	20240912	144900	364159228	1879	1879	1879	1879	0
370	20240912	144800	364159228	1879	1879	1879	1879	0
371	20240912	144700	364159228	1879	1879	1879	1879	0
372	20240912	144600	364159228	1879	1879	1879	1879	0
373	20240912	144500	364159228	1879	1879	1879	1879	0
374	20240912	144400	364159228	1879	1879	1879	1879	0
375	20240912	144300	364159228	1879	1879	1879	1879	0
376	20240912	144200	364159228	1879	1879	1879	1879	0
377	20240912	144100	364159228	1879	1879	1879	1879	0
378	20240912	144000	364159228	1879	1879	1879	1879	0
379	20240912	143900	364159228	1879	1879	1879	1879	1
380	20240912	143800	364157349	1875	1875	1875	1875	70
381	20240912	143700	364026099	1875	1875	1875	1875	0
382	20240912	143600	364026099	1875	1875	1875	1875	0
383	20240912	143500	364026099	1875	1875	1875	1875	0
384	20240912	143400	364026099	1875	1875	1875	1875	0
385	20240912	143300	364026099	1875	1875	1875	1875	0
386	20240912	143200	364026099	1875	1875	1875	1875	0
387	20240912	143100	364026099	1875	1875	1875	1875	0
388	20240912	143000	364026099	1875	1875	1875	1875	0
389	20240912	142900	364026099	1875	1875	1875	1875	0
390	20240912	142800	364026099	1875	1879	1879	1875	24
391	20240912	142700	363981059	1879	1879	1879	1879	0
392	20240912	142600	363981059	1879	1879	1879	1879	0
393	20240912	142500	363981059	1879	1879	1879	1879	0
394	20240912	142400	363981059	1879	1879	1879	1879	0
395	20240912	142300	363981059	1879	1879	1879	1879	0
396	20240912	142200	363981059	1879	1876	1879	1876	32
397	20240912	142100	363920986	1870	1870	1870	1870	0
398	20240912	142000	363920986	1870	1870	1870	1870	0
399	20240912	141900	363920986	1870	1870	1870	1870	0
400	20240912	141800	363920986	1870	1870	1870	1870	0
401	20240912	141700	363920986	1870	1870	1870	1870	0
402	20240912	141600	363920986	1870	1870	1870	1870	0
403	20240912	141500	363920986	1870	1870	1870	1870	0
404	20240912	141400	363920986	1870	1870	1870	1870	0
405	20240912	141300	363920986	1870	1870	1870	1870	0
406	20240912	141200	363920986	1870	1870	1870	1870	81
407	20240912	141100	363769516	1867	1867	1867	1867	0
408	20240912	141000	363769516	1867	1860	1867	1860	5156
409	20240912	140900	354174629	1860	1860	1860	1860	0
410	20240912	140800	354174629	1860	1860	1860	1860	0
411	20240912	140700	354174629	1860	1860	1860	1860	0
412	20240912	140600	354174629	1860	1860	1860	1860	0
413	20240912	140500	354174629	1860	1860	1860	1860	0
414	20240912	140400	354174629	1860	1860	1860	1860	0
415	20240912	140300	354174629	1860	1859	1860	1859	4
416	20240912	140200	354167190	1860	1860	1860	1860	0
417	20240912	140100	354167190	1860	1860	1860	1860	0
418	20240912	140000	354167190	1860	1860	1860	1860	0
419	20240912	135900	354167190	1860	1860	1860	1860	0
420	20240912	135800	354167190	1860	1860	1860	1860	0
421	20240912	135700	354167190	1860	1860	1860	1860	0
422	20240912	135600	354167190	1860	1845	1860	1845	3
423	20240912	135500	354161626	1857	1857	1857	1857	0
424	20240912	135400	354161626	1857	1857	1857	1857	0
425	20240912	135300	354161626	1857	1857	1857	1857	0
426	20240912	135200	354161626	1857	1857	1857	1857	0
427	20240912	135100	354161626	1857	1857	1857	1857	0
428	20240912	135000	354161626	1857	1859	1859	1857	82
429	20240912	134900	354009350	1845	1845	1845	1845	0
430	20240912	134800	354009350	1845	1845	1845	1845	0
431	20240912	134700	354009350	1845	1845	1845	1845	0
432	20240912	134600	354009350	1845	1845	1845	1845	2
433	20240912	134500	354005660	1845	1845	1845	1845	0
434	20240912	134400	354005660	1845	1846	1846	1845	802
435	20240912	134300	352525870	1857	1857	1857	1857	0
436	20240912	134200	352525870	1857	1857	1857	1857	0
437	20240912	134100	352525870	1857	1857	1857	1857	169
438	20240912	134000	352212037	1857	1857	1857	1857	0
439	20240912	133900	352212037	1857	1857	1857	1857	0
440	20240912	133800	352212037	1857	1857	1857	1857	0
441	20240912	133700	352212037	1857	1857	1857	1857	0
442	20240912	133600	352212037	1857	1857	1857	1857	0
443	20240912	133500	352212037	1857	1857	1857	1857	0
444	20240912	133400	352212037	1857	1857	1857	1857	0
445	20240912	133300	352212037	1857	1857	1857	1857	0
446	20240912	133200	352212037	1857	1857	1857	1857	0
447	20240912	133100	352212037	1857	1857	1857	1857	0
448	20240912	133000	352212037	1857	1857	1857	1857	0
449	20240912	132900	352212037	1857	1857	1857	1857	0
450	20240912	132800	352212037	1857	1857	1857	1857	0
451	20240912	132700	352212037	1857	1857	1857	1857	0
452	20240912	132600	352212037	1857	1857	1857	1857	0
453	20240912	132500	352212037	1857	1857	1857	1857	0
454	20240912	132400	352212037	1857	1857	1857	1857	0
455	20240912	132300	352212037	1857	1857	1857	1857	0
456	20240912	132200	352212037	1857	1857	1857	1857	0
457	20240912	132100	352212037	1857	1857	1857	1857	16
458	20240912	132000	352182325	1864	1864	1864	1864	0
459	20240912	131900	352182325	1864	1864	1864	1864	0
460	20240912	131800	352182325	1864	1864	1864	1864	0
461	20240912	131700	352182325	1864	1864	1864	1864	0
462	20240912	131600	352182325	1864	1864	1864	1864	0
463	20240912	131500	352182325	1864	1864	1864	1864	1
464	20240912	131400	352180461	1857	1857	1857	1857	0
465	20240912	131300	352180461	1857	1857	1857	1857	0
466	20240912	131200	352180461	1857	1857	1857	1857	0
467	20240912	131100	352180461	1857	1857	1857	1857	0
468	20240912	131000	352180461	1857	1857	1857	1857	0
469	20240912	130900	352180461	1857	1857	1857	1857	300
470	20240912	130800	351623361	1867	1867	1867	1867	0
471	20240912	130700	351623361	1867	1867	1867	1867	0
472	20240912	130600	351623361	1867	1867	1867	1867	0
473	20240912	130500	351623361	1867	1867	1867	1867	0
474	20240912	130400	351623361	1867	1867	1867	1867	0
475	20240912	130300	351623361	1867	1867	1867	1867	0
476	20240912	130200	351623361	1867	1867	1867	1867	106
477	20240912	130100	351425459	1867	1867	1867	1867	0
478	20240912	130000	351425459	1867	1867	1867	1867	0
479	20240912	125900	351425459	1867	1867	1867	1867	15
480	20240912	125800	351397454	1867	1867	1867	1867	0
481	20240912	125700	351397454	1867	1867	1867	1867	0
482	20240912	125600	351397454	1867	1867	1867	1867	5
483	20240912	125500	351388119	1867	1867	1867	1867	4
484	20240912	125400	351380651	1878	1878	1878	1878	5
485	20240912	125300	351371261	1879	1879	1879	1879	0
486	20240912	125200	351371261	1879	1879	1879	1879	0
487	20240912	125100	351371261	1879	1879	1879	1879	4
488	20240912	125000	351363745	1881	1881	1881	1881	0
489	20240912	124900	351363745	1881	1881	1881	1881	0
490	20240912	124800	351363745	1881	1881	1881	1881	1
491	20240912	124700	351361864	1871	1871	1871	1871	0
492	20240912	124600	351361864	1871	1873	1873	1871	1164
493	20240912	124500	349183705	1885	1885	1885	1885	0
494	20240912	124400	349183705	1885	1885	1885	1885	1500
495	20240912	124300	346356205	1885	1885	1885	1885	1483
496	20240912	124200	343560750	1873	1873	1873	1873	6
497	20240912	124100	343549512	1885	1885	1885	1885	1
498	20240912	124000	343547627	1880	1880	1880	1880	0
499	20240912	123900	343547627	1880	1880	1880	1880	0
500	20240912	123800	343547627	1880	1880	1880	1880	119
501	20240912	123700	343323907	1885	1870	1885	1870	852
502	20240912	123600	341727368	1870	1870	1870	1870	799
503	20240912	123500	340233238	1870	1854	1870	1854	1716
504	20240912	123400	337038623	1846	1846	1846	1846	0
505	20240912	123300	337038623	1846	1846	1846	1846	0
506	20240912	123200	337038623	1846	1846	1846	1846	0
507	20240912	123100	337038623	1846	1846	1846	1846	0
508	20240912	123000	337038623	1846	1846	1846	1846	0
509	20240912	122900	337038623	1846	1846	1846	1846	0
510	20240912	122800	337038623	1846	1846	1846	1846	0
511	20240912	122700	337038623	1846	1849	1849	1846	300
512	20240912	122600	336484484	1854	1854	1854	1854	0
513	20240912	122500	336484484	1854	1854	1854	1854	0
514	20240912	122400	336484484	1854	1854	1854	1854	0
515	20240912	122300	336484484	1854	1854	1854	1854	0
516	20240912	122200	336484484	1854	1854	1854	1854	0
517	20240912	122100	336484484	1854	1854	1854	1854	1
518	20240912	122000	336482630	1846	1848	1848	1846	135
519	20240912	121900	336233279	1847	1847	1847	1847	0
520	20240912	121800	336233279	1847	1847	1847	1847	0
521	20240912	121700	336233279	1847	1847	1847	1847	0
522	20240912	121600	336233279	1847	1848	1848	1847	600
523	20240912	121500	335125069	1847	1847	1847	1847	0
524	20240912	121400	335125069	1847	1847	1847	1847	0
525	20240912	121300	335125069	1847	1847	1847	1847	300
526	20240912	121200	334570969	1859	1859	1859	1859	0
527	20240912	121100	334570969	1859	1859	1859	1859	0
528	20240912	121000	334570969	1859	1859	1859	1859	0
529	20240912	120900	334570969	1859	1859	1859	1859	0
530	20240912	120800	334570969	1859	1859	1859	1859	0
531	20240912	120700	334570969	1859	1854	1859	1854	2
532	20240912	120600	334567256	1848	1848	1848	1848	0
533	20240912	120500	334567256	1848	1848	1848	1848	0
534	20240912	120400	334567256	1848	1848	1848	1848	0
535	20240912	120300	334567256	1848	1848	1848	1848	0
536	20240912	120200	334567256	1848	1853	1853	1848	54
537	20240912	120100	334467449	1854	1854	1854	1854	1
538	20240912	120000	334465595	1854	1854	1854	1854	0
539	20240912	115900	334465595	1854	1854	1854	1854	0
540	20240912	115800	334465595	1854	1854	1854	1854	0
541	20240912	115700	334465595	1854	1854	1854	1854	86
542	20240912	115600	334306151	1854	1854	1854	1854	0
543	20240912	115500	334306151	1854	1854	1854	1854	0
544	20240912	115400	334306151	1854	1854	1854	1854	0
545	20240912	115300	334306151	1854	1854	1854	1854	0
546	20240912	115200	334306151	1854	1854	1854	1854	0
547	20240912	115100	334306151	1854	1854	1854	1854	0
548	20240912	115000	334306151	1854	1848	1854	1848	23
549	20240912	114900	334263521	1854	1848	1854	1848	30
550	20240912	114800	334207990	1834	1834	1834	1834	1
551	20240912	114700	334206156	1850	1848	1850	1848	2
552	20240912	114600	334202458	1834	1834	1834	1834	0
553	20240912	114500	334202458	1834	1834	1834	1834	0
554	20240912	114400	334202458	1834	1834	1834	1834	0
555	20240912	114300	334202458	1834	1834	1834	1834	0
556	20240912	114200	334202458	1834	1834	1834	1834	0
557	20240912	114100	334202458	1834	1834	1834	1834	0
558	20240912	114000	334202458	1834	1834	1834	1834	0
559	20240912	113900	334202458	1834	1835	1835	1833	304
560	20240912	113800	333645177	1835	1840	1840	1835	281
561	20240912	113700	333128278	1842	1842	1842	1842	0
562	20240912	113600	333128278	1842	1845	1845	1842	200
563	20240912	113500	332759422	1868	1868	1868	1868	0
564	20240912	113400	332759422	1868	1868	1868	1868	0
565	20240912	113300	332759422	1868	1843	1869	1840	92
566	20240912	113200	332590042	1854	1854	1854	1854	2
567	20240912	113100	332586334	1870	1870	1870	1870	0
568	20240912	113000	332586334	1870	1870	1870	1870	0
569	20240912	112900	332586334	1870	1870	1870	1870	0
570	20240912	112800	332586334	1870	1870	1870	1870	0
571	20240912	112700	332586334	1870	1870	1870	1870	0
572	20240912	112600	332586334	1870	1870	1870	1870	0
573	20240912	112500	332586334	1870	1870	1870	1870	0
574	20240912	112400	332586334	1870	1870	1870	1870	0
575	20240912	112300	332586334	1870	1870	1870	1870	0
576	20240912	112200	332586334	1870	1870	1870	1870	0
577	20240912	112100	332586334	1870	1854	1870	1854	280
578	20240912	112000	332062750	1870	1870	1870	1870	0
579	20240912	111900	332062750	1870	1870	1870	1870	0
580	20240912	111800	332062750	1870	1870	1870	1870	0
581	20240912	111700	332062750	1870	1870	1870	1870	0
582	20240912	111600	332062750	1870	1870	1870	1870	0
583	20240912	111500	332062750	1870	1854	1870	1854	2
584	20240912	111400	332059026	1854	1854	1870	1854	14
585	20240912	111300	332032994	1841	1841	1841	1841	0
586	20240912	111200	332032994	1841	1841	1841	1841	0
587	20240912	111100	332032994	1841	1841	1841	1841	0
588	20240912	111000	332032994	1841	1841	1841	1841	6
589	20240912	110900	332021948	1841	1841	1841	1841	0
590	20240912	110800	332021948	1841	1841	1841	1841	1
591	20240912	110700	332020107	1840	1840	1840	1840	0
592	20240912	110600	332020107	1840	1840	1840	1840	0
593	20240912	110500	332020107	1840	1840	1840	1840	0
594	20240912	110400	332020107	1840	1843	1843	1840	500
595	20240912	110300	331099151	1843	1843	1843	1843	1
596	20240912	110200	331097308	1842	1842	1843	1842	527
597	20240912	110100	330126049	1842	1842	1842	1842	4
598	20240912	110000	330118681	1841	1841	1841	1841	0
599	20240912	105900	330118681	1841	1840	1841	1840	67
600	20240912	105800	329995383	1840	1844	1844	1840	157
601	20240912	105700	329706424	1845	1849	1849	1845	963
602	20240912	105600	327928413	1849	1848	1849	1845	176
603	20240912	105500	327603225	1849	1849	1849	1849	0
604	20240912	105400	327603225	1849	1849	1849	1849	100
605	20240912	105300	327418325	1849	1849	1849	1849	0
606	20240912	105200	327418325	1849	1850	1850	1849	104
607	20240912	105100	327225929	1849	1849	1849	1849	1
608	20240912	105000	327224080	1850	1850	1850	1850	0
609	20240912	104900	327224080	1850	1854	1854	1850	193
610	20240912	104800	326866318	1854	1854	1854	1854	150
611	20240912	104700	326588218	1855	1854	1855	1854	128
612	20240912	104600	326350905	1855	1856	1856	1855	109
613	20240912	104500	326148703	1857	1860	1860	1857	118
614	20240912	104400	325929538	1861	1861	1861	1861	4
615	20240912	104300	325922094	1861	1862	1862	1861	1884
616	20240912	104200	322415087	1862	1871	1871	1862	1356
617	20240912	104100	319882291	1871	1881	1881	1871	1248
618	20240912	104000	317544187	1882	1883	1883	1882	3
619	20240912	103900	317538539	1884	1876	1884	1876	501
620	20240912	103800	316598655	1879	1884	1884	1879	8
621	20240912	103700	316583618	1884	1896	1897	1869	322
622	20240912	103600	315980365	1898	1901	1909	1894	604
623	20240912	103500	314828344	1900	1865	1900	1865	1740
624	20240912	103400	311553656	1865	1893	1893	1865	16481
625	20240912	103300	280571304	1894	1894	1894	1887	3389
626	20240912	103200	274173581	1895	1889	1900	1888	1564
627	20240912	103100	271219809	1901	1888	1906	1888	1107
628	20240912	103000	269118840	1909	1909	1910	1903	4984
629	20240912	102900	259606880	1909	1900	1909	1883	2744
630	20240912	102800	254414563	1900	1923	1923	1889	11216
631	20240912	102700	233077332	1923	1894	1942	1894	15432
632	20240912	102600	203504135	1895	1875	1896	1870	2661
633	20240912	102500	198483714	1880	1855	1880	1855	3252
634	20240912	102400	192413205	1905	1905	1905	1905	0
635	20240912	102300	192413205	1905	1905	1905	1905	0
636	20240912	102200	192413205	1905	1821	1905	1821	8402
637	20240912	102100	176866375	1820	1810	1820	1810	723
638	20240912	102000	175552234	1806	1806	1806	1806	241
639	20240912	101900	175116988	1805	1805	1805	1805	22
640	20240912	101800	175077278	1805	1805	1805	1805	1
641	20240912	101700	175075473	1800	1800	1800	1800	0
642	20240912	101600	175075473	1800	1800	1800	1800	0
643	20240912	101500	175075473	1800	1800	1800	1800	0
644	20240912	101400	175075473	1800	1800	1800	1800	82
645	20240912	101300	174927873	1800	1800	1800	1800	0
646	20240912	101200	174927873	1800	1800	1800	1800	0
647	20240912	101100	174927873	1800	1800	1800	1800	0
648	20240912	101000	174927873	1800	1800	1800	1800	0
649	20240912	100900	174927873	1800	1800	1800	1800	0
650	20240912	100800	174927873	1800	1800	1800	1800	0
651	20240912	100700	174927873	1800	1800	1800	1800	0
652	20240912	100600	174927873	1800	1800	1800	1800	40
653	20240912	100500	174855873	1800	1800	1800	1800	0
654	20240912	100400	174855873	1800	1800	1800	1800	11
655	20240912	100300	174836073	1798	1798	1798	1798	0
656	20240912	100200	174836073	1798	1798	1798	1798	0
657	20240912	100100	174836073	1798	1798	1798	1798	96
658	20240912	100000	174663465	1805	1805	1805	1805	0
659	20240912	095900	174663465	1805	1805	1805	1805	0
660	20240912	095800	174663465	1805	1805	1805	1805	0
661	20240912	095700	174663465	1805	1805	1805	1805	0
662	20240912	095600	174663465	1805	1805	1805	1805	321
663	20240912	095500	174084060	1803	1799	1803	1799	1141
664	20240912	095400	172028661	1803	1803	1803	1803	0
665	20240912	095300	172028661	1803	1803	1803	1803	1
666	20240912	095200	172026858	1797	1797	1797	1797	0
667	20240912	095100	172026858	1797	1797	1797	1797	358
668	20240912	095000	171383532	1803	1803	1803	1803	0
669	20240912	094900	171383532	1803	1803	1803	1800	144
670	20240912	094800	171124326	1795	1795	1795	1795	0
671	20240912	094700	171124326	1795	1796	1796	1795	589
672	20240912	094600	170067047	1796	1796	1796	1796	4
673	20240912	094500	170059863	1796	1796	1796	1796	0
674	20240912	094400	170059863	1796	1796	1796	1796	85
675	20240912	094300	169907203	1795	1794	1795	1794	1099
676	20240912	094200	167934820	1795	1795	1795	1795	0
677	20240912	094100	167934820	1795	1795	1795	1795	0
678	20240912	094000	167934820	1795	1795	1795	1795	4
679	20240912	093900	167927640	1795	1795	1795	1795	3
680	20240912	093800	167922255	1793	1790	1793	1790	128
681	20240912	093700	167692883	1794	1794	1794	1794	0
682	20240912	093600	167692883	1794	1790	1794	1790	10
683	20240912	093500	167674975	1795	1795	1795	1795	0
684	20240912	093400	167674975	1795	1795	1795	1795	98
685	20240912	093300	167499065	1801	1801	1801	1801	0
686	20240912	093200	167499065	1801	1785	1801	1785	76
687	20240912	093100	167363389	1785	1785	1785	1785	6
688	20240912	093000	167352679	1785	1785	1785	1785	1
689	20240912	092900	167350894	1785	1785	1785	1785	2
690	20240912	092800	167347324	1777	1777	1777	1777	288
691	20240912	092700	166835548	1775	1775	1775	1775	1030
692	20240912	092600	165007298	1765	1810	1810	1765	6302
693	20240912	092500	153692474	1800	1784	1800	1784	10277
694	20240912	092400	135226416	1780	1765	1780	1765	6840
695	20240912	092300	123109846	1765	1743	1770	1739	8432
696	20240912	092200	108293800	1753	1734	1756	1734	17223
697	20240912	092100	78222958	1734	1732	1745	1732	29560
698	20240912	092000	27015710	1680	1680	1680	1680	0
699	20240912	091900	27015710	1680	1783	1783	1680	10965
700	20240912	091800	8113795	1783	1783	1783	1783	0
701	20240912	091700	8113795	1783	1785	1785	1783	3674
702	20240912	091600	1559168	1785	1787	1787	1785	429
703	20240912	091500	793371	1782	1782	1782	1782	0
704	20240912	091400	793371	1782	1782	1782	1782	0
705	20240912	091300	793371	1782	1782	1782	1782	0
706	20240912	091200	793371	1782	1782	1782	1782	0
707	20240912	091100	793371	1782	1782	1782	1782	0
708	20240912	091000	793371	1782	1782	1782	1782	0
709	20240912	090900	793371	1782	1782	1782	1782	0
710	20240912	090800	793371	1782	1782	1782	1782	0
711	20240912	090700	793371	1782	1782	1782	1782	0
712	20240912	090600	793371	1782	1782	1782	1782	0
713	20240912	090500	793371	1782	1782	1782	1782	367
714	20240912	090400	139377	1782	1782	1782	1782	0
715	20240912	090300	139377	1782	1782	1782	1782	0
716	20240912	090200	139377	1782	1782	1782	1782	0
717	20240912	090100	139377	1782	1782	1782	1782	0
718	20240912	090000	139377	1782	1799	1799	1782	78