KissMeData/005880/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	184500	1933532831	1851	1851	1851	1851	22659
3	20240913	184400	1933532831	1851	1851	1851	1851	0
4	20240913	184300	1933532831	1851	1851	1851	1851	0
5	20240913	184200	1933532831	1851	1851	1851	1851	0
6	20240913	184100	1933532831	1851	1851	1851	1851	0
7	20240913	184000	1933532831	1851	1851	1851	1851	0
8	20240913	183900	1933532831	1851	1851	1851	1851	0
9	20240913	183800	1933532831	1851	1851	1851	1851	0
10	20240913	183700	1933532831	1851	1851	1851	1851	0
11	20240913	183600	1933532831	1851	1851	1851	1851	0
12	20240913	183500	1933532831	1851	1851	1851	1851	0
13	20240913	183400	1933532831	1851	1851	1851	1851	0
14	20240913	183300	1933532831	1851	1851	1851	1851	0
15	20240913	183200	1933532831	1851	1851	1851	1851	0
16	20240913	183100	1933532831	1851	1851	1851	1851	0
17	20240913	183000	1933532831	1851	1851	1851	1851	0
18	20240913	182900	1933532831	1851	1851	1851	1851	0
19	20240913	182800	1933532831	1851	1851	1851	1851	0
20	20240913	182700	1933532831	1851	1851	1851	1851	0
21	20240913	182600	1933532831	1851	1851	1851	1851	0
22	20240913	182500	1933532831	1851	1851	1851	1851	0
23	20240913	182400	1933532831	1851	1851	1851	1851	0
24	20240913	182300	1933532831	1851	1851	1851	1851	0
25	20240913	182200	1933532831	1851	1851	1851	1851	0
26	20240913	182100	1933532831	1851	1851	1851	1851	0
27	20240913	182000	1933532831	1851	1851	1851	1851	0
28	20240913	181900	1933532831	1851	1851	1851	1851	0
29	20240913	181800	1933532831	1851	1851	1851	1851	0
30	20240913	181700	1933532831	1851	1851	1851	1851	0
31	20240913	181600	1933532831	1851	1851	1851	1851	0
32	20240913	181500	1933532831	1851	1851	1851	1851	22659
33	20240913	181400	1933532831	1851	1851	1851	1851	0
34	20240913	181300	1933532831	1851	1851	1851	1851	0
35	20240913	181200	1933532831	1851	1851	1851	1851	0
36	20240913	181100	1933532831	1851	1851	1851	1851	0
37	20240913	181000	1933532831	1851	1851	1851	1851	0
38	20240913	180900	1933532831	1851	1851	1851	1851	0
39	20240913	180800	1933532831	1851	1851	1851	1851	0
40	20240913	180700	1933532831	1851	1851	1851	1851	0
41	20240913	180600	1933532831	1851	1851	1851	1851	0
42	20240913	180500	1933532831	1851	1851	1851	1851	0
43	20240913	180400	1933532831	1851	1851	1851	1851	0
44	20240913	180300	1933532831	1851	1851	1851	1851	0
45	20240913	180200	1933532831	1851	1851	1851	1851	0
46	20240913	180100	1933532831	1851	1851	1851	1851	0
47	20240913	180000	1933532831	1851	1851	1851	1851	0
48	20240913	175900	1933532831	1851	1851	1851	1851	0
49	20240913	175800	1933532831	1851	1851	1851	1851	0
50	20240913	175700	1933532831	1851	1851	1851	1851	0
51	20240913	175600	1933532831	1851	1851	1851	1851	0
52	20240913	175500	1933532831	1851	1851	1851	1851	0
53	20240913	175400	1933532831	1851	1851	1851	1851	0
54	20240913	175300	1933532831	1851	1851	1851	1851	0
55	20240913	175200	1933532831	1851	1851	1851	1851	0
56	20240913	175100	1933532831	1851	1851	1851	1851	0
57	20240913	175000	1933532831	1851	1851	1851	1851	0
58	20240913	174900	1933532831	1851	1851	1851	1851	0
59	20240913	174800	1933532831	1851	1851	1851	1851	0
60	20240913	174700	1933532831	1851	1851	1851	1851	0
61	20240913	174600	1933532831	1851	1851	1851	1851	0
62	20240913	174500	1933532831	1851	1851	1851	1851	22659
63	20240913	174400	1933532831	1851	1851	1851	1851	0
64	20240913	174300	1933532831	1851	1851	1851	1851	0
65	20240913	174200	1933532831	1851	1851	1851	1851	0
66	20240913	174100	1933532831	1851	1851	1851	1851	0
67	20240913	174000	1933532831	1851	1851	1851	1851	0
68	20240913	173900	1933532831	1851	1851	1851	1851	0
69	20240913	173800	1933532831	1851	1851	1851	1851	0
70	20240913	173700	1933532831	1851	1851	1851	1851	0
71	20240913	173600	1933532831	1851	1851	1851	1851	0
72	20240913	173500	1933532831	1851	1851	1851	1851	0
73	20240913	173400	1933532831	1851	1851	1851	1851	0
74	20240913	173300	1933532831	1851	1851	1851	1851	0
75	20240913	173200	1933532831	1851	1851	1851	1851	0
76	20240913	173100	1933532831	1851	1851	1851	1851	0
77	20240913	173000	1933532831	1851	1851	1851	1851	0
78	20240913	172900	1933532831	1851	1851	1851	1851	0
79	20240913	172800	1933532831	1851	1851	1851	1851	0
80	20240913	172700	1933532831	1851	1851	1851	1851	0
81	20240913	172600	1933532831	1851	1851	1851	1851	0
82	20240913	172500	1933532831	1851	1851	1851	1851	0
83	20240913	172400	1933532831	1851	1851	1851	1851	0
84	20240913	172300	1933532831	1851	1851	1851	1851	0
85	20240913	172200	1933532831	1851	1851	1851	1851	0
86	20240913	172100	1933532831	1851	1851	1851	1851	0
87	20240913	172000	1933532831	1851	1851	1851	1851	0
88	20240913	171900	1933532831	1851	1851	1851	1851	0
89	20240913	171800	1933532831	1851	1851	1851	1851	0
90	20240913	171700	1933532831	1851	1851	1851	1851	0
91	20240913	171600	1933532831	1851	1851	1851	1851	0
92	20240913	171500	1933532831	1851	1851	1851	1851	22659
93	20240913	171400	1933532831	1851	1851	1851	1851	0
94	20240913	171300	1933532831	1851	1851	1851	1851	0
95	20240913	171200	1933532831	1851	1851	1851	1851	0
96	20240913	171100	1933532831	1851	1851	1851	1851	0
97	20240913	171000	1933532831	1851	1851	1851	1851	0
98	20240913	170900	1933532831	1851	1851	1851	1851	0
99	20240913	170800	1933532831	1851	1851	1851	1851	0
100	20240913	170700	1933532831	1851	1851	1851	1851	0
101	20240913	170600	1933532831	1851	1851	1851	1851	0
102	20240913	170500	1933532831	1851	1851	1851	1851	0
103	20240913	170400	1933532831	1851	1851	1851	1851	0
104	20240913	170300	1933532831	1851	1851	1851	1851	0
105	20240913	170200	1933532831	1851	1851	1851	1851	0
106	20240913	170100	1933532831	1851	1851	1851	1851	0
107	20240913	170000	1933532831	1851	1851	1851	1851	0
108	20240913	165900	1933532831	1851	1851	1851	1851	0
109	20240913	165800	1933532831	1851	1851	1851	1851	0
110	20240913	165700	1933532831	1851	1851	1851	1851	0
111	20240913	165600	1933532831	1851	1851	1851	1851	0
112	20240913	165500	1933532831	1851	1851	1851	1851	0
113	20240913	165400	1933532831	1851	1851	1851	1851	0
114	20240913	165300	1933532831	1851	1851	1851	1851	0
115	20240913	165200	1933532831	1851	1851	1851	1851	0
116	20240913	165100	1933532831	1851	1851	1851	1851	0
117	20240913	165000	1933532831	1851	1851	1851	1851	0
118	20240913	164900	1933532831	1851	1851	1851	1851	0
119	20240913	164800	1933532831	1851	1851	1851	1851	0
120	20240913	164700	1933532831	1851	1851	1851	1851	0
121	20240913	164600	1933532831	1851	1851	1851	1851	0
122	20240913	164500	1933532831	1851	1851	1851	1851	22659
123	20240913	164400	1933532831	1851	1851	1851	1851	0
124	20240913	164300	1933532831	1851	1851	1851	1851	0
125	20240913	164200	1933532831	1851	1851	1851	1851	0
126	20240913	164100	1933532831	1851	1851	1851	1851	0
127	20240913	164000	1933532831	1851	1851	1851	1851	0
128	20240913	163900	1933532831	1851	1851	1851	1851	0
129	20240913	163800	1933532831	1851	1851	1851	1851	0
130	20240913	163700	1933532831	1851	1851	1851	1851	0
131	20240913	163600	1933532831	1851	1851	1851	1851	0
132	20240913	163500	1933532831	1851	1851	1851	1851	0
133	20240913	163400	1933532831	1851	1851	1851	1851	0
134	20240913	163300	1933532831	1851	1851	1851	1851	0
135	20240913	163200	1933532831	1851	1851	1851	1851	0
136	20240913	163100	1933532831	1851	1851	1851	1851	0
137	20240913	163000	1933532831	1851	1851	1851	1851	0
138	20240913	162900	1933532831	1851	1851	1851	1851	0
139	20240913	162800	1933532831	1851	1851	1851	1851	0
140	20240913	162700	1933532831	1851	1851	1851	1851	0
141	20240913	162600	1933532831	1851	1851	1851	1851	0
142	20240913	162500	1933532831	1851	1851	1851	1851	0
143	20240913	162400	1933532831	1851	1851	1851	1851	0
144	20240913	162300	1933532831	1851	1851	1851	1851	0
145	20240913	162200	1933532831	1851	1851	1851	1851	0
146	20240913	162100	1933532831	1851	1851	1851	1851	0
147	20240913	162000	1933532831	1851	1851	1851	1851	0
148	20240913	161900	1933532831	1851	1851	1851	1851	0
149	20240913	161800	1933532831	1851	1851	1851	1851	0
150	20240913	161700	1933532831	1851	1851	1851	1851	0
151	20240913	161600	1933532831	1851	1851	1851	1851	0
152	20240913	161500	1933532831	1851	1851	1851	1851	22659
153	20240913	161400	1933532831	1851	1851	1851	1851	0
154	20240913	161300	1933532831	1851	1851	1851	1851	0
155	20240913	161200	1933532831	1851	1851	1851	1851	0
156	20240913	161100	1933532831	1851	1851	1851	1851	0
157	20240913	161000	1933532831	1851	1851	1851	1851	0
158	20240913	160900	1933532831	1851	1851	1851	1851	0
159	20240913	160800	1933532831	1851	1851	1851	1851	0
160	20240913	160700	1933532831	1851	1851	1851	1851	0
161	20240913	160600	1933532831	1851	1851	1851	1851	0
162	20240913	160500	1933532831	1851	1851	1851	1851	0
163	20240913	160400	1933532831	1851	1851	1851	1851	0
164	20240913	160300	1933532831	1851	1851	1851	1851	0
165	20240913	160200	1933532831	1851	1851	1851	1851	0
166	20240913	160100	1933532831	1851	1851	1851	1851	0
167	20240913	160000	1933532831	1851	1851	1851	1851	0
168	20240913	155900	1933532831	1851	1851	1851	1851	0
169	20240913	155800	1933532831	1851	1851	1851	1851	0
170	20240913	155700	1933532831	1851	1851	1851	1851	0
171	20240913	155600	1933532831	1851	1851	1851	1851	0
172	20240913	155500	1933532831	1851	1851	1851	1851	0
173	20240913	155400	1933532831	1851	1851	1851	1851	0
174	20240913	155300	1933532831	1851	1851	1851	1851	0
175	20240913	155200	1933532831	1851	1851	1851	1851	0
176	20240913	155100	1933532831	1851	1851	1851	1851	0
177	20240913	155000	1933532831	1851	1851	1851	1851	0
178	20240913	154900	1933532831	1851	1851	1851	1851	0
179	20240913	154800	1933532831	1851	1851	1851	1851	0
180	20240913	154700	1933532831	1851	1851	1851	1851	0
181	20240913	154600	1933532831	1851	1851	1851	1851	0
182	20240913	154500	1933532831	1851	1851	1851	1851	22659
183	20240913	154400	1933532831	1851	1851	1851	1851	0
184	20240913	154300	1933532831	1851	1851	1851	1851	0
185	20240913	154200	1933532831	1851	1851	1851	1851	0
186	20240913	154100	1933532831	1851	1851	1851	1851	0
187	20240913	154000	1933532831	1851	1851	1851	1851	0
188	20240913	153900	1933532831	1851	1851	1851	1851	0
189	20240913	153800	1933532831	1851	1851	1851	1851	0
190	20240913	153700	1933532831	1851	1851	1851	1851	0
191	20240913	153600	1933532831	1851	1851	1851	1851	0
192	20240913	153500	1933532831	1851	1851	1851	1851	0
193	20240913	153400	1933532831	1851	1851	1851	1851	0
194	20240913	153300	1933532831	1851	1851	1851	1851	0
195	20240913	153200	1933532831	1851	1851	1851	1851	0
196	20240913	153100	1933532831	1851	1851	1851	1851	0
197	20240913	153000	1933532831	1851	1851	1851	1851	22659
198	20240913	152900	1891591022	1851	1851	1851	1851	0
199	20240913	152800	1891591022	1851	1851	1851	1851	0
200	20240913	152700	1891591022	1851	1851	1851	1851	0
201	20240913	152600	1891591022	1851	1851	1851	1851	0
202	20240913	152500	1891591022	1851	1851	1851	1851	0
203	20240913	152400	1891591022	1851	1851	1851	1851	0
204	20240913	152300	1891591022	1851	1851	1851	1851	0
205	20240913	152200	1891591022	1851	1851	1851	1851	0
206	20240913	152100	1891591022	1851	1851	1851	1851	0
207	20240913	152000	1891591022	1851	1851	1851	1851	0
208	20240913	151900	1891591022	1851	1850	1851	1850	2014
209	20240913	151800	1887864791	1851	1851	1851	1850	1645
210	20240913	151700	1884821417	1851	1850	1851	1850	377
211	20240913	151600	1884123963	1850	1851	1851	1849	2521
212	20240913	151500	1879461634	1852	1851	1852	1849	4549
213	20240913	151400	1871042981	1851	1850	1851	1850	647
214	20240913	151300	1869846019	1851	1850	1851	1850	2554
215	20240913	151200	1865120874	1851	1850	1851	1850	1394
216	20240913	151100	1862541954	1851	1850	1851	1850	377
217	20240913	151000	1861844503	1850	1851	1851	1850	878
218	20240913	150900	1860220038	1851	1852	1852	1851	3878
219	20240913	150800	1853040655	1852	1851	1852	1851	2183
220	20240913	150700	1848998082	1852	1852	1852	1851	789
221	20240913	150600	1847537532	1853	1852	1853	1852	2214
222	20240913	150500	1843437197	1852	1853	1853	1852	416
223	20240913	150400	1842666459	1853	1852	1853	1851	2194
224	20240913	150300	1838603347	1852	1851	1852	1851	2955
225	20240913	150200	1833133639	1852	1852	1853	1851	2203
226	20240913	150100	1829054132	1853	1852	1853	1852	323
227	20240913	150000	1828455920	1852	1853	1853	1852	2785
228	20240913	145900	1823298027	1853	1852	1853	1852	291
229	20240913	145800	1822759092	1853	1853	1853	1852	798
230	20240913	145700	1821281187	1853	1854	1854	1853	4924
231	20240913	145600	1812157013	1854	1854	1854	1853	715
232	20240913	145500	1810831404	1854	1853	1854	1853	5352
233	20240913	145400	1800911426	1854	1855	1855	1854	1762
234	20240913	145300	1797644673	1854	1854	1855	1854	1034
235	20240913	145200	1795727630	1855	1855	1855	1854	284
236	20240913	145100	1795201010	1855	1856	1856	1855	2615
237	20240913	145000	1790350183	1854	1856	1856	1854	967
238	20240913	144900	1788556915	1856	1855	1856	1855	2081
239	20240913	144800	1784694782	1855	1855	1855	1855	3055
240	20240913	144700	1779027757	1855	1855	1855	1855	56
241	20240913	144600	1778923877	1855	1855	1855	1854	112
242	20240913	144500	1778716121	1854	1855	1855	1854	973
243	20240913	144400	1776911524	1855	1854	1855	1854	345
244	20240913	144300	1776271788	1854	1854	1855	1854	2595
245	20240913	144200	1771460157	1854	1855	1855	1854	2097
246	20240913	144100	1767570312	1855	1856	1856	1855	8495
247	20240913	144000	1751810806	1856	1855	1856	1855	5505
248	20240913	143900	1741599018	1855	1854	1855	1854	6872
249	20240913	143800	1728853326	1854	1854	1854	1854	13
250	20240913	143700	1728829224	1854	1854	1854	1854	497
251	20240913	143600	1727907786	1854	1854	1854	1854	396
252	20240913	143500	1727173602	1854	1854	1855	1853	4325
253	20240913	143400	1719155057	1854	1854	1854	1854	1146
254	20240913	143300	1717030373	1854	1852	1854	1851	8855
255	20240913	143200	1700627450	1852	1851	1852	1851	3384
256	20240913	143100	1694363663	1851	1851	1851	1851	821
257	20240913	143000	1692843992	1851	1851	1851	1850	1445
258	20240913	142900	1690169396	1851	1851	1851	1851	10
259	20240913	142800	1690150886	1851	1850	1852	1850	4375
260	20240913	142700	1682053612	1851	1851	1851	1850	1525
261	20240913	142600	1679231258	1850	1850	1851	1850	3033
262	20240913	142500	1673619823	1851	1850	1851	1849	1305
263	20240913	142400	1671206068	1851	1850	1851	1850	791
264	20240913	142300	1669742714	1850	1850	1851	1850	1303
265	20240913	142200	1667332162	1850	1850	1850	1850	5561
266	20240913	142100	1657044312	1850	1851	1851	1850	2390
267	20240913	142000	1652622802	1851	1850	1851	1850	258
268	20240913	141900	1652145497	1851	1850	1851	1850	674
269	20240913	141800	1650898594	1851	1850	1851	1850	1326
270	20240913	141700	1648445493	1850	1850	1850	1850	366
271	20240913	141600	1647768393	1850	1850	1850	1849	1534
272	20240913	141500	1644931493	1850	1850	1850	1849	630
273	20240913	141400	1643766295	1849	1849	1849	1849	781
274	20240913	141300	1642322226	1848	1849	1850	1848	744
275	20240913	141200	1640947061	1849	1848	1850	1848	1448
276	20240913	141100	1638270508	1849	1850	1850	1849	3001
277	20240913	141000	1632721629	1850	1849	1850	1849	415
278	20240913	140900	1631954287	1850	1849	1850	1849	3940
279	20240913	140800	1624669218	1851	1851	1851	1850	474
280	20240913	140700	1623792109	1851	1850	1851	1849	2446
281	20240913	140600	1619268055	1850	1850	1850	1849	4760
282	20240913	140500	1610462208	1849	1849	1850	1849	472
283	20240913	140400	1609589423	1850	1850	1850	1849	814
284	20240913	140300	1608083945	1850	1850	1850	1849	190
285	20240913	140200	1607732622	1850	1849	1850	1849	372
286	20240913	140100	1607044787	1850	1850	1850	1849	651
287	20240913	140000	1605840711	1850	1850	1850	1850	6017
288	20240913	135900	1594709261	1850	1850	1850	1850	797
289	20240913	135800	1593234811	1850	1849	1850	1848	1998
290	20240913	135700	1589540697	1849	1849	1849	1849	4
291	20240913	135600	1589533301	1849	1850	1850	1848	107
292	20240913	135500	1589335360	1850	1850	1850	1850	105
293	20240913	135400	1589141110	1849	1850	1850	1849	2554
294	20240913	135300	1584418761	1849	1849	1849	1848	1577
295	20240913	135200	1581503206	1849	1850	1850	1849	83
296	20240913	135100	1581349722	1850	1849	1850	1849	791
297	20240913	135000	1579887155	1849	1849	1849	1849	485
298	20240913	134900	1578990390	1849	1849	1850	1849	102
299	20240913	134800	1578801774	1849	1848	1849	1848	735
300	20240913	134700	1577442863	1849	1847	1849	1847	1668
301	20240913	134600	1574360232	1848	1848	1848	1847	103
302	20240913	134500	1574169987	1848	1848	1848	1847	216
303	20240913	134400	1573771024	1848	1848	1848	1847	121
304	20240913	134300	1573547528	1847	1845	1847	1845	2313
305	20240913	134200	1569277741	1845	1849	1849	1844	52044
306	20240913	134100	1473181900	1850	1850	1850	1849	901
307	20240913	134000	1471515654	1850	1849	1850	1849	413
308	20240913	133900	1470751837	1850	1850	1850	1849	343
309	20240913	133800	1470117416	1849	1849	1850	1849	354
310	20240913	133700	1469462865	1850	1850	1850	1849	169
311	20240913	133600	1469150381	1850	1849	1850	1849	214
312	20240913	133500	1468754691	1850	1849	1850	1849	7264
313	20240913	133400	1455317950	1850	1849	1850	1849	133
314	20240913	133300	1455072026	1849	1849	1849	1849	1164
315	20240913	133200	1452919790	1850	1850	1850	1849	626
316	20240913	133100	1451761811	1850	1850	1850	1849	227
317	20240913	133000	1451341985	1850	1850	1850	1849	37
318	20240913	132900	1451273564	1850	1850	1850	1850	364
319	20240913	132800	1450600164	1849	1850	1850	1849	135
320	20240913	132700	1450350539	1851	1850	1851	1850	757
321	20240913	132600	1448950085	1850	1851	1851	1850	260
322	20240913	132500	1448469082	1851	1851	1852	1851	5703
323	20240913	132400	1437911857	1851	1850	1851	1850	304
324	20240913	132300	1437349227	1850	1851	1851	1850	815
325	20240913	132200	1435841470	1850	1851	1851	1850	82
326	20240913	132100	1435689769	1851	1851	1851	1850	433
327	20240913	132000	1434888586	1851	1851	1852	1851	541
328	20240913	131900	1433887115	1851	1851	1852	1851	1217
329	20240913	131800	1431634444	1852	1851	1852	1851	1186
330	20240913	131700	1429439124	1852	1851	1852	1851	2033
331	20240913	131600	1425676036	1851	1852	1852	1851	309
332	20240913	131500	1425104064	1851	1851	1851	1850	1315
333	20240913	131400	1422670005	1851	1852	1852	1850	14
334	20240913	131300	1422644096	1852	1852	1852	1852	1362
335	20240913	131200	1420121672	1851	1849	1851	1849	6571
336	20240913	131100	1407963802	1848	1849	1849	1848	406
337	20240913	131000	1407213110	1849	1848	1849	1848	275
338	20240913	130900	1406704905	1849	1849	1849	1849	3
339	20240913	130800	1406699358	1850	1850	1850	1849	850
340	20240913	130700	1405127658	1849	1850	1850	1849	1001
341	20240913	130600	1403276808	1850	1850	1851	1850	557
342	20240913	130500	1402246357	1851	1851	1851	1851	23
343	20240913	130400	1402203784	1851	1851	1851	1850	3068
344	20240913	130300	1396527674	1850	1849	1850	1849	3803
345	20240913	130200	1389493924	1850	1851	1851	1849	87
346	20240913	130100	1389333054	1850	1850	1850	1850	6
347	20240913	130000	1389321954	1849	1850	1850	1849	2770
348	20240913	125900	1384198215	1850	1850	1850	1850	3281
349	20240913	125800	1378128365	1850	1850	1850	1850	2851
350	20240913	125700	1372854015	1850	1851	1851	1850	617
351	20240913	125600	1371712548	1851	1851	1851	1851	534
352	20240913	125500	1370724114	1851	1850	1851	1850	5957
353	20240913	125400	1359698178	1850	1850	1850	1849	1174
354	20240913	125300	1357526283	1849	1850	1850	1849	1001
355	20240913	125200	1355674934	1850	1850	1850	1850	735
356	20240913	125100	1354315184	1850	1849	1850	1849	1231
357	20240913	125000	1352039064	1849	1850	1850	1849	252
358	20240913	124900	1351573115	1849	1849	1849	1849	270
359	20240913	124800	1351073885	1849	1850	1850	1849	300
360	20240913	124700	1350519180	1849	1849	1849	1849	351
361	20240913	124600	1349870181	1849	1849	1849	1849	0
362	20240913	124500	1349870181	1849	1849	1850	1849	501
363	20240913	124400	1348943831	1849	1850	1850	1849	2456
364	20240913	124300	1344400403	1850	1851	1851	1850	801
365	20240913	124200	1342918252	1850	1850	1850	1850	281
366	20240913	124100	1342398402	1850	1850	1850	1849	5072
367	20240913	124000	1333015232	1850	1850	1850	1850	530
368	20240913	123900	1332034732	1850	1849	1850	1849	2502
369	20240913	123800	1327406532	1849	1849	1849	1849	573
370	20240913	123700	1326347055	1849	1849	1849	1849	3073
371	20240913	123600	1320665078	1848	1848	1848	1848	0
372	20240913	123500	1320665078	1848	1848	1848	1848	0
373	20240913	123400	1320665078	1848	1849	1849	1848	4779
374	20240913	123300	1311832707	1850	1850	1850	1850	10
375	20240913	123200	1311814207	1850	1850	1850	1850	274
376	20240913	123100	1311307307	1849	1849	1849	1849	200
377	20240913	123000	1310937507	1849	1849	1849	1849	106
378	20240913	122900	1310741513	1850	1850	1850	1850	311
379	20240913	122800	1310166163	1850	1850	1850	1850	1
380	20240913	122700	1310164313	1851	1849	1851	1849	5433
381	20240913	122600	1300114168	1849	1849	1849	1849	37
382	20240913	122500	1300045755	1848	1848	1848	1848	1000
383	20240913	122400	1298197755	1849	1849	1849	1849	278
384	20240913	122300	1297683733	1849	1850	1850	1849	436
385	20240913	122200	1296877304	1849	1849	1849	1849	3
386	20240913	122100	1296871757	1850	1850	1850	1850	0
387	20240913	122000	1296871757	1850	1848	1850	1848	411
388	20240913	121900	1296111624	1848	1848	1848	1848	18
389	20240913	121800	1296078360	1847	1848	1848	1847	266
390	20240913	121700	1295586798	1848	1848	1848	1848	274
391	20240913	121600	1295080446	1847	1848	1848	1847	501
392	20240913	121500	1294155098	1848	1848	1848	1848	0
393	20240913	121400	1294155098	1848	1848	1848	1848	0
394	20240913	121300	1294155098	1848	1848	1848	1848	2700
395	20240913	121200	1289165498	1848	1848	1848	1848	600
396	20240913	121100	1288056698	1848	1849	1849	1848	1378
397	20240913	121000	1285510153	1848	1849	1849	1848	70
398	20240913	120900	1285380792	1848	1848	1848	1848	109
399	20240913	120800	1285179360	1848	1848	1848	1848	10042
400	20240913	120700	1266621744	1848	1849	1849	1848	67
401	20240913	120600	1266497862	1850	1850	1850	1850	0
402	20240913	120500	1266497862	1850	1850	1850	1848	7692
403	20240913	120400	1252279463	1851	1850	1851	1850	143
404	20240913	120300	1252014905	1850	1851	1851	1850	10100
405	20240913	120200	1233329805	1851	1851	1851	1851	10
406	20240913	120100	1233311295	1851	1851	1851	1851	6792
407	20240913	120000	1220739303	1850	1850	1850	1850	489
408	20240913	115900	1219834653	1850	1850	1850	1850	857
409	20240913	115800	1218249203	1850	1850	1850	1850	1013
410	20240913	115700	1216375153	1850	1850	1850	1850	315
411	20240913	115600	1215792403	1851	1851	1851	1851	2
412	20240913	115500	1215788701	1851	1851	1851	1851	102
413	20240913	115400	1215599899	1852	1852	1852	1852	220
414	20240913	115300	1215192459	1852	1853	1853	1852	137
415	20240913	115200	1214938628	1853	1853	1853	1853	1009
416	20240913	115100	1213068951	1852	1852	1852	1852	656
417	20240913	115000	1211854039	1852	1853	1853	1852	169
418	20240913	114900	1211541050	1852	1852	1853	1852	2130
419	20240913	114800	1207596288	1852	1851	1853	1850	7699
420	20240913	114700	1193340234	1850	1849	1850	1848	1564
421	20240913	114600	1190448547	1848	1850	1850	1848	97
422	20240913	114500	1190269211	1850	1850	1850	1848	14
423	20240913	114400	1190243321	1849	1849	1849	1849	496
424	20240913	114300	1189326217	1849	1849	1849	1849	5
425	20240913	114200	1189316972	1851	1851	1851	1851	0
426	20240913	114100	1189316972	1851	1850	1851	1850	8
427	20240913	114000	1189302171	1848	1850	1850	1848	7075
428	20240913	113900	1176224469	1850	1850	1850	1850	0
429	20240913	113800	1176224469	1850	1851	1851	1849	11227
430	20240913	113700	1155450974	1851	1852	1852	1851	7398
431	20240913	113600	1141757176	1852	1851	1852	1851	703
432	20240913	113500	1140455224	1852	1852	1852	1852	1400
433	20240913	113400	1137862424	1852	1852	1852	1852	6010
434	20240913	113300	1126731904	1852	1851	1852	1851	113
435	20240913	113200	1126522632	1852	1852	1852	1851	5
436	20240913	113100	1126513374	1852	1852	1853	1852	9514
437	20240913	113000	1108893445	1853	1853	1853	1853	7745
438	20240913	112900	1094541960	1854	1854	1854	1854	19
439	20240913	112800	1094506734	1854	1854	1855	1854	336
440	20240913	112700	1093883789	1855	1855	1855	1855	88
441	20240913	112600	1093720549	1854	1854	1856	1854	11384
442	20240913	112500	1072611123	1854	1854	1855	1853	1456
443	20240913	112400	1069912698	1854	1852	1855	1852	17267
444	20240913	112300	1037901030	1852	1853	1853	1852	1362
445	20240913	112200	1035378604	1852	1852	1852	1852	1878
446	20240913	112100	1031900548	1852	1853	1853	1851	2711
447	20240913	112000	1026880258	1853	1854	1854	1853	2916
448	20240913	111900	1021474640	1853	1853	1854	1853	9064
449	20240913	111800	1004673090	1854	1852	1854	1852	1049
450	20240913	111700	1002729802	1852	1853	1853	1852	2809
451	20240913	111600	997527527	1853	1852	1853	1852	881
452	20240913	111500	995895914	1853	1850	1853	1850	23550
453	20240913	111400	952320172	1850	1848	1850	1848	2349
454	20240913	111300	947977736	1848	1847	1848	1847	1531
455	20240913	111200	945149969	1847	1847	1847	1847	306
456	20240913	111100	944584787	1847	1847	1847	1847	15
457	20240913	111000	944557082	1846	1846	1846	1846	716
458	20240913	110900	943235346	1845	1846	1846	1845	6010
459	20240913	110800	932141886	1845	1845	1845	1845	3912
460	20240913	110700	924924246	1845	1844	1845	1844	55
461	20240913	110600	924822776	1843	1844	1844	1843	759
462	20240913	110500	923423880	1844	1844	1844	1844	10493
463	20240913	110400	904074788	1844	1845	1845	1844	2342
464	20240913	110300	899756116	1845	1844	1845	1844	28
465	20240913	110200	899704479	1845	1845	1845	1844	4006
466	20240913	110100	892313609	1845	1845	1845	1845	1
467	20240913	110000	892311764	1844	1845	1845	1844	306
468	20240913	105900	891747199	1845	1845	1846	1845	1410
469	20240913	105800	889145650	1844	1845	1845	1844	27
470	20240913	105700	889095858	1846	1844	1846	1844	3853
471	20240913	105600	881987171	1845	1844	1845	1844	559
472	20240913	105500	880956325	1844	1843	1844	1843	440
473	20240913	105400	880145215	1844	1844	1844	1844	3037
474	20240913	105300	874544987	1845	1845	1845	1845	81
475	20240913	105200	874395542	1844	1845	1845	1844	286
476	20240913	105100	873868153	1845	1845	1845	1845	201
477	20240913	105000	873497308	1843	1845	1847	1843	148
478	20240913	104900	873224532	1845	1845	1845	1845	2110
479	20240913	104800	869331582	1845	1845	1845	1844	4090
480	20240913	104700	861786923	1845	1845	1845	1845	70
481	20240913	104600	861657773	1845	1845	1845	1843	5688
482	20240913	104500	851169960	1847	1846	1847	1846	2300
483	20240913	104400	846921975	1845	1846	1846	1845	3182
484	20240913	104300	841050685	1846	1845	1846	1845	545
485	20240913	104200	840044655	1846	1846	1846	1846	1200
486	20240913	104100	837829455	1845	1845	1845	1845	1000
487	20240913	104000	835984455	1845	1845	1845	1845	959
488	20240913	103900	834215100	1845	1845	1845	1845	103
489	20240913	103800	834025065	1845	1844	1845	1844	2599
490	20240913	103700	829230910	1844	1844	1844	1844	230
491	20240913	103600	828806790	1844	1844	1844	1844	0
492	20240913	103500	828806790	1844	1844	1844	1844	2
493	20240913	103400	828803102	1844	1843	1844	1843	3
494	20240913	103300	828797571	1845	1842	1845	1842	1300
495	20240913	103200	826400285	1842	1842	1842	1842	3
496	20240913	103100	826394759	1842	1843	1843	1842	669
497	20240913	103000	825162433	1844	1842	1844	1842	221
498	20240913	102900	824755309	1844	1845	1845	1844	1037
499	20240913	102800	822843072	1845	1845	1845	1845	15
500	20240913	102700	822815397	1844	1845	1845	1844	724
501	20240913	102600	821480041	1844	1844	1844	1844	0
502	20240913	102500	821480041	1844	1844	1844	1844	703
503	20240913	102400	820183709	1844	1843	1844	1841	636
504	20240913	102300	819011823	1845	1846	1846	1844	4813
505	20240913	102200	810131792	1846	1845	1846	1845	1337
506	20240913	102100	807664597	1845	1844	1845	1843	2215
507	20240913	102000	803580069	1843	1843	1843	1843	100
508	20240913	101900	803395769	1843	1842	1844	1842	141
509	20240913	101800	803135988	1842	1844	1845	1842	2321
510	20240913	101700	798854296	1843	1843	1843	1843	80
511	20240913	101600	798706856	1842	1842	1842	1842	707
512	20240913	101500	797404562	1842	1843	1843	1842	201
513	20240913	101400	797034120	1843	1842	1843	1842	2021
514	20240913	101300	793311437	1843	1843	1843	1843	6
515	20240913	101200	793300379	1842	1842	1842	1842	73
516	20240913	101100	793165913	1842	1842	1842	1842	1001
517	20240913	101000	791322071	1842	1841	1842	1841	526
518	20240913	100900	790353189	1841	1841	1841	1841	803
519	20240913	100800	788874866	1841	1841	1841	1841	594
520	20240913	100700	787781312	1841	1841	1841	1841	93
521	20240913	100600	787610099	1843	1845	1845	1841	8007
522	20240913	100500	772864652	1845	1844	1845	1844	599
523	20240913	100400	771760094	1844	1845	1845	1844	1670
524	20240913	100300	768680593	1844	1845	1845	1844	1700
525	20240913	100200	765545419	1845	1845	1845	1845	34
526	20240913	100100	765482689	1845	1845	1845	1845	19
527	20240913	100000	765447634	1845	1847	1847	1845	6931
528	20240913	095900	752652739	1848	1847	1849	1847	1327
529	20240913	095800	750199969	1847	1847	1847	1847	230
530	20240913	095700	749775159	1847	1844	1847	1843	2108
531	20240913	095600	745884808	1845	1844	1845	1844	518
532	20240913	095500	744929613	1844	1846	1846	1844	5037
533	20240913	095400	735632724	1847	1846	1847	1846	583
534	20240913	095300	734556503	1846	1845	1846	1845	903
535	20240913	095200	732890466	1847	1847	1847	1847	80
536	20240913	095100	732742706	1847	1847	1849	1847	1008
537	20240913	095000	730880884	1847	1847	1849	1847	1121
538	20240913	094900	728810345	1847	1847	1847	1845	5642
539	20240913	094800	718395254	1847	1846	1847	1846	159
540	20240913	094700	718101582	1845	1843	1845	1842	606
541	20240913	094600	716983695	1842	1842	1842	1842	916
542	20240913	094500	715296423	1842	1842	1842	1842	1300
543	20240913	094400	712901823	1842	1844	1844	1842	3656
544	20240913	094300	706166130	1845	1845	1847	1845	2277
545	20240913	094200	701964737	1846	1849	1849	1846	4377
546	20240913	094100	693876333	1849	1850	1850	1849	3488
547	20240913	094000	687425739	1849	1850	1850	1849	3197
548	20240913	093900	681513467	1850	1851	1852	1849	1588
549	20240913	093800	678575766	1852	1852	1852	1850	136
550	20240913	093700	678324018	1852	1852	1852	1848	553
551	20240913	093600	677301875	1850	1849	1852	1848	127
552	20240913	093500	677067065	1850	1852	1853	1850	3712
553	20240913	093400	670195043	1853	1851	1853	1851	2905
554	20240913	093300	664814553	1851	1850	1851	1850	673
555	20240913	093200	663569500	1850	1849	1850	1849	3641
556	20240913	093100	656837218	1849	1850	1850	1849	2399
557	20240913	093000	652399522	1850	1848	1850	1847	399
558	20240913	092900	651662361	1851	1849	1851	1849	2328
559	20240913	092800	647354682	1851	1851	1852	1850	3515
560	20240913	092700	640851210	1854	1849	1854	1849	14097
561	20240913	092600	614727935	1847	1851	1851	1847	8920
562	20240913	092500	598226872	1851	1848	1851	1848	6686
563	20240913	092400	585861623	1847	1848	1849	1847	2855
564	20240913	092300	580585650	1848	1848	1848	1846	1211
565	20240913	092200	578347724	1848	1842	1848	1842	7828
566	20240913	092100	563897005	1841	1845	1845	1840	5865
567	20240913	092000	553096532	1844	1847	1847	1843	14094
568	20240913	091900	527105104	1847	1851	1851	1845	7500
569	20240913	091800	513257316	1848	1852	1852	1848	5550
570	20240913	091700	502996496	1852	1852	1855	1851	3597
571	20240913	091600	496332946	1852	1850	1852	1849	10536
572	20240913	091500	476842954	1850	1850	1851	1848	9638
573	20240913	091400	459021866	1850	1853	1856	1849	28047
574	20240913	091300	407071097	1853	1853	1855	1843	26799
575	20240913	091200	357506411	1853	1850	1853	1850	24373
576	20240913	091100	312407399	1851	1854	1854	1851	9060
577	20240913	091000	295623649	1853	1859	1859	1853	13337
578	20240913	090900	270882130	1859	1863	1863	1858	802
579	20240913	090800	269390934	1861	1855	1863	1853	11105
580	20240913	090700	248752504	1855	1862	1862	1853	4587
581	20240913	090600	240229243	1861	1843	1862	1843	52429
582	20240913	090500	143055782	1843	1842	1844	1839	22099
583	20240913	090400	102352080	1842	1845	1845	1842	2744
584	20240913	090300	97293677	1845	1842	1845	1842	10699
585	20240913	090200	77571042	1842	1838	1844	1836	14058
586	20240913	090100	51715141	1838	1829	1838	1828	9862
587	20240913	090000	33638668	1829	1832	1833	1829	18157