KissMeData/024740/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	190700	135527796	1840	1840	1840	1840	961
3	20240911	190600	135527796	1840	1840	1840	1840	0
4	20240911	190500	135527796	1840	1840	1840	1840	0
5	20240911	190400	135527796	1840	1840	1840	1840	0
6	20240911	190300	135527796	1840	1840	1840	1840	0
7	20240911	190200	135527796	1840	1840	1840	1840	0
8	20240911	190100	135527796	1840	1840	1840	1840	0
9	20240911	190000	135527796	1840	1840	1840	1840	0
10	20240911	185900	135527796	1840	1840	1840	1840	0
11	20240911	185800	135527796	1840	1840	1840	1840	0
12	20240911	185700	135527796	1840	1840	1840	1840	0
13	20240911	185600	135527796	1840	1840	1840	1840	0
14	20240911	185500	135527796	1840	1840	1840	1840	0
15	20240911	185400	135527796	1840	1840	1840	1840	0
16	20240911	185300	135527796	1840	1840	1840	1840	0
17	20240911	185200	135527796	1840	1840	1840	1840	0
18	20240911	185100	135527796	1840	1840	1840	1840	0
19	20240911	185000	135527796	1840	1840	1840	1840	0
20	20240911	184900	135527796	1840	1840	1840	1840	0
21	20240911	184800	135527796	1840	1840	1840	1840	0
22	20240911	184700	135527796	1840	1840	1840	1840	0
23	20240911	184600	135527796	1840	1840	1840	1840	0
24	20240911	184500	135527796	1840	1840	1840	1840	0
25	20240911	184400	135527796	1840	1840	1840	1840	0
26	20240911	184300	135527796	1840	1840	1840	1840	0
27	20240911	184200	135527796	1840	1840	1840	1840	0
28	20240911	184100	135527796	1840	1840	1840	1840	0
29	20240911	184000	135527796	1840	1840	1840	1840	0
30	20240911	183900	135527796	1840	1840	1840	1840	0
31	20240911	183800	135527796	1840	1840	1840	1840	0
32	20240911	183700	135527796	1840	1840	1840	1840	961
33	20240911	183600	135527796	1840	1840	1840	1840	0
34	20240911	183500	135527796	1840	1840	1840	1840	0
35	20240911	183400	135527796	1840	1840	1840	1840	0
36	20240911	183300	135527796	1840	1840	1840	1840	0
37	20240911	183200	135527796	1840	1840	1840	1840	0
38	20240911	183100	135527796	1840	1840	1840	1840	0
39	20240911	183000	135527796	1840	1840	1840	1840	0
40	20240911	182900	135527796	1840	1840	1840	1840	0
41	20240911	182800	135527796	1840	1840	1840	1840	0
42	20240911	182700	135527796	1840	1840	1840	1840	0
43	20240911	182600	135527796	1840	1840	1840	1840	0
44	20240911	182500	135527796	1840	1840	1840	1840	0
45	20240911	182400	135527796	1840	1840	1840	1840	0
46	20240911	182300	135527796	1840	1840	1840	1840	0
47	20240911	182200	135527796	1840	1840	1840	1840	0
48	20240911	182100	135527796	1840	1840	1840	1840	0
49	20240911	182000	135527796	1840	1840	1840	1840	0
50	20240911	181900	135527796	1840	1840	1840	1840	0
51	20240911	181800	135527796	1840	1840	1840	1840	0
52	20240911	181700	135527796	1840	1840	1840	1840	0
53	20240911	181600	135527796	1840	1840	1840	1840	0
54	20240911	181500	135527796	1840	1840	1840	1840	0
55	20240911	181400	135527796	1840	1840	1840	1840	0
56	20240911	181300	135527796	1840	1840	1840	1840	0
57	20240911	181200	135527796	1840	1840	1840	1840	0
58	20240911	181100	135527796	1840	1840	1840	1840	0
59	20240911	181000	135527796	1840	1840	1840	1840	0
60	20240911	180900	135527796	1840	1840	1840	1840	0
61	20240911	180800	135527796	1840	1840	1840	1840	0
62	20240911	180700	135527796	1840	1840	1840	1840	961
63	20240911	180600	135527796	1840	1840	1840	1840	0
64	20240911	180500	135527796	1840	1840	1840	1840	0
65	20240911	180400	135527796	1840	1840	1840	1840	0
66	20240911	180300	135527796	1840	1840	1840	1840	0
67	20240911	180200	135527796	1840	1840	1840	1840	0
68	20240911	180100	135527796	1840	1840	1840	1840	0
69	20240911	180000	135527796	1840	1840	1840	1840	0
70	20240911	175900	135527796	1840	1840	1840	1840	0
71	20240911	175800	135527796	1840	1840	1840	1840	0
72	20240911	175700	135527796	1840	1840	1840	1840	0
73	20240911	175600	135527796	1840	1840	1840	1840	0
74	20240911	175500	135527796	1840	1840	1840	1840	0
75	20240911	175400	135527796	1840	1840	1840	1840	0
76	20240911	175300	135527796	1840	1840	1840	1840	0
77	20240911	175200	135527796	1840	1840	1840	1840	0
78	20240911	175100	135527796	1840	1840	1840	1840	0
79	20240911	175000	135527796	1840	1840	1840	1840	0
80	20240911	174900	135527796	1840	1840	1840	1840	0
81	20240911	174800	135527796	1840	1840	1840	1840	0
82	20240911	174700	135527796	1840	1840	1840	1840	0
83	20240911	174600	135527796	1840	1840	1840	1840	0
84	20240911	174500	135527796	1840	1840	1840	1840	0
85	20240911	174400	135527796	1840	1840	1840	1840	0
86	20240911	174300	135527796	1840	1840	1840	1840	0
87	20240911	174200	135527796	1840	1840	1840	1840	0
88	20240911	174100	135527796	1840	1840	1840	1840	0
89	20240911	174000	135527796	1840	1840	1840	1840	0
90	20240911	173900	135527796	1840	1840	1840	1840	0
91	20240911	173800	135527796	1840	1840	1840	1840	0
92	20240911	173700	135527796	1840	1840	1840	1840	961
93	20240911	173600	135527796	1840	1840	1840	1840	0
94	20240911	173500	135527796	1840	1840	1840	1840	0
95	20240911	173400	135527796	1840	1840	1840	1840	0
96	20240911	173300	135527796	1840	1840	1840	1840	0
97	20240911	173200	135527796	1840	1840	1840	1840	0
98	20240911	173100	135527796	1840	1840	1840	1840	0
99	20240911	173000	135527796	1840	1840	1840	1840	0
100	20240911	172900	135527796	1840	1840	1840	1840	0
101	20240911	172800	135527796	1840	1840	1840	1840	0
102	20240911	172700	135527796	1840	1840	1840	1840	0
103	20240911	172600	135527796	1840	1840	1840	1840	0
104	20240911	172500	135527796	1840	1840	1840	1840	0
105	20240911	172400	135527796	1840	1840	1840	1840	0
106	20240911	172300	135527796	1840	1840	1840	1840	0
107	20240911	172200	135527796	1840	1840	1840	1840	0
108	20240911	172100	135527796	1840	1840	1840	1840	0
109	20240911	172000	135527796	1840	1840	1840	1840	0
110	20240911	171900	135527796	1840	1840	1840	1840	0
111	20240911	171800	135527796	1840	1840	1840	1840	0
112	20240911	171700	135527796	1840	1840	1840	1840	0
113	20240911	171600	135527796	1840	1840	1840	1840	0
114	20240911	171500	135527796	1840	1840	1840	1840	0
115	20240911	171400	135527796	1840	1840	1840	1840	0
116	20240911	171300	135527796	1840	1840	1840	1840	0
117	20240911	171200	135527796	1840	1840	1840	1840	0
118	20240911	171100	135527796	1840	1840	1840	1840	0
119	20240911	171000	135527796	1840	1840	1840	1840	0
120	20240911	170900	135527796	1840	1840	1840	1840	0
121	20240911	170800	135527796	1840	1840	1840	1840	0
122	20240911	170700	135527796	1840	1840	1840	1840	961
123	20240911	170600	135527796	1840	1840	1840	1840	0
124	20240911	170500	135527796	1840	1840	1840	1840	0
125	20240911	170400	135527796	1840	1840	1840	1840	0
126	20240911	170300	135527796	1840	1840	1840	1840	0
127	20240911	170200	135527796	1840	1840	1840	1840	0
128	20240911	170100	135527796	1840	1840	1840	1840	0
129	20240911	170000	135527796	1840	1840	1840	1840	0
130	20240911	165900	135527796	1840	1840	1840	1840	0
131	20240911	165800	135527796	1840	1840	1840	1840	0
132	20240911	165700	135527796	1840	1840	1840	1840	0
133	20240911	165600	135527796	1840	1840	1840	1840	0
134	20240911	165500	135527796	1840	1840	1840	1840	0
135	20240911	165400	135527796	1840	1840	1840	1840	0
136	20240911	165300	135527796	1840	1840	1840	1840	0
137	20240911	165200	135527796	1840	1840	1840	1840	0
138	20240911	165100	135527796	1840	1840	1840	1840	0
139	20240911	165000	135527796	1840	1840	1840	1840	0
140	20240911	164900	135527796	1840	1840	1840	1840	0
141	20240911	164800	135527796	1840	1840	1840	1840	0
142	20240911	164700	135527796	1840	1840	1840	1840	0
143	20240911	164600	135527796	1840	1840	1840	1840	0
144	20240911	164500	135527796	1840	1840	1840	1840	0
145	20240911	164400	135527796	1840	1840	1840	1840	0
146	20240911	164300	135527796	1840	1840	1840	1840	0
147	20240911	164200	135527796	1840	1840	1840	1840	0
148	20240911	164100	135527796	1840	1840	1840	1840	0
149	20240911	164000	135527796	1840	1840	1840	1840	0
150	20240911	163900	135527796	1840	1840	1840	1840	0
151	20240911	163800	135527796	1840	1840	1840	1840	0
152	20240911	163700	135527796	1840	1840	1840	1840	961
153	20240911	163600	135527796	1840	1840	1840	1840	0
154	20240911	163500	135527796	1840	1840	1840	1840	0
155	20240911	163400	135527796	1840	1840	1840	1840	0
156	20240911	163300	135527796	1840	1840	1840	1840	0
157	20240911	163200	135527796	1840	1840	1840	1840	0
158	20240911	163100	135527796	1840	1840	1840	1840	0
159	20240911	163000	135527796	1840	1840	1840	1840	0
160	20240911	162900	135527796	1840	1840	1840	1840	0
161	20240911	162800	135527796	1840	1840	1840	1840	0
162	20240911	162700	135527796	1840	1840	1840	1840	0
163	20240911	162600	135527796	1840	1840	1840	1840	0
164	20240911	162500	135527796	1840	1840	1840	1840	0
165	20240911	162400	135527796	1840	1840	1840	1840	0
166	20240911	162300	135527796	1840	1840	1840	1840	0
167	20240911	162200	135527796	1840	1840	1840	1840	0
168	20240911	162100	135527796	1840	1840	1840	1840	0
169	20240911	162000	135527796	1840	1840	1840	1840	0
170	20240911	161900	135527796	1840	1840	1840	1840	0
171	20240911	161800	135527796	1840	1840	1840	1840	0
172	20240911	161700	135527796	1840	1840	1840	1840	0
173	20240911	161600	135527796	1840	1840	1840	1840	0
174	20240911	161500	135527796	1840	1840	1840	1840	0
175	20240911	161400	135527796	1840	1840	1840	1840	0
176	20240911	161300	135527796	1840	1840	1840	1840	0
177	20240911	161200	135527796	1840	1840	1840	1840	0
178	20240911	161100	135527796	1840	1840	1840	1840	0
179	20240911	161000	135527796	1840	1840	1840	1840	0
180	20240911	160900	135527796	1840	1840	1840	1840	0
181	20240911	160800	135527796	1840	1840	1840	1840	0
182	20240911	160700	135527796	1840	1840	1840	1840	961
183	20240911	160600	135527796	1840	1840	1840	1840	0
184	20240911	160500	135527796	1840	1840	1840	1840	0
185	20240911	160400	135527796	1840	1840	1840	1840	0
186	20240911	160300	135527796	1840	1840	1840	1840	0
187	20240911	160200	135527796	1840	1840	1840	1840	0
188	20240911	160100	135527796	1840	1840	1840	1840	0
189	20240911	160000	135527796	1840	1840	1840	1840	0
190	20240911	155900	135527796	1840	1840	1840	1840	0
191	20240911	155800	135527796	1840	1840	1840	1840	0
192	20240911	155700	135527796	1840	1840	1840	1840	0
193	20240911	155600	135527796	1840	1840	1840	1840	0
194	20240911	155500	135527796	1840	1840	1840	1840	0
195	20240911	155400	135527796	1840	1840	1840	1840	0
196	20240911	155300	135527796	1840	1840	1840	1840	0
197	20240911	155200	135527796	1840	1840	1840	1840	0
198	20240911	155100	135527796	1840	1840	1840	1840	0
199	20240911	155000	135527796	1840	1840	1840	1840	0
200	20240911	154900	135527796	1840	1840	1840	1840	0
201	20240911	154800	135527796	1840	1840	1840	1840	0
202	20240911	154700	135527796	1840	1840	1840	1840	0
203	20240911	154600	135527796	1840	1840	1840	1840	0
204	20240911	154500	135527796	1840	1840	1840	1840	0
205	20240911	154400	135527796	1840	1840	1840	1840	0
206	20240911	154300	135527796	1840	1840	1840	1840	0
207	20240911	154200	135527796	1840	1840	1840	1840	0
208	20240911	154100	135527796	1840	1840	1840	1840	0
209	20240911	154000	135527796	1840	1840	1840	1840	0
210	20240911	153900	135527796	1840	1840	1840	1840	0
211	20240911	153800	135527796	1840	1840	1840	1840	0
212	20240911	153700	135527796	1840	1840	1840	1840	961
213	20240911	153600	135527796	1840	1840	1840	1840	0
214	20240911	153500	135527796	1840	1840	1840	1840	0
215	20240911	153400	135527796	1840	1840	1840	1840	0
216	20240911	153300	135527796	1840	1840	1840	1840	0
217	20240911	153200	135527796	1840	1840	1840	1840	0
218	20240911	153100	135527796	1840	1840	1840	1840	0
219	20240911	153000	135527796	1840	1840	1840	1840	961
220	20240911	152900	133759556	1840	1840	1840	1840	0
221	20240911	152800	133759556	1840	1840	1840	1840	0
222	20240911	152700	133759556	1840	1840	1840	1840	0
223	20240911	152600	133759556	1840	1840	1840	1840	0
224	20240911	152500	133759556	1840	1840	1840	1840	0
225	20240911	152400	133759556	1840	1840	1840	1840	0
226	20240911	152300	133759556	1840	1840	1840	1840	0
227	20240911	152200	133759556	1840	1840	1840	1840	0
228	20240911	152100	133759556	1840	1840	1840	1840	0
229	20240911	152000	133759556	1840	1840	1840	1840	0
230	20240911	151900	133759556	1840	1840	1840	1840	1
231	20240911	151800	133757716	1838	1840	1840	1838	1440
232	20240911	151700	131109700	1840	1841	1841	1840	570
233	20240911	151600	130060898	1842	1842	1842	1842	0
234	20240911	151500	130060898	1842	1842	1842	1842	200
235	20240911	151400	129692498	1842	1842	1842	1842	0
236	20240911	151300	129692498	1842	1842	1842	1842	0
237	20240911	151200	129692498	1842	1842	1842	1842	100
238	20240911	151100	129508298	1842	1842	1842	1842	0
239	20240911	151000	129508298	1842	1842	1842	1842	0
240	20240911	150900	129508298	1842	1842	1842	1842	0
241	20240911	150800	129508298	1842	1841	1842	1840	62
242	20240911	150700	129394206	1841	1842	1842	1841	12
243	20240911	150600	129372113	1842	1848	1848	1842	2
244	20240911	150500	129368423	1842	1842	1842	1842	0
245	20240911	150400	129368423	1842	1843	1843	1840	1000
246	20240911	150300	127527412	1848	1848	1848	1848	0
247	20240911	150200	127527412	1848	1848	1848	1848	1
248	20240911	150100	127525564	1842	1842	1842	1842	102
249	20240911	150000	127337680	1848	1848	1848	1848	0
250	20240911	145900	127337680	1848	1848	1848	1848	0
251	20240911	145800	127337680	1848	1848	1848	1848	0
252	20240911	145700	127337680	1848	1848	1848	1848	0
253	20240911	145600	127337680	1848	1848	1848	1848	1
254	20240911	145500	127335832	1839	1847	1847	1839	535
255	20240911	145400	126351880	1848	1848	1848	1848	0
256	20240911	145300	126351880	1848	1848	1848	1848	0
257	20240911	145200	126351880	1848	1848	1848	1848	0
258	20240911	145100	126351880	1848	1848	1848	1848	1
259	20240911	145000	126350032	1844	1844	1844	1844	1
260	20240911	144900	126348188	1848	1848	1848	1848	10
261	20240911	144800	126329708	1848	1848	1848	1848	0
262	20240911	144700	126329708	1848	1848	1848	1848	1
263	20240911	144600	126327860	1840	1842	1842	1840	2700
264	20240911	144500	121359854	1846	1846	1846	1846	0
265	20240911	144400	121359854	1846	1846	1846	1846	0
266	20240911	144300	121359854	1846	1846	1846	1846	0
267	20240911	144200	121359854	1846	1846	1846	1846	0
268	20240911	144100	121359854	1846	1846	1846	1846	0
269	20240911	144000	121359854	1846	1846	1846	1846	0
270	20240911	143900	121359854	1846	1846	1846	1846	0
271	20240911	143800	121359854	1846	1846	1846	1846	1
272	20240911	143700	121358008	1841	1844	1844	1841	2422
273	20240911	143600	116899100	1844	1844	1844	1844	9
274	20240911	143500	116882504	1841	1841	1841	1841	24
275	20240911	143400	116838320	1844	1842	1844	1841	2001
276	20240911	143300	113153768	1844	1846	1846	1842	4
277	20240911	143200	113146393	1843	1845	1846	1843	7
278	20240911	143100	113133485	1846	1846	1846	1846	0
279	20240911	143000	113133485	1846	1846	1846	1846	0
280	20240911	142900	113133485	1846	1846	1846	1846	0
281	20240911	142800	113133485	1846	1845	1846	1845	2002
282	20240911	142700	109439794	1846	1846	1846	1846	0
283	20240911	142600	109439794	1846	1846	1846	1846	0
284	20240911	142500	109439794	1846	1846	1846	1846	9
285	20240911	142400	109423180	1846	1846	1846	1846	0
286	20240911	142300	109423180	1846	1846	1846	1846	0
287	20240911	142200	109423180	1846	1846	1846	1846	0
288	20240911	142100	109423180	1846	1846	1846	1846	1
289	20240911	142000	109421334	1846	1846	1846	1846	1
290	20240911	141900	109419488	1843	1846	1846	1843	2143
291	20240911	141800	105469641	1846	1848	1848	1846	2
292	20240911	141700	105465947	1845	1845	1845	1845	0
293	20240911	141600	105465947	1845	1845	1845	1845	0
294	20240911	141500	105465947	1845	1845	1845	1845	0
295	20240911	141400	105465947	1845	1845	1845	1845	30
296	20240911	141300	105410597	1845	1845	1845	1845	0
297	20240911	141200	105410597	1845	1845	1845	1845	0
298	20240911	141100	105410597	1845	1845	1845	1845	1
299	20240911	141000	105408752	1845	1848	1848	1845	300
300	20240911	140900	104854952	1847	1847	1847	1847	1
301	20240911	140800	104853105	1847	1847	1847	1847	202
302	20240911	140700	104480011	1846	1846	1846	1846	12
303	20240911	140600	104457859	1847	1847	1847	1847	0
304	20240911	140500	104457859	1847	1847	1847	1847	0
305	20240911	140400	104457859	1847	1847	1847	1847	0
306	20240911	140300	104457859	1847	1847	1847	1847	0
307	20240911	140200	104457859	1847	1847	1847	1847	0
308	20240911	140100	104457859	1847	1847	1847	1847	0
309	20240911	140000	104457859	1847	1847	1847	1847	27
310	20240911	135900	104407990	1844	1844	1844	1844	600
311	20240911	135800	103301590	1845	1845	1845	1845	0
312	20240911	135700	103301590	1845	1845	1845	1845	0
313	20240911	135600	103301590	1845	1845	1845	1845	0
314	20240911	135500	103301590	1845	1845	1845	1845	0
315	20240911	135400	103301590	1845	1845	1845	1845	0
316	20240911	135300	103301590	1845	1845	1845	1845	1
317	20240911	135200	103299745	1845	1845	1845	1845	1
318	20240911	135100	103297900	1847	1847	1847	1847	1
319	20240911	135000	103296053	1843	1843	1843	1843	0
320	20240911	134900	103296053	1843	1843	1843	1843	0
321	20240911	134800	103296053	1843	1843	1843	1843	0
322	20240911	134700	103296053	1843	1843	1843	1843	0
323	20240911	134600	103296053	1843	1844	1844	1843	2000
324	20240911	134500	99609982	1843	1843	1843	1843	0
325	20240911	134400	99609982	1843	1843	1843	1843	0
326	20240911	134300	99609982	1843	1844	1844	1843	6
327	20240911	134200	99598923	1848	1848	1848	1848	9
328	20240911	134100	99582291	1848	1848	1848	1848	380
329	20240911	134000	98880051	1843	1845	1845	1843	1500
330	20240911	133900	96115535	1844	1844	1844	1844	0
331	20240911	133800	96115535	1844	1845	1845	1844	7
332	20240911	133700	96102626	1845	1845	1845	1845	0
333	20240911	133600	96102626	1845	1845	1845	1845	0
334	20240911	133500	96102626	1845	1845	1845	1845	0
335	20240911	133400	96102626	1845	1845	1845	1845	1
336	20240911	133300	96100781	1845	1845	1845	1845	1
337	20240911	133200	96098936	1850	1850	1850	1850	0
338	20240911	133100	96098936	1850	1850	1850	1850	0
339	20240911	133000	96098936	1850	1850	1850	1850	0
340	20240911	132900	96098936	1850	1850	1850	1850	0
341	20240911	132800	96098936	1850	1850	1850	1850	0
342	20240911	132700	96098936	1850	1850	1850	1850	0
343	20240911	132600	96098936	1850	1850	1850	1850	0
344	20240911	132500	96098936	1850	1850	1850	1850	0
345	20240911	132400	96098936	1850	1850	1850	1850	0
346	20240911	132300	96098936	1850	1850	1850	1850	0
347	20240911	132200	96098936	1850	1850	1850	1850	3
348	20240911	132100	96093386	1843	1843	1843	1843	17579
349	20240911	132000	63695289	1843	1847	1847	1843	4250
350	20240911	131900	55861929	1851	1851	1851	1851	370
351	20240911	131800	55177059	1851	1851	1851	1851	0
352	20240911	131700	55177059	1851	1851	1851	1851	0
353	20240911	131600	55177059	1851	1851	1851	1851	380
354	20240911	131500	54473679	1851	1851	1851	1851	0
355	20240911	131400	54473679	1851	1851	1851	1851	0
356	20240911	131300	54473679	1851	1851	1851	1851	0
357	20240911	131200	54473679	1851	1851	1851	1851	360
358	20240911	131100	53807319	1847	1850	1850	1847	882
359	20240911	131000	52175624	1850	1850	1850	1850	400
360	20240911	130900	51435624	1850	1850	1850	1850	400
361	20240911	130800	50695624	1850	1850	1850	1850	50
362	20240911	130700	50603124	1849	1849	1849	1849	0
363	20240911	130600	50603124	1849	1849	1849	1849	1
364	20240911	130500	50601275	1850	1850	1850	1850	0
365	20240911	130400	50601275	1850	1850	1850	1850	5
366	20240911	130300	50592025	1850	1850	1850	1850	0
367	20240911	130200	50592025	1850	1850	1850	1850	0
368	20240911	130100	50592025	1850	1850	1850	1850	0
369	20240911	130000	50592025	1850	1850	1850	1850	1
370	20240911	125900	50590175	1851	1851	1851	1851	0
371	20240911	125800	50590175	1851	1851	1851	1851	0
372	20240911	125700	50590175	1851	1851	1851	1851	0
373	20240911	125600	50590175	1851	1851	1851	1851	0
374	20240911	125500	50590175	1851	1851	1851	1851	1
375	20240911	125400	50588324	1850	1850	1850	1850	0
376	20240911	125300	50588324	1850	1850	1850	1850	1
377	20240911	125200	50586474	1849	1849	1849	1849	1
378	20240911	125100	50584625	1852	1852	1852	1852	0
379	20240911	125000	50584625	1852	1852	1852	1852	0
380	20240911	124900	50584625	1852	1852	1852	1852	1
381	20240911	124800	50582773	1851	1849	1851	1849	101
382	20240911	124700	50395824	1849	1849	1849	1849	21
383	20240911	124600	50356995	1849	1849	1849	1849	1
384	20240911	124500	50355146	1850	1851	1851	1850	2
385	20240911	124400	50351445	1851	1851	1851	1851	870
386	20240911	124300	48741075	1851	1851	1851	1851	3792
387	20240911	124200	41722083	1845	1845	1845	1845	0
388	20240911	124100	41722083	1845	1845	1845	1845	0
389	20240911	124000	41722083	1845	1845	1845	1845	0
390	20240911	123900	41722083	1845	1845	1845	1845	0
391	20240911	123800	41722083	1845	1845	1845	1845	0
392	20240911	123700	41722083	1845	1845	1845	1845	0
393	20240911	123600	41722083	1845	1845	1845	1845	6
394	20240911	123500	41711013	1845	1845	1845	1845	100
395	20240911	123400	41526513	1845	1845	1845	1845	902
396	20240911	123300	39862323	1845	1845	1845	1845	0
397	20240911	123200	39862323	1845	1845	1845	1845	0
398	20240911	123100	39862323	1845	1845	1845	1845	9
399	20240911	123000	39845718	1845	1845	1845	1845	0
400	20240911	122900	39845718	1845	1845	1845	1845	12
401	20240911	122800	39823578	1845	1845	1845	1845	0
402	20240911	122700	39823578	1845	1845	1845	1845	100
403	20240911	122600	39639078	1844	1844	1844	1844	0
404	20240911	122500	39639078	1844	1844	1844	1844	0
405	20240911	122400	39639078	1844	1844	1844	1844	0
406	20240911	122300	39639078	1844	1844	1844	1844	10
407	20240911	122200	39620638	1844	1840	1844	1840	495
408	20240911	122100	38709622	1840	1844	1844	1840	405
409	20240911	122000	37964032	1845	1845	1845	1845	0
410	20240911	121900	37964032	1845	1845	1845	1845	0
411	20240911	121800	37964032	1845	1845	1845	1845	1
412	20240911	121700	37962187	1845	1845	1845	1845	97
413	20240911	121600	37783222	1845	1845	1845	1845	2
414	20240911	121500	37779532	1851	1851	1851	1851	0
415	20240911	121400	37779532	1851	1851	1851	1851	0
416	20240911	121300	37779532	1851	1851	1851	1851	0
417	20240911	121200	37779532	1851	1851	1851	1851	1
418	20240911	121100	37777681	1853	1853	1853	1853	0
419	20240911	121000	37777681	1853	1853	1853	1853	0
420	20240911	120900	37777681	1853	1853	1853	1853	0
421	20240911	120800	37777681	1853	1853	1853	1853	0
422	20240911	120700	37777681	1853	1853	1853	1853	0
423	20240911	120600	37777681	1853	1853	1853	1853	0
424	20240911	120500	37777681	1853	1853	1853	1853	0
425	20240911	120400	37777681	1853	1853	1853	1853	0
426	20240911	120300	37777681	1853	1853	1853	1853	0
427	20240911	120200	37777681	1853	1853	1853	1853	0
428	20240911	120100	37777681	1853	1853	1853	1853	0
429	20240911	120000	37777681	1853	1853	1853	1853	0
430	20240911	115900	37777681	1853	1853	1853	1853	0
431	20240911	115800	37777681	1853	1853	1853	1853	0
432	20240911	115700	37777681	1853	1853	1853	1853	0
433	20240911	115600	37777681	1853	1853	1853	1853	0
434	20240911	115500	37777681	1853	1853	1853	1853	200
435	20240911	115400	37407081	1853	1853	1853	1853	9
436	20240911	115300	37390404	1853	1851	1853	1851	300
437	20240911	115200	36834992	1853	1853	1853	1853	0
438	20240911	115100	36834992	1853	1853	1853	1853	0
439	20240911	115000	36834992	1853	1853	1853	1853	0
440	20240911	114900	36834992	1853	1846	1853	1846	271
441	20240911	114800	36333260	1846	1846	1846	1846	0
442	20240911	114700	36333260	1846	1846	1846	1846	0
443	20240911	114600	36333260	1846	1846	1846	1846	13
444	20240911	114500	36309262	1846	1846	1846	1846	0
445	20240911	114400	36309262	1846	1846	1846	1846	0
446	20240911	114300	36309262	1846	1846	1846	1846	50
447	20240911	114200	36216962	1846	1846	1846	1846	0
448	20240911	114100	36216962	1846	1845	1846	1845	2
449	20240911	114000	36213271	1846	1846	1846	1846	0
450	20240911	113900	36213271	1846	1846	1846	1846	20
451	20240911	113800	36176351	1845	1845	1845	1845	0
452	20240911	113700	36176351	1845	1845	1845	1845	335
453	20240911	113600	35558276	1840	1840	1840	1840	0
454	20240911	113500	35558276	1840	1840	1840	1840	0
455	20240911	113400	35558276	1840	1840	1840	1840	0
456	20240911	113300	35558276	1840	1840	1840	1840	0
457	20240911	113200	35558276	1840	1840	1840	1840	34
458	20240911	113100	35495716	1840	1841	1841	1840	163
459	20240911	113000	35195795	1840	1840	1840	1840	0
460	20240911	112900	35195795	1840	1840	1840	1840	0
461	20240911	112800	35195795	1840	1842	1842	1840	300
462	20240911	112700	34643738	1846	1846	1846	1846	0
463	20240911	112600	34643738	1846	1846	1846	1846	0
464	20240911	112500	34643738	1846	1846	1846	1846	0
465	20240911	112400	34643738	1846	1846	1846	1846	0
466	20240911	112300	34643738	1846	1846	1846	1846	0
467	20240911	112200	34643738	1846	1846	1846	1846	0
468	20240911	112100	34643738	1846	1846	1846	1846	0
469	20240911	112000	34643738	1846	1845	1846	1845	8
470	20240911	111900	34628973	1845	1845	1845	1845	0
471	20240911	111800	34628973	1845	1845	1845	1845	0
472	20240911	111700	34628973	1845	1845	1845	1845	2
473	20240911	111600	34625283	1843	1843	1843	1843	0
474	20240911	111500	34625283	1843	1843	1843	1843	1
475	20240911	111400	34623440	1840	1840	1840	1840	1631
476	20240911	111300	31622400	1845	1840	1845	1840	131
477	20240911	111200	31381350	1840	1840	1840	1840	2
478	20240911	111100	31377670	1840	1841	1841	1840	970
479	20240911	111000	29592770	1845	1845	1845	1845	0
480	20240911	110900	29592770	1845	1845	1845	1845	0
481	20240911	110800	29592770	1845	1845	1845	1845	2
482	20240911	110700	29589080	1845	1845	1845	1845	0
483	20240911	110600	29589080	1845	1845	1845	1845	0
484	20240911	110500	29589080	1845	1845	1845	1845	0
485	20240911	110400	29589080	1845	1845	1845	1845	48
486	20240911	110300	29500520	1845	1845	1845	1845	0
487	20240911	110200	29500520	1845	1845	1845	1840	1001
488	20240911	110100	27658102	1845	1846	1846	1845	1037
489	20240911	110000	25744836	1844	1844	1844	1844	12
490	20240911	105900	25722708	1845	1845	1845	1845	0
491	20240911	105800	25722708	1845	1846	1846	1845	228
492	20240911	105700	25301847	1849	1849	1849	1849	0
493	20240911	105600	25301847	1849	1849	1849	1849	0
494	20240911	105500	25301847	1849	1849	1849	1849	0
495	20240911	105400	25301847	1849	1849	1849	1849	0
496	20240911	105300	25301847	1849	1849	1849	1849	0
497	20240911	105200	25301847	1849	1849	1849	1849	0
498	20240911	105100	25301847	1849	1849	1849	1849	0
499	20240911	105000	25301847	1849	1849	1849	1849	0
500	20240911	104900	25301847	1849	1849	1849	1849	0
501	20240911	104800	25301847	1849	1849	1849	1849	6
502	20240911	104700	25290753	1849	1849	1849	1849	1
503	20240911	104600	25288904	1846	1846	1846	1846	490
504	20240911	104500	24384364	1846	1846	1846	1846	1
505	20240911	104400	24382518	1846	1846	1846	1846	1
506	20240911	104300	24380672	1846	1847	1847	1846	9
507	20240911	104200	24364057	1849	1848	1849	1848	2
508	20240911	104100	24360360	1848	1848	1848	1848	1
509	20240911	104000	24358512	1847	1847	1847	1847	1
510	20240911	103900	24356665	1849	1847	1849	1847	112
511	20240911	103800	24149781	1848	1848	1848	1848	0
512	20240911	103700	24149781	1848	1849	1849	1848	290
513	20240911	103600	23613586	1849	1849	1849	1849	0
514	20240911	103500	23613586	1849	1849	1849	1849	0
515	20240911	103400	23613586	1849	1852	1852	1849	2157
516	20240911	103300	19624005	1853	1856	1856	1853	1053
517	20240911	103200	17672211	1855	1855	1855	1855	0
518	20240911	103100	17672211	1855	1855	1855	1855	0
519	20240911	103000	17672211	1855	1855	1855	1855	0
520	20240911	102900	17672211	1855	1855	1855	1855	139
521	20240911	102800	17414366	1855	1855	1855	1855	1
522	20240911	102700	17412511	1855	1856	1856	1855	882
523	20240911	102600	15775901	1856	1856	1856	1856	1
524	20240911	102500	15774045	1856	1856	1856	1856	0
525	20240911	102400	15774045	1856	1856	1856	1856	99
526	20240911	102300	15590301	1856	1856	1856	1856	0
527	20240911	102200	15590301	1856	1856	1856	1856	0
528	20240911	102100	15590301	1856	1856	1856	1856	0
529	20240911	102000	15590301	1856	1856	1856	1856	0
530	20240911	101900	15590301	1856	1856	1856	1856	0
531	20240911	101800	15590301	1856	1856	1856	1856	0
532	20240911	101700	15590301	1856	1856	1856	1856	0
533	20240911	101600	15590301	1856	1856	1856	1856	0
534	20240911	101500	15590301	1856	1856	1856	1856	1
535	20240911	101400	15588445	1856	1856	1856	1856	0
536	20240911	101300	15588445	1856	1856	1856	1856	0
537	20240911	101200	15588445	1856	1856	1856	1856	0
538	20240911	101100	15588445	1856	1856	1856	1856	0
539	20240911	101000	15588445	1856	1856	1856	1856	0
540	20240911	100900	15588445	1856	1856	1856	1856	123
541	20240911	100800	15360157	1854	1854	1854	1854	358
542	20240911	100700	14696425	1855	1855	1855	1855	2
543	20240911	100600	14692715	1856	1856	1856	1856	0
544	20240911	100500	14692715	1856	1856	1856	1856	0
545	20240911	100400	14692715	1856	1856	1856	1856	0
546	20240911	100300	14692715	1856	1856	1856	1856	14
547	20240911	100200	14666731	1855	1855	1855	1855	0
548	20240911	100100	14666731	1855	1855	1855	1855	0
549	20240911	100000	14666731	1855	1855	1855	1855	0
550	20240911	095900	14666731	1855	1855	1855	1855	0
551	20240911	095800	14666731	1855	1855	1855	1855	10
552	20240911	095700	14648181	1858	1858	1858	1858	0
553	20240911	095600	14648181	1858	1857	1858	1855	305
554	20240911	095500	14081501	1858	1858	1858	1857	951
555	20240911	095400	12315443	1854	1854	1854	1854	0
556	20240911	095300	12315443	1854	1853	1858	1853	201
557	20240911	095200	11942786	1854	1854	1854	1853	1002
558	20240911	095100	10085079	1858	1858	1858	1858	15
559	20240911	095000	10057209	1859	1859	1859	1859	0
560	20240911	094900	10057209	1859	1859	1859	1859	0
561	20240911	094800	10057209	1859	1859	1859	1859	0
562	20240911	094700	10057209	1859	1859	1859	1859	5
563	20240911	094600	10047914	1859	1859	1859	1859	0
564	20240911	094500	10047914	1859	1859	1859	1859	0
565	20240911	094400	10047914	1859	1859	1859	1859	0
566	20240911	094300	10047914	1859	1859	1859	1859	0
567	20240911	094200	10047914	1859	1859	1859	1859	0
568	20240911	094100	10047914	1859	1859	1859	1859	0
569	20240911	094000	10047914	1859	1859	1859	1859	1
570	20240911	093900	10046055	1859	1859	1859	1859	3
571	20240911	093800	10040478	1860	1860	1860	1860	0
572	20240911	093700	10040478	1860	1860	1860	1860	0
573	20240911	093600	10040478	1860	1860	1860	1860	0
574	20240911	093500	10040478	1860	1860	1860	1860	0
575	20240911	093400	10040478	1860	1859	1860	1859	53
576	20240911	093300	9941915	1862	1862	1862	1862	0
577	20240911	093200	9941915	1862	1862	1862	1862	0
578	20240911	093100	9941915	1862	1862	1862	1862	0
579	20240911	093000	9941915	1862	1862	1862	1862	0
580	20240911	092900	9941915	1862	1862	1862	1862	0
581	20240911	092800	9941915	1862	1862	1862	1862	0
582	20240911	092700	9941915	1862	1862	1862	1862	0
583	20240911	092600	9941915	1862	1862	1862	1862	0
584	20240911	092500	9941915	1862	1862	1862	1862	0
585	20240911	092400	9941915	1862	1862	1862	1862	0
586	20240911	092300	9941915	1862	1862	1862	1862	0
587	20240911	092200	9941915	1862	1862	1862	1862	5
588	20240911	092100	9932605	1866	1866	1866	1866	0
589	20240911	092000	9932605	1866	1866	1866	1866	0
590	20240911	091900	9932605	1866	1866	1866	1866	0
591	20240911	091800	9932605	1866	1866	1866	1866	2
592	20240911	091700	9928873	1843	1854	1854	1843	500
593	20240911	091600	9006406	1855	1856	1856	1855	1710
594	20240911	091500	5834354	1854	1854	1854	1854	0
595	20240911	091400	5834354	1854	1856	1856	1854	200
596	20240911	091300	5463526	1865	1865	1865	1865	1000
597	20240911	091200	3598526	1869	1869	1869	1869	0
598	20240911	091100	3598526	1869	1869	1869	1869	0
599	20240911	091000	3598526	1869	1868	1869	1868	101
600	20240911	090900	3409758	1855	1854	1855	1853	501
601	20240911	090800	2481400	1853	1853	1853	1853	0
602	20240911	090700	2481400	1853	1871	1871	1853	206
603	20240911	090600	2099569	1872	1872	1872	1872	2
604	20240911	090500	2095825	1873	1873	1873	1873	0
605	20240911	090400	2095825	1873	1873	1873	1873	0
606	20240911	090300	2095825	1873	1875	1875	1856	163
607	20240911	090200	1790575	1875	1875	1875	1874	10
608	20240911	090100	1771830	1875	1875	1875	1875	100
609	20240911	090000	1584330	1872	1875	1875	1872	845