KissMeData/013520/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	185700	131049009	1868	1868	1868	1868	1315
3	20240913	185600	131049009	1868	1868	1868	1868	0
4	20240913	185500	131049009	1868	1868	1868	1868	0
5	20240913	185400	131049009	1868	1868	1868	1868	0
6	20240913	185300	131049009	1868	1868	1868	1868	0
7	20240913	185200	131049009	1868	1868	1868	1868	0
8	20240913	185100	131049009	1868	1868	1868	1868	0
9	20240913	185000	131049009	1868	1868	1868	1868	0
10	20240913	184900	131049009	1868	1868	1868	1868	0
11	20240913	184800	131049009	1868	1868	1868	1868	0
12	20240913	184700	131049009	1868	1868	1868	1868	0
13	20240913	184600	131049009	1868	1868	1868	1868	0
14	20240913	184500	131049009	1868	1868	1868	1868	0
15	20240913	184400	131049009	1868	1868	1868	1868	0
16	20240913	184300	131049009	1868	1868	1868	1868	0
17	20240913	184200	131049009	1868	1868	1868	1868	0
18	20240913	184100	131049009	1868	1868	1868	1868	0
19	20240913	184000	131049009	1868	1868	1868	1868	0
20	20240913	183900	131049009	1868	1868	1868	1868	0
21	20240913	183800	131049009	1868	1868	1868	1868	0
22	20240913	183700	131049009	1868	1868	1868	1868	0
23	20240913	183600	131049009	1868	1868	1868	1868	0
24	20240913	183500	131049009	1868	1868	1868	1868	0
25	20240913	183400	131049009	1868	1868	1868	1868	0
26	20240913	183300	131049009	1868	1868	1868	1868	0
27	20240913	183200	131049009	1868	1868	1868	1868	0
28	20240913	183100	131049009	1868	1868	1868	1868	0
29	20240913	183000	131049009	1868	1868	1868	1868	0
30	20240913	182900	131049009	1868	1868	1868	1868	0
31	20240913	182800	131049009	1868	1868	1868	1868	0
32	20240913	182700	131049009	1868	1868	1868	1868	1315
33	20240913	182600	131049009	1868	1868	1868	1868	0
34	20240913	182500	131049009	1868	1868	1868	1868	0
35	20240913	182400	131049009	1868	1868	1868	1868	0
36	20240913	182300	131049009	1868	1868	1868	1868	0
37	20240913	182200	131049009	1868	1868	1868	1868	0
38	20240913	182100	131049009	1868	1868	1868	1868	0
39	20240913	182000	131049009	1868	1868	1868	1868	0
40	20240913	181900	131049009	1868	1868	1868	1868	0
41	20240913	181800	131049009	1868	1868	1868	1868	0
42	20240913	181700	131049009	1868	1868	1868	1868	0
43	20240913	181600	131049009	1868	1868	1868	1868	0
44	20240913	181500	131049009	1868	1868	1868	1868	0
45	20240913	181400	131049009	1868	1868	1868	1868	0
46	20240913	181300	131049009	1868	1868	1868	1868	0
47	20240913	181200	131049009	1868	1868	1868	1868	0
48	20240913	181100	131049009	1868	1868	1868	1868	0
49	20240913	181000	131049009	1868	1868	1868	1868	0
50	20240913	180900	131049009	1868	1868	1868	1868	0
51	20240913	180800	131049009	1868	1868	1868	1868	0
52	20240913	180700	131049009	1868	1868	1868	1868	0
53	20240913	180600	131049009	1868	1868	1868	1868	0
54	20240913	180500	131049009	1868	1868	1868	1868	0
55	20240913	180400	131049009	1868	1868	1868	1868	0
56	20240913	180300	131049009	1868	1868	1868	1868	0
57	20240913	180200	131049009	1868	1868	1868	1868	0
58	20240913	180100	131049009	1868	1868	1868	1868	0
59	20240913	180000	131049009	1868	1868	1868	1868	0
60	20240913	175900	131049009	1868	1868	1868	1868	0
61	20240913	175800	131049009	1868	1868	1868	1868	0
62	20240913	175700	131049009	1868	1868	1868	1868	1315
63	20240913	175600	131049009	1868	1868	1868	1868	0
64	20240913	175500	131049009	1868	1868	1868	1868	0
65	20240913	175400	131049009	1868	1868	1868	1868	0
66	20240913	175300	131049009	1868	1868	1868	1868	0
67	20240913	175200	131049009	1868	1868	1868	1868	0
68	20240913	175100	131049009	1868	1868	1868	1868	0
69	20240913	175000	131049009	1868	1868	1868	1868	0
70	20240913	174900	131049009	1868	1868	1868	1868	0
71	20240913	174800	131049009	1868	1868	1868	1868	0
72	20240913	174700	131049009	1868	1868	1868	1868	0
73	20240913	174600	131049009	1868	1868	1868	1868	0
74	20240913	174500	131049009	1868	1868	1868	1868	0
75	20240913	174400	131049009	1868	1868	1868	1868	0
76	20240913	174300	131049009	1868	1868	1868	1868	0
77	20240913	174200	131049009	1868	1868	1868	1868	0
78	20240913	174100	131049009	1868	1868	1868	1868	0
79	20240913	174000	131049009	1868	1868	1868	1868	0
80	20240913	173900	131049009	1868	1868	1868	1868	0
81	20240913	173800	131049009	1868	1868	1868	1868	0
82	20240913	173700	131049009	1868	1868	1868	1868	0
83	20240913	173600	131049009	1868	1868	1868	1868	0
84	20240913	173500	131049009	1868	1868	1868	1868	0
85	20240913	173400	131049009	1868	1868	1868	1868	0
86	20240913	173300	131049009	1868	1868	1868	1868	0
87	20240913	173200	131049009	1868	1868	1868	1868	0
88	20240913	173100	131049009	1868	1868	1868	1868	0
89	20240913	173000	131049009	1868	1868	1868	1868	0
90	20240913	172900	131049009	1868	1868	1868	1868	0
91	20240913	172800	131049009	1868	1868	1868	1868	0
92	20240913	172700	131049009	1868	1868	1868	1868	1315
93	20240913	172600	131049009	1868	1868	1868	1868	0
94	20240913	172500	131049009	1868	1868	1868	1868	0
95	20240913	172400	131049009	1868	1868	1868	1868	0
96	20240913	172300	131049009	1868	1868	1868	1868	0
97	20240913	172200	131049009	1868	1868	1868	1868	0
98	20240913	172100	131049009	1868	1868	1868	1868	0
99	20240913	172000	131049009	1868	1868	1868	1868	0
100	20240913	171900	131049009	1868	1868	1868	1868	0
101	20240913	171800	131049009	1868	1868	1868	1868	0
102	20240913	171700	131049009	1868	1868	1868	1868	0
103	20240913	171600	131049009	1868	1868	1868	1868	0
104	20240913	171500	131049009	1868	1868	1868	1868	0
105	20240913	171400	131049009	1868	1868	1868	1868	0
106	20240913	171300	131049009	1868	1868	1868	1868	0
107	20240913	171200	131049009	1868	1868	1868	1868	0
108	20240913	171100	131049009	1868	1868	1868	1868	0
109	20240913	171000	131049009	1868	1868	1868	1868	0
110	20240913	170900	131049009	1868	1868	1868	1868	0
111	20240913	170800	131049009	1868	1868	1868	1868	0
112	20240913	170700	131049009	1868	1868	1868	1868	0
113	20240913	170600	131049009	1868	1868	1868	1868	0
114	20240913	170500	131049009	1868	1868	1868	1868	0
115	20240913	170400	131049009	1868	1868	1868	1868	0
116	20240913	170300	131049009	1868	1868	1868	1868	0
117	20240913	170200	131049009	1868	1868	1868	1868	0
118	20240913	170100	131049009	1868	1868	1868	1868	0
119	20240913	170000	131049009	1868	1868	1868	1868	0
120	20240913	165900	131049009	1868	1868	1868	1868	0
121	20240913	165800	131049009	1868	1868	1868	1868	0
122	20240913	165700	131049009	1868	1868	1868	1868	1315
123	20240913	165600	131049009	1868	1868	1868	1868	0
124	20240913	165500	131049009	1868	1868	1868	1868	0
125	20240913	165400	131049009	1868	1868	1868	1868	0
126	20240913	165300	131049009	1868	1868	1868	1868	0
127	20240913	165200	131049009	1868	1868	1868	1868	0
128	20240913	165100	131049009	1868	1868	1868	1868	0
129	20240913	165000	131049009	1868	1868	1868	1868	0
130	20240913	164900	131049009	1868	1868	1868	1868	0
131	20240913	164800	131049009	1868	1868	1868	1868	0
132	20240913	164700	131049009	1868	1868	1868	1868	0
133	20240913	164600	131049009	1868	1868	1868	1868	0
134	20240913	164500	131049009	1868	1868	1868	1868	0
135	20240913	164400	131049009	1868	1868	1868	1868	0
136	20240913	164300	131049009	1868	1868	1868	1868	0
137	20240913	164200	131049009	1868	1868	1868	1868	0
138	20240913	164100	131049009	1868	1868	1868	1868	0
139	20240913	164000	131049009	1868	1868	1868	1868	0
140	20240913	163900	131049009	1868	1868	1868	1868	0
141	20240913	163800	131049009	1868	1868	1868	1868	0
142	20240913	163700	131049009	1868	1868	1868	1868	0
143	20240913	163600	131049009	1868	1868	1868	1868	0
144	20240913	163500	131049009	1868	1868	1868	1868	0
145	20240913	163400	131049009	1868	1868	1868	1868	0
146	20240913	163300	131049009	1868	1868	1868	1868	0
147	20240913	163200	131049009	1868	1868	1868	1868	0
148	20240913	163100	131049009	1868	1868	1868	1868	0
149	20240913	163000	131049009	1868	1868	1868	1868	0
150	20240913	162900	131049009	1868	1868	1868	1868	0
151	20240913	162800	131049009	1868	1868	1868	1868	0
152	20240913	162700	131049009	1868	1868	1868	1868	1315
153	20240913	162600	131049009	1868	1868	1868	1868	0
154	20240913	162500	131049009	1868	1868	1868	1868	0
155	20240913	162400	131049009	1868	1868	1868	1868	0
156	20240913	162300	131049009	1868	1868	1868	1868	0
157	20240913	162200	131049009	1868	1868	1868	1868	0
158	20240913	162100	131049009	1868	1868	1868	1868	0
159	20240913	162000	131049009	1868	1868	1868	1868	0
160	20240913	161900	131049009	1868	1868	1868	1868	0
161	20240913	161800	131049009	1868	1868	1868	1868	0
162	20240913	161700	131049009	1868	1868	1868	1868	0
163	20240913	161600	131049009	1868	1868	1868	1868	0
164	20240913	161500	131049009	1868	1868	1868	1868	0
165	20240913	161400	131049009	1868	1868	1868	1868	0
166	20240913	161300	131049009	1868	1868	1868	1868	0
167	20240913	161200	131049009	1868	1868	1868	1868	0
168	20240913	161100	131049009	1868	1868	1868	1868	0
169	20240913	161000	131049009	1868	1868	1868	1868	0
170	20240913	160900	131049009	1868	1868	1868	1868	0
171	20240913	160800	131049009	1868	1868	1868	1868	0
172	20240913	160700	131049009	1868	1868	1868	1868	0
173	20240913	160600	131049009	1868	1868	1868	1868	0
174	20240913	160500	131049009	1868	1868	1868	1868	0
175	20240913	160400	131049009	1868	1868	1868	1868	0
176	20240913	160300	131049009	1868	1868	1868	1868	0
177	20240913	160200	131049009	1868	1868	1868	1868	0
178	20240913	160100	131049009	1868	1868	1868	1868	0
179	20240913	160000	131049009	1868	1868	1868	1868	0
180	20240913	155900	131049009	1868	1868	1868	1868	0
181	20240913	155800	131049009	1868	1868	1868	1868	0
182	20240913	155700	131049009	1868	1868	1868	1868	1315
183	20240913	155600	131049009	1868	1868	1868	1868	0
184	20240913	155500	131049009	1868	1868	1868	1868	0
185	20240913	155400	131049009	1868	1868	1868	1868	0
186	20240913	155300	131049009	1868	1868	1868	1868	0
187	20240913	155200	131049009	1868	1868	1868	1868	0
188	20240913	155100	131049009	1868	1868	1868	1868	0
189	20240913	155000	131049009	1868	1868	1868	1868	0
190	20240913	154900	131049009	1868	1868	1868	1868	0
191	20240913	154800	131049009	1868	1868	1868	1868	0
192	20240913	154700	131049009	1868	1868	1868	1868	0
193	20240913	154600	131049009	1868	1868	1868	1868	0
194	20240913	154500	131049009	1868	1868	1868	1868	0
195	20240913	154400	131049009	1868	1868	1868	1868	0
196	20240913	154300	131049009	1868	1868	1868	1868	0
197	20240913	154200	131049009	1868	1868	1868	1868	0
198	20240913	154100	131049009	1868	1868	1868	1868	0
199	20240913	154000	131049009	1868	1868	1868	1868	0
200	20240913	153900	131049009	1868	1868	1868	1868	0
201	20240913	153800	131049009	1868	1868	1868	1868	0
202	20240913	153700	131049009	1868	1868	1868	1868	0
203	20240913	153600	131049009	1868	1868	1868	1868	0
204	20240913	153500	131049009	1868	1868	1868	1868	0
205	20240913	153400	131049009	1868	1868	1868	1868	0
206	20240913	153300	131049009	1868	1868	1868	1868	0
207	20240913	153200	131049009	1868	1868	1868	1868	0
208	20240913	153100	131049009	1868	1868	1868	1868	0
209	20240913	153000	131049009	1868	1868	1868	1868	1315
210	20240913	152900	128592589	1868	1868	1868	1868	0
211	20240913	152800	128592589	1868	1868	1868	1868	0
212	20240913	152700	128592589	1868	1868	1868	1868	0
213	20240913	152600	128592589	1868	1868	1868	1868	0
214	20240913	152500	128592589	1868	1868	1868	1868	0
215	20240913	152400	128592589	1868	1868	1868	1868	0
216	20240913	152300	128592589	1868	1868	1868	1868	0
217	20240913	152200	128592589	1868	1868	1868	1868	0
218	20240913	152100	128592589	1868	1868	1868	1868	0
219	20240913	152000	128592589	1868	1868	1868	1868	0
220	20240913	151900	128592589	1868	1868	1868	1868	15
221	20240913	151800	128564569	1868	1868	1868	1868	23
222	20240913	151700	128521605	1866	1866	1866	1866	56
223	20240913	151600	128417109	1868	1868	1868	1868	123
224	20240913	151500	128187345	1868	1868	1868	1868	94
225	20240913	151400	128011753	1868	1868	1868	1868	50
226	20240913	151300	127918353	1867	1868	1868	1867	313
227	20240913	151200	127333717	1868	1868	1868	1868	0
228	20240913	151100	127333717	1868	1868	1868	1868	167
229	20240913	151000	127021761	1868	1868	1868	1868	770
230	20240913	150900	125583401	1868	1868	1868	1868	395
231	20240913	150800	124845541	1861	1868	1868	1861	118
232	20240913	150700	124625488	1868	1868	1868	1868	115
233	20240913	150600	124410668	1868	1868	1868	1868	2489
234	20240913	150500	119761216	1868	1868	1868	1868	1020
235	20240913	150400	117855856	1868	1868	1868	1868	65
236	20240913	150300	117734436	1868	1868	1868	1868	85
237	20240913	150200	117575656	1868	1868	1868	1868	200
238	20240913	150100	117202056	1868	1868	1868	1868	159
239	20240913	150000	116905044	1859	1859	1859	1859	56
240	20240913	145900	116800940	1868	1868	1868	1868	65
241	20240913	145800	116679520	1868	1868	1868	1868	20
242	20240913	145700	116642160	1868	1868	1868	1868	70
243	20240913	145600	116511400	1868	1868	1868	1868	65
244	20240913	145500	116389980	1868	1868	1868	1868	0
245	20240913	145400	116389980	1868	1859	1868	1859	92
246	20240913	145300	116218187	1868	1868	1868	1868	34
247	20240913	145200	116154675	1868	1868	1868	1868	65
248	20240913	145100	116033255	1868	1868	1868	1868	0
249	20240913	145000	116033255	1868	1868	1868	1868	105
250	20240913	144900	115837115	1857	1868	1868	1857	151
251	20240913	144800	115555753	1868	1868	1868	1868	40
252	20240913	144700	115481033	1868	1868	1868	1868	148
253	20240913	144600	115204569	1868	1868	1868	1868	20
254	20240913	144500	115167209	1868	1868	1868	1868	75
255	20240913	144400	115027109	1857	1868	1868	1857	66
256	20240913	144300	114903832	1868	1868	1868	1868	0
257	20240913	144200	114903832	1868	1868	1868	1868	65
258	20240913	144100	114782412	1868	1868	1868	1868	0
259	20240913	144000	114782412	1868	1868	1868	1868	65
260	20240913	143900	114660992	1868	1868	1868	1868	0
261	20240913	143800	114660992	1868	1868	1868	1868	163
262	20240913	143700	114356508	1868	1868	1868	1868	65
263	20240913	143600	114235088	1855	1855	1855	1855	56
264	20240913	143500	114131208	1868	1868	1868	1868	65
265	20240913	143400	114009788	1868	1868	1868	1868	0
266	20240913	143300	114009788	1868	1868	1868	1868	65
267	20240913	143200	113888368	1868	1868	1868	1868	0
268	20240913	143100	113888368	1868	1868	1868	1868	114
269	20240913	143000	113675416	1868	1868	1868	1868	65
270	20240913	142900	113553996	1868	1868	1868	1868	0
271	20240913	142800	113553996	1868	1868	1868	1868	65
272	20240913	142700	113432576	1868	1868	1868	1868	0
273	20240913	142600	113432576	1868	1868	1868	1868	65
274	20240913	142500	113311156	1868	1868	1868	1868	65
275	20240913	142400	113189736	1868	1868	1868	1868	0
276	20240913	142300	113189736	1868	1868	1868	1868	65
277	20240913	142200	113068316	1868	1868	1868	1868	0
278	20240913	142100	113068316	1868	1868	1868	1868	65
279	20240913	142000	112946896	1855	1857	1857	1855	98
280	20240913	141900	112765084	1857	1864	1864	1857	402
281	20240913	141800	112017804	1868	1868	1868	1868	65
282	20240913	141700	111896384	1868	1868	1868	1868	0
283	20240913	141600	111896384	1868	1867	1868	1866	78
284	20240913	141500	111750701	1868	1868	1868	1868	0
285	20240913	141400	111750701	1868	1868	1868	1868	65
286	20240913	141300	111629281	1868	1868	1868	1868	114
287	20240913	141200	111416329	1869	1869	1869	1869	95
288	20240913	141100	111238774	1868	1869	1875	1868	342
289	20240913	141000	110599233	1869	1869	1869	1869	0
290	20240913	140900	110599233	1869	1869	1875	1869	1168
291	20240913	140800	108415851	1875	1875	1875	1875	0
292	20240913	140700	108415851	1875	1875	1875	1875	65
293	20240913	140600	108293976	1875	1875	1875	1875	451
294	20240913	140500	107448351	1875	1875	1875	1875	2756
295	20240913	140400	102280851	1876	1876	1876	1876	64
296	20240913	140300	102160787	1876	1876	1876	1876	0
297	20240913	140200	102160787	1876	1875	1876	1875	184
298	20240913	140100	101815767	1876	1876	1876	1876	0
299	20240913	140000	101815767	1876	1874	1876	1874	75
300	20240913	135900	101675087	1877	1877	1877	1877	65
301	20240913	135800	101553082	1877	1877	1877	1877	520
302	20240913	135700	100577042	1877	1876	1877	1876	95
303	20240913	135600	100398820	1876	1876	1876	1876	20
304	20240913	135500	100361300	1870	1876	1876	1870	355
305	20240913	135400	99696664	1876	1876	1876	1876	0
306	20240913	135300	99696664	1876	1876	1876	1876	146
307	20240913	135200	99422768	1876	1876	1876	1876	65
308	20240913	135100	99300828	1876	1876	1876	1876	0
309	20240913	135000	99300828	1876	1876	1876	1876	95
310	20240913	134900	99122608	1876	1876	1876	1876	117
311	20240913	134800	98903116	1876	1876	1876	1876	65
312	20240913	134700	98781176	1876	1876	1876	1876	85
313	20240913	134600	98621716	1876	1876	1876	1876	0
314	20240913	134500	98621716	1876	1876	1876	1876	65
315	20240913	134400	98499776	1876	1875	1876	1875	20
316	20240913	134300	98462272	1875	1875	1875	1875	133
317	20240913	134200	98212897	1875	1875	1875	1875	0
318	20240913	134100	98212897	1875	1875	1875	1875	66
319	20240913	134000	98089147	1875	1874	1875	1874	357
320	20240913	133900	97419837	1874	1874	1874	1874	0
321	20240913	133800	97419837	1874	1874	1874	1874	65
322	20240913	133700	97298027	1874	1874	1874	1874	0
323	20240913	133600	97298027	1874	1874	1874	1874	65
324	20240913	133500	97176217	1874	1874	1874	1874	64
325	20240913	133400	97056281	1874	1874	1874	1874	0
326	20240913	133300	97056281	1874	1874	1874	1874	65
327	20240913	133200	96934471	1874	1874	1874	1874	0
328	20240913	133100	96934471	1874	1874	1874	1874	162
329	20240913	133000	96630883	1874	1874	1874	1874	0
330	20240913	132900	96630883	1874	1874	1874	1874	65
331	20240913	132800	96509073	1874	1874	1874	1874	65
332	20240913	132700	96387263	1874	1874	1874	1874	0
333	20240913	132600	96387263	1874	1874	1874	1874	65
334	20240913	132500	96265453	1874	1874	1874	1874	0
335	20240913	132400	96265453	1874	1874	1874	1874	65
336	20240913	132300	96143643	1874	1874	1874	1874	0
337	20240913	132200	96143643	1874	1868	1874	1867	325
338	20240913	132100	95536213	1875	1875	1875	1875	65
339	20240913	132000	95414338	1875	1875	1875	1875	0
340	20240913	131900	95414338	1875	1875	1875	1875	65
341	20240913	131800	95292463	1875	1875	1875	1875	0
342	20240913	131700	95292463	1875	1875	1875	1875	65
343	20240913	131600	95170588	1875	1875	1875	1875	148
344	20240913	131500	94893088	1875	1875	1875	1875	0
345	20240913	131400	94893088	1875	1875	1875	1875	65
346	20240913	131300	94771213	1875	1875	1875	1875	0
347	20240913	131200	94771213	1875	1875	1875	1875	65
348	20240913	131100	94649338	1875	1875	1875	1875	0
349	20240913	131000	94649338	1875	1875	1875	1875	65
350	20240913	130900	94527463	1875	1875	1875	1875	65
351	20240913	130800	94405588	1868	1868	1868	1868	2
352	20240913	130700	94401852	1875	1875	1875	1875	64
353	20240913	130600	94281852	1875	1875	1875	1875	0
354	20240913	130500	94281852	1875	1874	1875	1874	647
355	20240913	130400	93069309	1875	1875	1875	1875	0
356	20240913	130300	93069309	1875	1875	1875	1875	65
357	20240913	130200	92947434	1875	1875	1875	1875	65
358	20240913	130100	92825559	1875	1875	1875	1875	0
359	20240913	130000	92825559	1875	1875	1875	1875	65
360	20240913	125900	92703684	1875	1875	1875	1875	0
361	20240913	125800	92703684	1875	1875	1875	1875	65
362	20240913	125700	92581809	1875	1875	1875	1875	68
363	20240913	125600	92454309	1875	1875	1875	1875	0
364	20240913	125500	92454309	1875	1875	1875	1875	65
365	20240913	125400	92332434	1875	1875	1875	1875	518
366	20240913	125300	91361184	1877	1877	1877	1877	65
367	20240913	125200	91239179	1877	1877	1877	1877	50
368	20240913	125100	91145329	1877	1877	1877	1877	159
369	20240913	125000	90846886	1877	1877	1877	1877	121
370	20240913	124900	90619769	1877	1877	1877	1877	0
371	20240913	124800	90619769	1877	1877	1877	1877	72
372	20240913	124700	90484625	1877	1877	1877	1877	0
373	20240913	124600	90484625	1877	1875	1877	1875	98
374	20240913	124500	90300795	1876	1876	1876	1876	0
375	20240913	124400	90300795	1876	1875	1876	1875	9584
376	20240913	124300	72328790	1875	1870	1875	1870	5700
377	20240913	124200	61657740	1870	1870	1870	1870	61
378	20240913	124100	61543670	1870	1870	1870	1870	65
379	20240913	124000	61422120	1870	1870	1870	1870	0
380	20240913	123900	61422120	1870	1870	1870	1870	65
381	20240913	123800	61300570	1870	1870	1870	1870	64
382	20240913	123700	61180890	1870	1870	1870	1870	0
383	20240913	123600	61180890	1870	1870	1870	1870	65
384	20240913	123500	61059340	1870	1870	1870	1870	0
385	20240913	123400	61059340	1870	1870	1870	1870	168
386	20240913	123300	60745180	1870	1870	1870	1870	0
387	20240913	123200	60745180	1870	1870	1870	1870	65
388	20240913	123100	60623630	1870	1870	1870	1870	65
389	20240913	123000	60502080	1870	1870	1870	1870	0
390	20240913	122900	60502080	1870	1870	1870	1870	65
391	20240913	122800	60380530	1870	1870	1870	1870	0
392	20240913	122700	60380530	1870	1870	1870	1870	65
393	20240913	122600	60258980	1870	1870	1870	1870	0
394	20240913	122500	60258980	1870	1870	1870	1870	157
395	20240913	122400	59965390	1870	1870	1870	1870	65
396	20240913	122300	59843840	1870	1870	1870	1870	0
397	20240913	122200	59843840	1870	1870	1870	1870	65
398	20240913	122100	59722290	1870	1870	1870	1870	0
399	20240913	122000	59722290	1870	1870	1870	1870	65
400	20240913	121900	59600740	1867	1870	1870	1867	76
401	20240913	121800	59458650	1870	1870	1870	1870	0
402	20240913	121700	59458650	1870	1870	1870	1870	65
403	20240913	121600	59337100	1867	1870	1870	1867	108
404	20240913	121500	59135290	1870	1870	1870	1870	65
405	20240913	121400	59013740	1870	1870	1870	1870	20
406	20240913	121300	58976340	1871	1868	1871	1868	1972
407	20240913	121200	55291379	1868	1868	1868	1868	95
408	20240913	121100	55113919	1868	1868	1868	1868	0
409	20240913	121000	55113919	1868	1868	1868	1868	150
410	20240913	120900	54833719	1868	1868	1868	1868	0
411	20240913	120800	54833719	1868	1868	1868	1868	125
412	20240913	120700	54600219	1868	1868	1868	1868	0
413	20240913	120600	54600219	1868	1868	1868	1868	65
414	20240913	120500	54478799	1867	1867	1868	1867	94
415	20240913	120400	54303236	1868	1868	1868	1868	0
416	20240913	120300	54303236	1868	1868	1868	1868	65
417	20240913	120200	54181816	1868	1868	1868	1868	0
418	20240913	120100	54181816	1868	1868	1868	1868	65
419	20240913	120000	54060396	1868	1868	1868	1868	65
420	20240913	115900	53938976	1868	1868	1868	1868	0
421	20240913	115800	53938976	1868	1868	1868	1868	65
422	20240913	115700	53817556	1868	1868	1868	1868	0
423	20240913	115600	53817556	1868	1868	1868	1868	65
424	20240913	115500	53696136	1868	1867	1868	1867	20
425	20240913	115400	53658793	1867	1867	1867	1867	65
426	20240913	115300	53537438	1867	1867	1867	1867	65
427	20240913	115200	53416083	1867	1867	1867	1867	0
428	20240913	115100	53416083	1867	1867	1867	1867	65
429	20240913	115000	53294728	1867	1867	1867	1867	0
430	20240913	114900	53294728	1867	1867	1867	1867	65
431	20240913	114800	53173373	1867	1867	1867	1867	65
432	20240913	114700	53052018	1866	1866	1866	1866	351
433	20240913	114600	52397052	1866	1866	1867	1866	152
434	20240913	114500	52113355	1867	1867	1867	1867	0
435	20240913	114400	52113355	1867	1867	1867	1867	150
436	20240913	114300	51833305	1867	1867	1867	1867	11
437	20240913	114200	51812768	1867	1867	1867	1867	65
438	20240913	114100	51691413	1867	1867	1867	1867	1999
439	20240913	114000	47959280	1867	1867	1867	1867	71
440	20240913	113900	47826723	1866	1866	1866	1866	43
441	20240913	113800	47746485	1864	1864	1864	1864	0
442	20240913	113700	47746485	1864	1866	1866	1864	66
443	20240913	113600	47623331	1866	1866	1866	1866	0
444	20240913	113500	47623331	1866	1865	1866	1864	715
445	20240913	113400	46289884	1866	1866	1866	1866	75
446	20240913	113300	46149934	1866	1866	1866	1866	50
447	20240913	113200	46056634	1867	1867	1867	1867	65
448	20240913	113100	45935279	1867	1867	1867	1867	0
449	20240913	113000	45935279	1867	1868	1868	1867	117
450	20240913	112900	45716765	1868	1868	1868	1868	83
451	20240913	112800	45561721	1868	1868	1868	1868	0
452	20240913	112700	45561721	1868	1865	1868	1865	385
453	20240913	112600	44843167	1865	1865	1865	1865	0
454	20240913	112500	44843167	1865	1865	1865	1865	104
455	20240913	112400	44649207	1865	1865	1865	1865	0
456	20240913	112300	44649207	1865	1865	1865	1865	65
457	20240913	112200	44527982	1865	1865	1865	1865	65
458	20240913	112100	44406757	1865	1865	1865	1865	0
459	20240913	112000	44406757	1865	1865	1865	1865	68
460	20240913	111900	44279937	1865	1865	1865	1865	0
461	20240913	111800	44279937	1865	1865	1865	1865	74
462	20240913	111700	44141927	1865	1865	1865	1865	0
463	20240913	111600	44141927	1865	1865	1865	1865	280
464	20240913	111500	43619727	1865	1863	1865	1863	283
465	20240913	111400	43092290	1863	1863	1863	1863	0
466	20240913	111300	43092290	1863	1863	1863	1863	129
467	20240913	111200	42851963	1863	1863	1863	1863	0
468	20240913	111100	42851963	1863	1863	1863	1863	65
469	20240913	111000	42730868	1863	1863	1863	1863	65
470	20240913	110900	42609773	1863	1863	1863	1863	0
471	20240913	110800	42609773	1863	1863	1863	1863	65
472	20240913	110700	42488678	1863	1863	1863	1863	0
473	20240913	110600	42488678	1863	1863	1863	1863	65
474	20240913	110500	42367583	1864	1864	1864	1864	0
475	20240913	110400	42367583	1864	1864	1864	1864	65
476	20240913	110300	42246423	1864	1864	1864	1864	85
477	20240913	110200	42087983	1864	1864	1864	1864	0
478	20240913	110100	42087983	1864	1864	1864	1864	65
479	20240913	110000	41966823	1866	1866	1866	1866	0
480	20240913	105900	41966823	1866	1866	1866	1866	65
481	20240913	105800	41845533	1866	1866	1866	1866	0
482	20240913	105700	41845533	1866	1866	1866	1866	65
483	20240913	105600	41724243	1866	1866	1866	1866	157
484	20240913	105500	41431281	1851	1855	1855	1851	1541
485	20240913	105400	38574543	1867	1867	1867	1867	95
486	20240913	105300	38397178	1868	1868	1868	1868	0
487	20240913	105200	38397178	1868	1868	1868	1868	65
488	20240913	105100	38275758	1868	1868	1868	1868	65
489	20240913	105000	38154338	1868	1868	1868	1868	0
490	20240913	104900	38154338	1868	1868	1868	1868	66
491	20240913	104800	38031050	1868	1868	1868	1868	0
492	20240913	104700	38031050	1868	1868	1868	1868	65
493	20240913	104600	37909630	1868	1868	1868	1868	0
494	20240913	104500	37909630	1868	1868	1868	1868	65
495	20240913	104400	37788210	1868	1868	1868	1868	64
496	20240913	104300	37668658	1868	1868	1868	1868	0
497	20240913	104200	37668658	1868	1868	1868	1868	65
498	20240913	104100	37547238	1868	1868	1868	1868	0
499	20240913	104000	37547238	1868	1868	1868	1868	85
500	20240913	103900	37388458	1868	1851	1868	1851	300
501	20240913	103800	36829758	1868	1851	1868	1851	169
502	20240913	103700	36515834	1868	1868	1868	1868	65
503	20240913	103600	36394414	1868	1868	1868	1868	0
504	20240913	103500	36394414	1868	1868	1868	1868	65
505	20240913	103400	36272994	1868	1868	1868	1868	0
506	20240913	103300	36272994	1868	1864	1868	1864	297
507	20240913	103200	35719126	1869	1869	1869	1869	65
508	20240913	103100	35597641	1869	1869	1869	1869	0
509	20240913	103000	35597641	1869	1868	1869	1868	129
510	20240913	102900	35356615	1864	1864	1864	1864	0
511	20240913	102800	35356615	1864	1859	1865	1859	551
512	20240913	102700	34332051	1858	1858	1858	1858	0
513	20240913	102600	34332051	1858	1858	1858	1858	63
514	20240913	102500	34214997	1858	1858	1858	1858	67
515	20240913	102400	34090511	1856	1856	1856	1856	151
516	20240913	102300	33810255	1859	1856	1859	1856	2
517	20240913	102200	33806540	1838	1868	1868	1838	505
518	20240913	102100	32873877	1869	1869	1869	1869	65
519	20240913	102000	32752392	1868	1868	1868	1868	0
520	20240913	101900	32752392	1868	1865	1868	1865	97
521	20240913	101800	32571448	1865	1865	1865	1865	65
522	20240913	101700	32450223	1865	1865	1865	1865	0
523	20240913	101600	32450223	1865	1865	1865	1865	64
524	20240913	101500	32330863	1865	1865	1865	1865	0
525	20240913	101400	32330863	1865	1865	1865	1865	65
526	20240913	101300	32209638	1864	1864	1864	1864	65
527	20240913	101200	32088478	1864	1864	1864	1864	0
528	20240913	101100	32088478	1864	1864	1864	1864	65
529	20240913	101000	31967318	1864	1864	1864	1864	0
530	20240913	100900	31967318	1864	1864	1864	1864	65
531	20240913	100800	31846158	1864	1864	1864	1864	0
532	20240913	100700	31846158	1864	1864	1864	1864	65
533	20240913	100600	31724998	1864	1864	1864	1864	65
534	20240913	100500	31603838	1864	1864	1864	1864	0
535	20240913	100400	31603838	1864	1864	1864	1864	65
536	20240913	100300	31482678	1864	1864	1864	1864	0
537	20240913	100200	31482678	1864	1864	1864	1864	65
538	20240913	100100	31361518	1864	1864	1864	1864	0
539	20240913	100000	31361518	1864	1864	1864	1864	65
540	20240913	095900	31240358	1864	1864	1864	1864	65
541	20240913	095800	31119198	1852	1852	1852	1852	5
542	20240913	095700	31109938	1864	1864	1864	1864	65
543	20240913	095600	30988778	1864	1864	1864	1864	0
544	20240913	095500	30988778	1864	1864	1864	1864	65
545	20240913	095400	30867618	1864	1864	1864	1864	65
546	20240913	095300	30746458	1864	1864	1864	1864	0
547	20240913	095200	30746458	1864	1862	1864	1862	155
548	20240913	095100	30457718	1862	1862	1862	1862	0
549	20240913	095000	30457718	1862	1862	1862	1862	51
550	20240913	094900	30362756	1861	1861	1861	1861	0
551	20240913	094800	30362756	1861	1861	1861	1861	65
552	20240913	094700	30241791	1859	1859	1859	1859	64
553	20240913	094600	30122815	1859	1859	1859	1859	0
554	20240913	094500	30122815	1859	1850	1859	1850	165
555	20240913	094400	29816980	1859	1859	1859	1859	0
556	20240913	094300	29816980	1859	1859	1859	1859	65
557	20240913	094200	29696145	1859	1859	1859	1859	65
558	20240913	094100	29575310	1859	1859	1859	1859	64
559	20240913	094000	29456334	1859	1859	1859	1859	65
560	20240913	093900	29335499	1859	1859	1859	1859	0
561	20240913	093800	29335499	1859	1859	1859	1859	70
562	20240913	093700	29205369	1859	1856	1859	1856	2
563	20240913	093600	29201654	1854	1854	1854	1854	209
564	20240913	093500	28814168	1854	1848	1854	1848	518
565	20240913	093400	27856401	1848	1848	1848	1848	1
566	20240913	093300	27854553	1849	1847	1849	1847	211
567	20240913	093200	27464816	1844	1844	1844	1844	0
568	20240913	093100	27464816	1844	1844	1844	1844	5
569	20240913	093000	27455596	1840	1840	1840	1840	0
570	20240913	092900	27455596	1840	1844	1844	1840	1656
571	20240913	092800	24404752	1843	1843	1843	1843	0
572	20240913	092700	24404752	1843	1841	1843	1841	201
573	20240913	092600	24034311	1840	1830	1840	1830	928
574	20240913	092500	22327496	1838	1828	1838	1828	1908
575	20240913	092400	18839349	1759	1759	1759	1759	0
576	20240913	092300	18839349	1759	1857	1857	1759	3607
577	20240913	092200	12243515	1864	1864	1864	1864	0
578	20240913	092100	12243515	1864	1864	1864	1864	151
579	20240913	092000	11962051	1860	1865	1865	1860	451
580	20240913	091900	11121393	1865	1865	1874	1865	265
581	20240913	091800	10625809	1876	1876	1876	1876	0
582	20240913	091700	10625809	1876	1876	1876	1876	0
583	20240913	091600	10625809	1876	1876	1876	1876	151
584	20240913	091500	10342533	1877	1877	1877	1877	0
585	20240913	091400	10342533	1877	1877	1877	1877	528
586	20240913	091300	9351477	1877	1877	1877	1877	0
587	20240913	091200	9351477	1877	1877	1877	1877	201
588	20240913	091100	8974200	1878	1878	1878	1878	0
589	20240913	091000	8974200	1878	1878	1878	1878	0
590	20240913	090900	8974200	1878	1878	1878	1878	151
591	20240913	090800	8690622	1878	1878	1878	1878	0
592	20240913	090700	8690622	1878	1878	1878	1878	151
593	20240913	090600	8407044	1864	1864	1864	1864	0
594	20240913	090500	8407044	1864	1864	1864	1864	56
595	20240913	090400	8302660	1864	1865	1879	1864	1956
596	20240913	090300	4632162	1865	1856	1865	1856	1203
597	20240913	090200	2390936	1854	1849	1854	1840	717
598	20240913	090100	1063993	1847	1844	1847	1844	202
599	20240913	090000	691502	1841	1839	1841	1838	376