KissMeData/013520/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	185900	210056293	1921	1921	1921	1921	745
3	20240924	185800	210056293	1921	1921	1921	1921	0
4	20240924	185700	210056293	1921	1921	1921	1921	0
5	20240924	185600	210056293	1921	1921	1921	1921	0
6	20240924	185500	210056293	1921	1921	1921	1921	0
7	20240924	185400	210056293	1921	1921	1921	1921	0
8	20240924	185300	210056293	1921	1921	1921	1921	0
9	20240924	185200	210056293	1921	1921	1921	1921	0
10	20240924	185100	210056293	1921	1921	1921	1921	0
11	20240924	185000	210056293	1921	1921	1921	1921	0
12	20240924	184900	210056293	1921	1921	1921	1921	0
13	20240924	184800	210056293	1921	1921	1921	1921	0
14	20240924	184700	210056293	1921	1921	1921	1921	0
15	20240924	184600	210056293	1921	1921	1921	1921	0
16	20240924	184500	210056293	1921	1921	1921	1921	0
17	20240924	184400	210056293	1921	1921	1921	1921	0
18	20240924	184300	210056293	1921	1921	1921	1921	0
19	20240924	184200	210056293	1921	1921	1921	1921	0
20	20240924	184100	210056293	1921	1921	1921	1921	0
21	20240924	184000	210056293	1921	1921	1921	1921	0
22	20240924	183900	210056293	1921	1921	1921	1921	0
23	20240924	183800	210056293	1921	1921	1921	1921	0
24	20240924	183700	210056293	1921	1921	1921	1921	0
25	20240924	183600	210056293	1921	1921	1921	1921	0
26	20240924	183500	210056293	1921	1921	1921	1921	0
27	20240924	183400	210056293	1921	1921	1921	1921	0
28	20240924	183300	210056293	1921	1921	1921	1921	0
29	20240924	183200	210056293	1921	1921	1921	1921	0
30	20240924	183100	210056293	1921	1921	1921	1921	0
31	20240924	183000	210056293	1921	1921	1921	1921	0
32	20240924	182900	210056293	1921	1921	1921	1921	745
33	20240924	182800	210056293	1921	1921	1921	1921	0
34	20240924	182700	210056293	1921	1921	1921	1921	0
35	20240924	182600	210056293	1921	1921	1921	1921	0
36	20240924	182500	210056293	1921	1921	1921	1921	0
37	20240924	182400	210056293	1921	1921	1921	1921	0
38	20240924	182300	210056293	1921	1921	1921	1921	0
39	20240924	182200	210056293	1921	1921	1921	1921	0
40	20240924	182100	210056293	1921	1921	1921	1921	0
41	20240924	182000	210056293	1921	1921	1921	1921	0
42	20240924	181900	210056293	1921	1921	1921	1921	0
43	20240924	181800	210056293	1921	1921	1921	1921	0
44	20240924	181700	210056293	1921	1921	1921	1921	0
45	20240924	181600	210056293	1921	1921	1921	1921	0
46	20240924	181500	210056293	1921	1921	1921	1921	0
47	20240924	181400	210056293	1921	1921	1921	1921	0
48	20240924	181300	210056293	1921	1921	1921	1921	0
49	20240924	181200	210056293	1921	1921	1921	1921	0
50	20240924	181100	210056293	1921	1921	1921	1921	0
51	20240924	181000	210056293	1921	1921	1921	1921	0
52	20240924	180900	210056293	1921	1921	1921	1921	0
53	20240924	180800	210056293	1921	1921	1921	1921	0
54	20240924	180700	210056293	1921	1921	1921	1921	0
55	20240924	180600	210056293	1921	1921	1921	1921	0
56	20240924	180500	210056293	1921	1921	1921	1921	0
57	20240924	180400	210056293	1921	1921	1921	1921	0
58	20240924	180300	210056293	1921	1921	1921	1921	0
59	20240924	180200	210056293	1921	1921	1921	1921	0
60	20240924	180100	210056293	1921	1921	1921	1921	0
61	20240924	180000	210056293	1921	1921	1921	1921	0
62	20240924	175900	210056293	1921	1921	1921	1921	745
63	20240924	175800	210056293	1921	1921	1921	1921	0
64	20240924	175700	210056293	1921	1921	1921	1921	0
65	20240924	175600	210056293	1921	1921	1921	1921	0
66	20240924	175500	210056293	1921	1921	1921	1921	0
67	20240924	175400	210056293	1921	1921	1921	1921	0
68	20240924	175300	210056293	1921	1921	1921	1921	0
69	20240924	175200	210056293	1921	1921	1921	1921	0
70	20240924	175100	210056293	1921	1921	1921	1921	0
71	20240924	175000	210056293	1921	1921	1921	1921	0
72	20240924	174900	210056293	1921	1921	1921	1921	0
73	20240924	174800	210056293	1921	1921	1921	1921	0
74	20240924	174700	210056293	1921	1921	1921	1921	0
75	20240924	174600	210056293	1921	1921	1921	1921	0
76	20240924	174500	210056293	1921	1921	1921	1921	0
77	20240924	174400	210056293	1921	1921	1921	1921	0
78	20240924	174300	210056293	1921	1921	1921	1921	0
79	20240924	174200	210056293	1921	1921	1921	1921	0
80	20240924	174100	210056293	1921	1921	1921	1921	0
81	20240924	174000	210056293	1921	1921	1921	1921	0
82	20240924	173900	210056293	1921	1921	1921	1921	0
83	20240924	173800	210056293	1921	1921	1921	1921	0
84	20240924	173700	210056293	1921	1921	1921	1921	0
85	20240924	173600	210056293	1921	1921	1921	1921	0
86	20240924	173500	210056293	1921	1921	1921	1921	0
87	20240924	173400	210056293	1921	1921	1921	1921	0
88	20240924	173300	210056293	1921	1921	1921	1921	0
89	20240924	173200	210056293	1921	1921	1921	1921	0
90	20240924	173100	210056293	1921	1921	1921	1921	0
91	20240924	173000	210056293	1921	1921	1921	1921	0
92	20240924	172900	210056293	1921	1921	1921	1921	745
93	20240924	172800	210056293	1921	1921	1921	1921	0
94	20240924	172700	210056293	1921	1921	1921	1921	0
95	20240924	172600	210056293	1921	1921	1921	1921	0
96	20240924	172500	210056293	1921	1921	1921	1921	0
97	20240924	172400	210056293	1921	1921	1921	1921	0
98	20240924	172300	210056293	1921	1921	1921	1921	0
99	20240924	172200	210056293	1921	1921	1921	1921	0
100	20240924	172100	210056293	1921	1921	1921	1921	0
101	20240924	172000	210056293	1921	1921	1921	1921	0
102	20240924	171900	210056293	1921	1921	1921	1921	0
103	20240924	171800	210056293	1921	1921	1921	1921	0
104	20240924	171700	210056293	1921	1921	1921	1921	0
105	20240924	171600	210056293	1921	1921	1921	1921	0
106	20240924	171500	210056293	1921	1921	1921	1921	0
107	20240924	171400	210056293	1921	1921	1921	1921	0
108	20240924	171300	210056293	1921	1921	1921	1921	0
109	20240924	171200	210056293	1921	1921	1921	1921	0
110	20240924	171100	210056293	1921	1921	1921	1921	0
111	20240924	171000	210056293	1921	1921	1921	1921	0
112	20240924	170900	210056293	1921	1921	1921	1921	0
113	20240924	170800	210056293	1921	1921	1921	1921	0
114	20240924	170700	210056293	1921	1921	1921	1921	0
115	20240924	170600	210056293	1921	1921	1921	1921	0
116	20240924	170500	210056293	1921	1921	1921	1921	0
117	20240924	170400	210056293	1921	1921	1921	1921	0
118	20240924	170300	210056293	1921	1921	1921	1921	0
119	20240924	170200	210056293	1921	1921	1921	1921	0
120	20240924	170100	210056293	1921	1921	1921	1921	0
121	20240924	170000	210056293	1921	1921	1921	1921	0
122	20240924	165900	210056293	1921	1921	1921	1921	745
123	20240924	165800	210056293	1921	1921	1921	1921	0
124	20240924	165700	210056293	1921	1921	1921	1921	0
125	20240924	165600	210056293	1921	1921	1921	1921	0
126	20240924	165500	210056293	1921	1921	1921	1921	0
127	20240924	165400	210056293	1921	1921	1921	1921	0
128	20240924	165300	210056293	1921	1921	1921	1921	0
129	20240924	165200	210056293	1921	1921	1921	1921	0
130	20240924	165100	210056293	1921	1921	1921	1921	0
131	20240924	165000	210056293	1921	1921	1921	1921	0
132	20240924	164900	210056293	1921	1921	1921	1921	0
133	20240924	164800	210056293	1921	1921	1921	1921	0
134	20240924	164700	210056293	1921	1921	1921	1921	0
135	20240924	164600	210056293	1921	1921	1921	1921	0
136	20240924	164500	210056293	1921	1921	1921	1921	0
137	20240924	164400	210056293	1921	1921	1921	1921	0
138	20240924	164300	210056293	1921	1921	1921	1921	0
139	20240924	164200	210056293	1921	1921	1921	1921	0
140	20240924	164100	210056293	1921	1921	1921	1921	0
141	20240924	164000	210056293	1921	1921	1921	1921	0
142	20240924	163900	210056293	1921	1921	1921	1921	0
143	20240924	163800	210056293	1921	1921	1921	1921	0
144	20240924	163700	210056293	1921	1921	1921	1921	0
145	20240924	163600	210056293	1921	1921	1921	1921	0
146	20240924	163500	210056293	1921	1921	1921	1921	0
147	20240924	163400	210056293	1921	1921	1921	1921	0
148	20240924	163300	210056293	1921	1921	1921	1921	0
149	20240924	163200	210056293	1921	1921	1921	1921	0
150	20240924	163100	210056293	1921	1921	1921	1921	0
151	20240924	163000	210056293	1921	1921	1921	1921	0
152	20240924	162900	210056293	1921	1921	1921	1921	745
153	20240924	162800	210056293	1921	1921	1921	1921	0
154	20240924	162700	210056293	1921	1921	1921	1921	0
155	20240924	162600	210056293	1921	1921	1921	1921	0
156	20240924	162500	210056293	1921	1921	1921	1921	0
157	20240924	162400	210056293	1921	1921	1921	1921	0
158	20240924	162300	210056293	1921	1921	1921	1921	0
159	20240924	162200	210056293	1921	1921	1921	1921	0
160	20240924	162100	210056293	1921	1921	1921	1921	0
161	20240924	162000	210056293	1921	1921	1921	1921	0
162	20240924	161900	210056293	1921	1921	1921	1921	0
163	20240924	161800	210056293	1921	1921	1921	1921	0
164	20240924	161700	210056293	1921	1921	1921	1921	0
165	20240924	161600	210056293	1921	1921	1921	1921	0
166	20240924	161500	210056293	1921	1921	1921	1921	0
167	20240924	161400	210056293	1921	1921	1921	1921	0
168	20240924	161300	210056293	1921	1921	1921	1921	0
169	20240924	161200	210056293	1921	1921	1921	1921	0
170	20240924	161100	210056293	1921	1921	1921	1921	0
171	20240924	161000	210056293	1921	1921	1921	1921	0
172	20240924	160900	210056293	1921	1921	1921	1921	0
173	20240924	160800	210056293	1921	1921	1921	1921	0
174	20240924	160700	210056293	1921	1921	1921	1921	0
175	20240924	160600	210056293	1921	1921	1921	1921	0
176	20240924	160500	210056293	1921	1921	1921	1921	0
177	20240924	160400	210056293	1921	1921	1921	1921	0
178	20240924	160300	210056293	1921	1921	1921	1921	0
179	20240924	160200	210056293	1921	1921	1921	1921	0
180	20240924	160100	210056293	1921	1921	1921	1921	0
181	20240924	160000	210056293	1921	1921	1921	1921	0
182	20240924	155900	210056293	1921	1921	1921	1921	745
183	20240924	155800	210056293	1921	1921	1921	1921	0
184	20240924	155700	210056293	1921	1921	1921	1921	0
185	20240924	155600	210056293	1921	1921	1921	1921	0
186	20240924	155500	210056293	1921	1921	1921	1921	0
187	20240924	155400	210056293	1921	1921	1921	1921	0
188	20240924	155300	210056293	1921	1921	1921	1921	0
189	20240924	155200	210056293	1921	1921	1921	1921	0
190	20240924	155100	210056293	1921	1921	1921	1921	0
191	20240924	155000	210056293	1921	1921	1921	1921	0
192	20240924	154900	210056293	1921	1921	1921	1921	0
193	20240924	154800	210056293	1921	1921	1921	1921	0
194	20240924	154700	210056293	1921	1921	1921	1921	0
195	20240924	154600	210056293	1921	1921	1921	1921	0
196	20240924	154500	210056293	1921	1921	1921	1921	0
197	20240924	154400	210056293	1921	1921	1921	1921	0
198	20240924	154300	210056293	1921	1921	1921	1921	0
199	20240924	154200	210056293	1921	1921	1921	1921	0
200	20240924	154100	210056293	1921	1921	1921	1921	0
201	20240924	154000	210056293	1921	1921	1921	1921	0
202	20240924	153900	210056293	1921	1921	1921	1921	0
203	20240924	153800	210056293	1921	1921	1921	1921	0
204	20240924	153700	210056293	1921	1921	1921	1921	0
205	20240924	153600	210056293	1921	1921	1921	1921	0
206	20240924	153500	210056293	1921	1921	1921	1921	0
207	20240924	153400	210056293	1921	1921	1921	1921	0
208	20240924	153300	210056293	1921	1921	1921	1921	0
209	20240924	153200	210056293	1921	1921	1921	1921	0
210	20240924	153100	210056293	1921	1921	1921	1921	0
211	20240924	153000	210056293	1921	1921	1921	1921	745
212	20240924	152900	208625148	1919	1919	1919	1919	0
213	20240924	152800	208625148	1919	1919	1919	1919	0
214	20240924	152700	208625148	1919	1919	1919	1919	0
215	20240924	152600	208625148	1919	1919	1919	1919	0
216	20240924	152500	208625148	1919	1919	1919	1919	0
217	20240924	152400	208625148	1919	1919	1919	1919	0
218	20240924	152300	208625148	1919	1919	1919	1919	0
219	20240924	152200	208625148	1919	1919	1919	1919	0
220	20240924	152100	208625148	1919	1919	1919	1919	0
221	20240924	152000	208625148	1919	1919	1919	1919	0
222	20240924	151900	208625148	1919	1901	1919	1899	1329
223	20240924	151800	206083094	1916	1916	1916	1916	3
224	20240924	151700	206077346	1916	1916	1916	1916	28
225	20240924	151600	206023698	1916	1915	1916	1915	28
226	20240924	151500	205970052	1913	1912	1913	1912	858
227	20240924	151400	204328908	1912	1912	1912	1912	0
228	20240924	151300	204328908	1912	1912	1912	1912	0
229	20240924	151200	204328908	1912	1911	1912	1911	100
230	20240924	151100	204137773	1911	1911	1911	1911	75
231	20240924	151000	203994448	1911	1911	1911	1911	13
232	20240924	150900	203969605	1916	1900	1916	1900	2
233	20240924	150800	203965789	1917	1911	1917	1911	62
234	20240924	150700	203847192	1916	1916	1916	1916	0
235	20240924	150600	203847192	1916	1916	1916	1916	0
236	20240924	150500	203847192	1916	1910	1916	1910	3
237	20240924	150400	203841453	1892	1902	1902	1892	1000
238	20240924	150300	201947751	1919	1918	1919	1918	30
239	20240924	150200	201890201	1919	1919	1919	1919	0
240	20240924	150100	201890201	1919	1916	1919	1907	33
241	20240924	150000	201826909	1915	1914	1915	1914	206
242	20240924	145900	201432439	1914	1912	1914	1910	3256
243	20240924	145800	195209778	1912	1910	1912	1910	353
244	20240924	145700	194535109	1910	1909	1910	1909	9
245	20240924	145600	194517924	1910	1907	1910	1907	225
246	20240924	145500	194088573	1907	1905	1907	1905	210
247	20240924	145400	193688373	1904	1903	1904	1903	121
248	20240924	145300	193458019	1902	1902	1902	1902	514
249	20240924	145200	192480391	1902	1902	1902	1902	0
250	20240924	145100	192480391	1902	1902	1902	1902	0
251	20240924	145000	192480391	1902	1902	1902	1902	63
252	20240924	144900	192360565	1902	1902	1902	1902	30
253	20240924	144800	192303505	1901	1900	1901	1900	500
254	20240924	144700	191353405	1901	1901	1901	1901	0
255	20240924	144600	191353405	1901	1901	1901	1901	0
256	20240924	144500	191353405	1901	1901	1901	1901	0
257	20240924	144400	191353405	1901	1901	1901	1901	0
258	20240924	144300	191353405	1901	1901	1901	1901	0
259	20240924	144200	191353405	1901	1901	1901	1901	0
260	20240924	144100	191353405	1901	1899	1901	1899	530
261	20240924	144000	190346915	1899	1898	1899	1898	50
262	20240924	143900	190252010	1891	1891	1891	1891	52
263	20240924	143800	190153678	1899	1899	1899	1899	50
264	20240924	143700	190058728	1899	1899	1899	1899	0
265	20240924	143600	190058728	1899	1899	1899	1899	45
266	20240924	143500	189973273	1899	1899	1899	1899	0
267	20240924	143400	189973273	1899	1898	1899	1898	20
268	20240924	143300	189935303	1891	1891	1891	1891	0
269	20240924	143200	189935303	1891	1891	1891	1891	0
270	20240924	143100	189935303	1891	1897	1899	1891	40
271	20240924	143000	189859436	1899	1899	1899	1899	0
272	20240924	142900	189859436	1899	1899	1899	1899	0
273	20240924	142800	189859436	1899	1899	1899	1899	0
274	20240924	142700	189859436	1899	1899	1899	1899	0
275	20240924	142600	189859436	1899	1899	1899	1899	0
276	20240924	142500	189859436	1899	1899	1899	1899	0
277	20240924	142400	189859436	1899	1899	1899	1899	0
278	20240924	142300	189859436	1899	1899	1899	1899	0
279	20240924	142200	189859436	1899	1894	1899	1893	1501
280	20240924	142100	187017382	1900	1900	1900	1900	0
281	20240924	142000	187017382	1900	1900	1900	1900	1130
282	20240924	141900	184870382	1901	1901	1901	1901	100
283	20240924	141800	184680282	1900	1898	1900	1898	600
284	20240924	141700	183541063	1898	1898	1898	1898	0
285	20240924	141600	183541063	1898	1898	1898	1898	30
286	20240924	141500	183484123	1891	1891	1891	1891	0
287	20240924	141400	183484123	1891	1891	1891	1891	0
288	20240924	141300	183484123	1891	1891	1891	1891	0
289	20240924	141200	183484123	1891	1891	1891	1891	250
290	20240924	141100	183011373	1891	1891	1891	1891	0
291	20240924	141000	183011373	1891	1891	1891	1891	20
292	20240924	140900	182973553	1891	1891	1891	1891	0
293	20240924	140800	182973553	1891	1891	1891	1891	0
294	20240924	140700	182973553	1891	1891	1891	1891	50
295	20240924	140600	182879003	1885	1885	1885	1885	0
296	20240924	140500	182879003	1885	1891	1891	1885	3211
297	20240924	140400	176820151	1891	1891	1891	1891	133
298	20240924	140300	176568648	1891	1891	1891	1891	0
299	20240924	140200	176568648	1891	1891	1891	1891	0
300	20240924	140100	176568648	1891	1891	1891	1891	0
301	20240924	140000	176568648	1891	1891	1891	1891	0
302	20240924	135900	176568648	1891	1891	1891	1891	0
303	20240924	135800	176568648	1891	1891	1891	1891	0
304	20240924	135700	176568648	1891	1891	1891	1891	75
305	20240924	135600	176426823	1891	1891	1891	1891	0
306	20240924	135500	176426823	1891	1891	1891	1891	0
307	20240924	135400	176426823	1891	1891	1891	1891	0
308	20240924	135300	176426823	1891	1891	1891	1891	0
309	20240924	135200	176426823	1891	1891	1891	1891	0
310	20240924	135100	176426823	1891	1891	1891	1891	0
311	20240924	135000	176426823	1891	1891	1891	1891	0
312	20240924	134900	176426823	1891	1891	1891	1891	0
313	20240924	134800	176426823	1891	1892	1892	1891	129
314	20240924	134700	176182883	1892	1892	1892	1892	0
315	20240924	134600	176182883	1892	1892	1892	1892	0
316	20240924	134500	176182883	1892	1892	1892	1892	0
317	20240924	134400	176182883	1892	1892	1892	1892	0
318	20240924	134300	176182883	1892	1892	1892	1892	0
319	20240924	134200	176182883	1892	1892	1892	1892	0
320	20240924	134100	176182883	1892	1892	1892	1892	0
321	20240924	134000	176182883	1892	1892	1892	1892	0
322	20240924	133900	176182883	1892	1891	1892	1891	815
323	20240924	133800	174640972	1892	1892	1892	1892	0
324	20240924	133700	174640972	1892	1892	1892	1892	0
325	20240924	133600	174640972	1892	1892	1892	1892	212
326	20240924	133500	174239868	1899	1899	1899	1899	0
327	20240924	133400	174239868	1899	1899	1899	1899	0
328	20240924	133300	174239868	1899	1899	1899	1899	0
329	20240924	133200	174239868	1899	1898	1899	1898	10
330	20240924	133100	174220879	1891	1891	1891	1891	1
331	20240924	133000	174218988	1899	1899	1899	1899	0
332	20240924	132900	174218988	1899	1899	1899	1899	66
333	20240924	132800	174093654	1899	1899	1899	1899	100
334	20240924	132700	173903754	1899	1899	1899	1899	0
335	20240924	132600	173903754	1899	1899	1899	1899	0
336	20240924	132500	173903754	1899	1899	1899	1899	0
337	20240924	132400	173903754	1899	1899	1899	1899	0
338	20240924	132300	173903754	1899	1899	1899	1899	0
339	20240924	132200	173903754	1899	1899	1899	1899	10
340	20240924	132100	173884764	1891	1891	1891	1891	265
341	20240924	132000	173383649	1891	1890	1891	1890	20
342	20240924	131900	173345833	1884	1884	1884	1884	0
343	20240924	131800	173345833	1884	1884	1884	1884	0
344	20240924	131700	173345833	1884	1884	1884	1884	0
345	20240924	131600	173345833	1884	1884	1884	1884	1580
346	20240924	131500	170369113	1883	1884	1884	1883	2000
347	20240924	131400	166603096	1884	1884	1884	1884	0
348	20240924	131300	166603096	1884	1884	1884	1884	560
349	20240924	131200	165548056	1884	1884	1884	1884	5000
350	20240924	131100	156128056	1885	1886	1886	1885	2372
351	20240924	131000	151656835	1884	1885	1885	1884	5000
352	20240924	130900	142236790	1886	1886	1886	1886	0
353	20240924	130800	142236790	1886	1886	1886	1886	500
354	20240924	130700	141293790	1886	1891	1891	1886	16821
355	20240924	130600	109549231	1889	1897	1897	1889	3584
356	20240924	130500	102778960	1890	1891	1891	1890	200
357	20240924	130400	102400955	1889	1889	1889	1889	3300
358	20240924	130300	96167255	1889	1889	1889	1889	1935
359	20240924	130200	92512040	1889	1889	1889	1888	1217
360	20240924	130100	90213744	1888	1888	1888	1888	500
361	20240924	130000	89269744	1898	1898	1898	1898	0
362	20240924	125900	89269744	1898	1898	1898	1898	20
363	20240924	125800	89231784	1898	1898	1898	1898	0
364	20240924	125700	89231784	1898	1898	1898	1898	0
365	20240924	125600	89231784	1898	1898	1898	1898	31
366	20240924	125500	89172946	1899	1899	1899	1899	0
367	20240924	125400	89172946	1899	1899	1899	1899	0
368	20240924	125300	89172946	1899	1899	1899	1899	1000
369	20240924	125200	87273946	1899	1899	1899	1899	1000
370	20240924	125100	85374946	1899	1890	1900	1890	3300
371	20240924	125000	79135316	1890	1898	1898	1890	5983
372	20240924	124900	67819475	1899	1899	1899	1899	0
373	20240924	124800	67819475	1899	1899	1899	1899	147
374	20240924	124700	67540322	1900	1900	1900	1900	0
375	20240924	124600	67540322	1900	1900	1900	1900	1
376	20240924	124500	67538422	1899	1899	1899	1899	0
377	20240924	124400	67538422	1899	1899	1899	1899	130
378	20240924	124300	67291552	1899	1899	1899	1899	0
379	20240924	124200	67291552	1899	1899	1899	1899	130
380	20240924	124100	67044682	1899	1899	1899	1899	0
381	20240924	124000	67044682	1899	1899	1899	1899	0
382	20240924	123900	67044682	1899	1899	1899	1899	230
383	20240924	123800	66607912	1900	1900	1900	1900	0
384	20240924	123700	66607912	1900	1900	1900	1900	130
385	20240924	123600	66360912	1900	1900	1900	1900	0
386	20240924	123500	66360912	1900	1900	1900	1900	1070
387	20240924	123400	64327912	1900	1900	1900	1900	0
388	20240924	123300	64327912	1900	1900	1900	1900	0
389	20240924	123200	64327912	1900	1900	1900	1900	1000
390	20240924	123100	62427912	1900	1900	1900	1900	0
391	20240924	123000	62427912	1900	1900	1900	1899	1231
392	20240924	122900	60089013	1900	1900	1900	1900	1078
393	20240924	122800	58040813	1900	1900	1900	1900	1805
394	20240924	122700	54611313	1900	1900	1900	1900	2400
395	20240924	122600	50051313	1900	1900	1900	1900	0
396	20240924	122500	50051313	1900	1900	1900	1900	500
397	20240924	122400	49101313	1900	1900	1900	1900	0
398	20240924	122300	49101313	1900	1900	1900	1900	200
399	20240924	122200	48721313	1900	1900	1900	1900	0
400	20240924	122100	48721313	1900	1900	1900	1900	0
401	20240924	122000	48721313	1900	1900	1900	1900	150
402	20240924	121900	48436313	1902	1902	1902	1902	0
403	20240924	121800	48436313	1902	1902	1902	1902	1
404	20240924	121700	48434411	1900	1900	1900	1900	0
405	20240924	121600	48434411	1900	1900	1900	1900	0
406	20240924	121500	48434411	1900	1900	1901	1900	1060
407	20240924	121400	46420381	1900	1900	1900	1900	0
408	20240924	121300	46420381	1900	1900	1900	1900	0
409	20240924	121200	46420381	1900	1900	1900	1900	0
410	20240924	121100	46420381	1900	1900	1900	1900	100
411	20240924	121000	46230381	1900	1900	1900	1900	0
412	20240924	120900	46230381	1900	1900	1900	1900	0
413	20240924	120800	46230381	1900	1900	1900	1900	160
414	20240924	120700	45926381	1900	1900	1900	1900	0
415	20240924	120600	45926381	1900	1900	1900	1900	0
416	20240924	120500	45926381	1900	1900	1900	1900	60
417	20240924	120400	45812381	1900	1900	1900	1900	280
418	20240924	120300	45280381	1900	1899	1900	1899	213
419	20240924	120200	44875684	1899	1899	1899	1899	297
420	20240924	120100	44311681	1900	1900	1900	1900	0
421	20240924	120000	44311681	1900	1900	1900	1900	5
422	20240924	115900	44302181	1899	1899	1899	1899	0
423	20240924	115800	44302181	1899	1899	1899	1899	0
424	20240924	115700	44302181	1899	1899	1899	1899	0
425	20240924	115600	44302181	1899	1899	1899	1899	0
426	20240924	115500	44302181	1899	1899	1899	1899	0
427	20240924	115400	44302181	1899	1899	1899	1899	170
428	20240924	115300	43979351	1899	1899	1899	1899	0
429	20240924	115200	43979351	1899	1899	1899	1899	150
430	20240924	115100	43694501	1899	1899	1899	1899	0
431	20240924	115000	43694501	1899	1899	1899	1899	0
432	20240924	114900	43694501	1899	1899	1899	1899	0
433	20240924	114800	43694501	1899	1899	1899	1899	150
434	20240924	114700	43409651	1899	1899	1899	1899	0
435	20240924	114600	43409651	1899	1899	1899	1899	130
436	20240924	114500	43162781	1899	1899	1899	1899	0
437	20240924	114400	43162781	1899	1899	1899	1899	0
438	20240924	114300	43162781	1899	1899	1899	1899	0
439	20240924	114200	43162781	1899	1899	1899	1899	0
440	20240924	114100	43162781	1899	1899	1899	1899	256
441	20240924	114000	42676637	1900	1900	1900	1900	0
442	20240924	113900	42676637	1900	1900	1900	1900	0
443	20240924	113800	42676637	1900	1900	1900	1900	0
444	20240924	113700	42676637	1900	1901	1901	1900	1307
445	20240924	113600	40192815	1903	1903	1903	1903	0
446	20240924	113500	40192815	1903	1903	1903	1903	0
447	20240924	113400	40192815	1903	1903	1903	1903	40
448	20240924	113300	40116695	1903	1903	1903	1903	0
449	20240924	113200	40116695	1903	1903	1903	1903	0
450	20240924	113100	40116695	1903	1903	1903	1903	0
451	20240924	113000	40116695	1903	1903	1903	1903	300
452	20240924	112900	39545795	1900	1900	1900	1900	206
453	20240924	112800	39154395	1900	1900	1900	1900	294
454	20240924	112700	38595795	1903	1903	1903	1903	1
455	20240924	112600	38593892	1900	1900	1900	1900	0
456	20240924	112500	38593892	1900	1900	1900	1900	0
457	20240924	112400	38593892	1900	1900	1900	1900	0
458	20240924	112300	38593892	1900	1900	1900	1900	200
459	20240924	112200	38213892	1900	1900	1900	1900	0
460	20240924	112100	38213892	1900	1900	1900	1900	0
461	20240924	112000	38213892	1900	1900	1900	1900	0
462	20240924	111900	38213892	1900	1900	1900	1900	0
463	20240924	111800	38213892	1900	1900	1900	1900	41
464	20240924	111700	38135992	1900	1900	1900	1900	0
465	20240924	111600	38135992	1900	1900	1900	1900	0
466	20240924	111500	38135992	1900	1898	1900	1898	815
467	20240924	111400	36587584	1898	1898	1898	1898	112
468	20240924	111300	36375008	1898	1898	1898	1898	442
469	20240924	111200	35536092	1898	1898	1898	1898	101
470	20240924	111100	35344394	1898	1910	1910	1898	4050
471	20240924	111000	27638396	1910	1910	1910	1910	0
472	20240924	110900	27638396	1910	1910	1910	1910	0
473	20240924	110800	27638396	1910	1910	1910	1910	0
474	20240924	110700	27638396	1910	1910	1910	1910	0
475	20240924	110600	27638396	1910	1910	1910	1910	1000
476	20240924	110500	25728396	1913	1913	1913	1913	0
477	20240924	110400	25728396	1913	1913	1913	1913	0
478	20240924	110300	25728396	1913	1913	1913	1913	0
479	20240924	110200	25728396	1913	1913	1913	1913	0
480	20240924	110100	25728396	1913	1913	1913	1913	0
481	20240924	110000	25728396	1913	1913	1913	1913	0
482	20240924	105900	25728396	1913	1913	1913	1913	0
483	20240924	105800	25728396	1913	1913	1913	1913	1
484	20240924	105700	25726483	1910	1910	1910	1910	0
485	20240924	105600	25726483	1910	1910	1910	1910	0
486	20240924	105500	25726483	1910	1910	1910	1910	0
487	20240924	105400	25726483	1910	1911	1911	1910	500
488	20240924	105300	24771198	1911	1911	1911	1911	0
489	20240924	105200	24771198	1911	1911	1911	1911	500
490	20240924	105100	23815698	1913	1913	1913	1913	0
491	20240924	105000	23815698	1913	1913	1913	1913	0
492	20240924	104900	23815698	1913	1913	1913	1913	0
493	20240924	104800	23815698	1913	1913	1913	1913	0
494	20240924	104700	23815698	1913	1913	1913	1913	0
495	20240924	104600	23815698	1913	1913	1913	1913	0
496	20240924	104500	23815698	1913	1913	1913	1913	199
497	20240924	104400	23435011	1913	1913	1913	1913	0
498	20240924	104300	23435011	1913	1913	1913	1913	0
499	20240924	104200	23435011	1913	1913	1913	1913	0
500	20240924	104100	23435011	1913	1913	1913	1913	0
501	20240924	104000	23435011	1913	1913	1913	1913	0
502	20240924	103900	23435011	1913	1913	1913	1913	0
503	20240924	103800	23435011	1913	1913	1913	1913	0
504	20240924	103700	23435011	1913	1913	1913	1913	0
505	20240924	103600	23435011	1913	1913	1913	1913	0
506	20240924	103500	23435011	1913	1913	1913	1913	50
507	20240924	103400	23339361	1910	1910	1910	1910	50
508	20240924	103300	23243861	1910	1910	1910	1910	0
509	20240924	103200	23243861	1910	1910	1910	1910	0
510	20240924	103100	23243861	1910	1910	1910	1910	0
511	20240924	103000	23243861	1910	1910	1910	1910	500
512	20240924	102900	22288861	1910	1910	1910	1910	0
513	20240924	102800	22288861	1910	1910	1910	1910	0
514	20240924	102700	22288861	1910	1910	1910	1910	0
515	20240924	102600	22288861	1910	1910	1910	1910	7
516	20240924	102500	22275491	1910	1911	1911	1910	250
517	20240924	102400	21797977	1914	1914	1914	1914	0
518	20240924	102300	21797977	1914	1914	1914	1914	15
519	20240924	102200	21769267	1914	1914	1914	1914	1
520	20240924	102100	21767353	1910	1910	1910	1910	5
521	20240924	102000	21757803	1910	1910	1910	1910	20
522	20240924	101900	21719603	1910	1910	1910	1910	0
523	20240924	101800	21719603	1910	1910	1910	1910	23
524	20240924	101700	21675673	1910	1910	1910	1910	0
525	20240924	101600	21675673	1910	1910	1910	1910	0
526	20240924	101500	21675673	1910	1910	1910	1910	0
527	20240924	101400	21675673	1910	1910	1910	1910	0
528	20240924	101300	21675673	1910	1910	1910	1910	69
529	20240924	101200	21543883	1910	1911	1911	1910	269
530	20240924	101100	21030024	1913	1913	1913	1913	20
531	20240924	101000	20991764	1912	1913	1913	1912	228
532	20240924	100900	20555668	1914	1914	1914	1914	14
533	20240924	100800	20528872	1914	1914	1914	1914	5
534	20240924	100700	20519302	1914	1914	1914	1914	0
535	20240924	100600	20519302	1914	1914	1914	1914	65
536	20240924	100500	20394892	1914	1914	1914	1914	0
537	20240924	100400	20394892	1914	1914	1914	1914	76
538	20240924	100300	20249428	1913	1913	1913	1913	0
539	20240924	100200	20249428	1913	1913	1913	1913	0
540	20240924	100100	20249428	1913	1913	1913	1913	151
541	20240924	100000	19960565	1910	1910	1910	1910	0
542	20240924	095900	19960565	1910	1910	1910	1910	56
543	20240924	095800	19853605	1913	1913	1913	1913	0
544	20240924	095700	19853605	1913	1913	1913	1913	0
545	20240924	095600	19853605	1913	1913	1913	1913	76
546	20240924	095500	19708217	1913	1913	1913	1913	0
547	20240924	095400	19708217	1913	1913	1913	1913	0
548	20240924	095300	19708217	1913	1913	1913	1913	0
549	20240924	095200	19708217	1913	1913	1913	1913	0
550	20240924	095100	19708217	1913	1913	1913	1913	0
551	20240924	095000	19708217	1913	1913	1913	1913	73
552	20240924	094900	19568568	1913	1913	1913	1913	0
553	20240924	094800	19568568	1913	1913	1913	1913	0
554	20240924	094700	19568568	1913	1913	1913	1913	10
555	20240924	094600	19549438	1914	1914	1914	1914	0
556	20240924	094500	19549438	1914	1914	1914	1914	0
557	20240924	094400	19549438	1914	1914	1914	1914	0
558	20240924	094300	19549438	1914	1914	1914	1914	76
559	20240924	094200	19403974	1914	1914	1914	1914	0
560	20240924	094100	19403974	1914	1914	1914	1914	0
561	20240924	094000	19403974	1914	1914	1914	1914	0
562	20240924	093900	19403974	1914	1914	1914	1914	842
563	20240924	093800	17792386	1914	1914	1914	1914	2
564	20240924	093700	17788558	1903	1903	1903	1903	3
565	20240924	093600	17782849	1903	1903	1903	1903	0
566	20240924	093500	17782849	1903	1903	1903	1903	1690
567	20240924	093400	14566779	1903	1903	1903	1903	2582
568	20240924	093300	9653233	1903	1915	1915	1903	81
569	20240924	093200	9499068	1915	1908	1915	1905	1001
570	20240924	093100	7591817	1908	1908	1908	1908	0
571	20240924	093000	7591817	1908	1910	1910	1908	610
572	20240924	092900	6426857	1915	1915	1915	1915	0
573	20240924	092800	6426857	1915	1915	1915	1915	0
574	20240924	092700	6426857	1915	1915	1915	1915	464
575	20240924	092600	5538297	1910	1910	1910	1910	0
576	20240924	092500	5538297	1910	1910	1910	1910	209
577	20240924	092400	5139107	1910	1910	1910	1910	0
578	20240924	092300	5139107	1910	1910	1910	1910	0
579	20240924	092200	5139107	1910	1910	1910	1910	0
580	20240924	092100	5139107	1910	1910	1910	1910	0
581	20240924	092000	5139107	1910	1910	1910	1910	0
582	20240924	091900	5139107	1910	1910	1910	1910	53
583	20240924	091800	5037877	1915	1915	1915	1915	0
584	20240924	091700	5037877	1915	1915	1915	1915	0
585	20240924	091600	5037877	1915	1915	1915	1915	0
586	20240924	091500	5037877	1915	1915	1915	1915	0
587	20240924	091400	5037877	1915	1915	1915	1915	0
588	20240924	091300	5037877	1915	1915	1915	1915	962
589	20240924	091200	3195647	1915	1915	1915	1915	0
590	20240924	091100	3195647	1915	1915	1915	1915	0
591	20240924	091000	3195647	1915	1915	1915	1915	10
592	20240924	090900	3176497	1923	1923	1923	1923	0
593	20240924	090800	3176497	1923	1923	1923	1923	0
594	20240924	090700	3176497	1923	1923	1923	1923	0
595	20240924	090600	3176497	1923	1923	1923	1923	0
596	20240924	090500	3176497	1923	1923	1923	1923	0
597	20240924	090400	3176497	1923	1923	1923	1923	0
598	20240924	090300	3176497	1923	1923	1923	1923	1
599	20240924	090200	3174574	1911	1911	1911	1911	2
600	20240924	090100	3170752	1924	1924	1924	1924	0
601	20240924	090000	3170752	1924	1924	1924	1924	1632