KissMeData/024740/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	190700	137708290	1881	1881	1881	1881	988
3	20240913	190600	137708290	1881	1881	1881	1881	0
4	20240913	190500	137708290	1881	1881	1881	1881	0
5	20240913	190400	137708290	1881	1881	1881	1881	0
6	20240913	190300	137708290	1881	1881	1881	1881	0
7	20240913	190200	137708290	1881	1881	1881	1881	0
8	20240913	190100	137708290	1881	1881	1881	1881	0
9	20240913	190000	137708290	1881	1881	1881	1881	0
10	20240913	185900	137708290	1881	1881	1881	1881	0
11	20240913	185800	137708290	1881	1881	1881	1881	0
12	20240913	185700	137708290	1881	1881	1881	1881	0
13	20240913	185600	137708290	1881	1881	1881	1881	0
14	20240913	185500	137708290	1881	1881	1881	1881	0
15	20240913	185400	137708290	1881	1881	1881	1881	0
16	20240913	185300	137708290	1881	1881	1881	1881	0
17	20240913	185200	137708290	1881	1881	1881	1881	0
18	20240913	185100	137708290	1881	1881	1881	1881	0
19	20240913	185000	137708290	1881	1881	1881	1881	0
20	20240913	184900	137708290	1881	1881	1881	1881	0
21	20240913	184800	137708290	1881	1881	1881	1881	0
22	20240913	184700	137708290	1881	1881	1881	1881	0
23	20240913	184600	137708290	1881	1881	1881	1881	0
24	20240913	184500	137708290	1881	1881	1881	1881	0
25	20240913	184400	137708290	1881	1881	1881	1881	0
26	20240913	184300	137708290	1881	1881	1881	1881	0
27	20240913	184200	137708290	1881	1881	1881	1881	0
28	20240913	184100	137708290	1881	1881	1881	1881	0
29	20240913	184000	137708290	1881	1881	1881	1881	0
30	20240913	183900	137708290	1881	1881	1881	1881	0
31	20240913	183800	137708290	1881	1881	1881	1881	0
32	20240913	183700	137708290	1881	1881	1881	1881	988
33	20240913	183600	137708290	1881	1881	1881	1881	0
34	20240913	183500	137708290	1881	1881	1881	1881	0
35	20240913	183400	137708290	1881	1881	1881	1881	0
36	20240913	183300	137708290	1881	1881	1881	1881	0
37	20240913	183200	137708290	1881	1881	1881	1881	0
38	20240913	183100	137708290	1881	1881	1881	1881	0
39	20240913	183000	137708290	1881	1881	1881	1881	0
40	20240913	182900	137708290	1881	1881	1881	1881	0
41	20240913	182800	137708290	1881	1881	1881	1881	0
42	20240913	182700	137708290	1881	1881	1881	1881	0
43	20240913	182600	137708290	1881	1881	1881	1881	0
44	20240913	182500	137708290	1881	1881	1881	1881	0
45	20240913	182400	137708290	1881	1881	1881	1881	0
46	20240913	182300	137708290	1881	1881	1881	1881	0
47	20240913	182200	137708290	1881	1881	1881	1881	0
48	20240913	182100	137708290	1881	1881	1881	1881	0
49	20240913	182000	137708290	1881	1881	1881	1881	0
50	20240913	181900	137708290	1881	1881	1881	1881	0
51	20240913	181800	137708290	1881	1881	1881	1881	0
52	20240913	181700	137708290	1881	1881	1881	1881	0
53	20240913	181600	137708290	1881	1881	1881	1881	0
54	20240913	181500	137708290	1881	1881	1881	1881	0
55	20240913	181400	137708290	1881	1881	1881	1881	0
56	20240913	181300	137708290	1881	1881	1881	1881	0
57	20240913	181200	137708290	1881	1881	1881	1881	0
58	20240913	181100	137708290	1881	1881	1881	1881	0
59	20240913	181000	137708290	1881	1881	1881	1881	0
60	20240913	180900	137708290	1881	1881	1881	1881	0
61	20240913	180800	137708290	1881	1881	1881	1881	0
62	20240913	180700	137708290	1881	1881	1881	1881	988
63	20240913	180600	137708290	1881	1881	1881	1881	0
64	20240913	180500	137708290	1881	1881	1881	1881	0
65	20240913	180400	137708290	1881	1881	1881	1881	0
66	20240913	180300	137708290	1881	1881	1881	1881	0
67	20240913	180200	137708290	1881	1881	1881	1881	0
68	20240913	180100	137708290	1881	1881	1881	1881	0
69	20240913	180000	137708290	1881	1881	1881	1881	0
70	20240913	175900	137708290	1881	1881	1881	1881	0
71	20240913	175800	137708290	1881	1881	1881	1881	0
72	20240913	175700	137708290	1881	1881	1881	1881	0
73	20240913	175600	137708290	1881	1881	1881	1881	0
74	20240913	175500	137708290	1881	1881	1881	1881	0
75	20240913	175400	137708290	1881	1881	1881	1881	0
76	20240913	175300	137708290	1881	1881	1881	1881	0
77	20240913	175200	137708290	1881	1881	1881	1881	0
78	20240913	175100	137708290	1881	1881	1881	1881	0
79	20240913	175000	137708290	1881	1881	1881	1881	0
80	20240913	174900	137708290	1881	1881	1881	1881	0
81	20240913	174800	137708290	1881	1881	1881	1881	0
82	20240913	174700	137708290	1881	1881	1881	1881	0
83	20240913	174600	137708290	1881	1881	1881	1881	0
84	20240913	174500	137708290	1881	1881	1881	1881	0
85	20240913	174400	137708290	1881	1881	1881	1881	0
86	20240913	174300	137708290	1881	1881	1881	1881	0
87	20240913	174200	137708290	1881	1881	1881	1881	0
88	20240913	174100	137708290	1881	1881	1881	1881	0
89	20240913	174000	137708290	1881	1881	1881	1881	0
90	20240913	173900	137708290	1881	1881	1881	1881	0
91	20240913	173800	137708290	1881	1881	1881	1881	0
92	20240913	173700	137708290	1881	1881	1881	1881	988
93	20240913	173600	137708290	1881	1881	1881	1881	0
94	20240913	173500	137708290	1881	1881	1881	1881	0
95	20240913	173400	137708290	1881	1881	1881	1881	0
96	20240913	173300	137708290	1881	1881	1881	1881	0
97	20240913	173200	137708290	1881	1881	1881	1881	0
98	20240913	173100	137708290	1881	1881	1881	1881	0
99	20240913	173000	137708290	1881	1881	1881	1881	0
100	20240913	172900	137708290	1881	1881	1881	1881	0
101	20240913	172800	137708290	1881	1881	1881	1881	0
102	20240913	172700	137708290	1881	1881	1881	1881	0
103	20240913	172600	137708290	1881	1881	1881	1881	0
104	20240913	172500	137708290	1881	1881	1881	1881	0
105	20240913	172400	137708290	1881	1881	1881	1881	0
106	20240913	172300	137708290	1881	1881	1881	1881	0
107	20240913	172200	137708290	1881	1881	1881	1881	0
108	20240913	172100	137708290	1881	1881	1881	1881	0
109	20240913	172000	137708290	1881	1881	1881	1881	0
110	20240913	171900	137708290	1881	1881	1881	1881	0
111	20240913	171800	137708290	1881	1881	1881	1881	0
112	20240913	171700	137708290	1881	1881	1881	1881	0
113	20240913	171600	137708290	1881	1881	1881	1881	0
114	20240913	171500	137708290	1881	1881	1881	1881	0
115	20240913	171400	137708290	1881	1881	1881	1881	0
116	20240913	171300	137708290	1881	1881	1881	1881	0
117	20240913	171200	137708290	1881	1881	1881	1881	0
118	20240913	171100	137708290	1881	1881	1881	1881	0
119	20240913	171000	137708290	1881	1881	1881	1881	0
120	20240913	170900	137708290	1881	1881	1881	1881	0
121	20240913	170800	137708290	1881	1881	1881	1881	0
122	20240913	170700	137708290	1881	1881	1881	1881	988
123	20240913	170600	137708290	1881	1881	1881	1881	0
124	20240913	170500	137708290	1881	1881	1881	1881	0
125	20240913	170400	137708290	1881	1881	1881	1881	0
126	20240913	170300	137708290	1881	1881	1881	1881	0
127	20240913	170200	137708290	1881	1881	1881	1881	0
128	20240913	170100	137708290	1881	1881	1881	1881	0
129	20240913	170000	137708290	1881	1881	1881	1881	0
130	20240913	165900	137708290	1881	1881	1881	1881	0
131	20240913	165800	137708290	1881	1881	1881	1881	0
132	20240913	165700	137708290	1881	1881	1881	1881	0
133	20240913	165600	137708290	1881	1881	1881	1881	0
134	20240913	165500	137708290	1881	1881	1881	1881	0
135	20240913	165400	137708290	1881	1881	1881	1881	0
136	20240913	165300	137708290	1881	1881	1881	1881	0
137	20240913	165200	137708290	1881	1881	1881	1881	0
138	20240913	165100	137708290	1881	1881	1881	1881	0
139	20240913	165000	137708290	1881	1881	1881	1881	0
140	20240913	164900	137708290	1881	1881	1881	1881	0
141	20240913	164800	137708290	1881	1881	1881	1881	0
142	20240913	164700	137708290	1881	1881	1881	1881	0
143	20240913	164600	137708290	1881	1881	1881	1881	0
144	20240913	164500	137708290	1881	1881	1881	1881	0
145	20240913	164400	137708290	1881	1881	1881	1881	0
146	20240913	164300	137708290	1881	1881	1881	1881	0
147	20240913	164200	137708290	1881	1881	1881	1881	0
148	20240913	164100	137708290	1881	1881	1881	1881	0
149	20240913	164000	137708290	1881	1881	1881	1881	0
150	20240913	163900	137708290	1881	1881	1881	1881	0
151	20240913	163800	137708290	1881	1881	1881	1881	0
152	20240913	163700	137708290	1881	1881	1881	1881	988
153	20240913	163600	137708290	1881	1881	1881	1881	0
154	20240913	163500	137708290	1881	1881	1881	1881	0
155	20240913	163400	137708290	1881	1881	1881	1881	0
156	20240913	163300	137708290	1881	1881	1881	1881	0
157	20240913	163200	137708290	1881	1881	1881	1881	0
158	20240913	163100	137708290	1881	1881	1881	1881	0
159	20240913	163000	137708290	1881	1881	1881	1881	0
160	20240913	162900	137708290	1881	1881	1881	1881	0
161	20240913	162800	137708290	1881	1881	1881	1881	0
162	20240913	162700	137708290	1881	1881	1881	1881	0
163	20240913	162600	137708290	1881	1881	1881	1881	0
164	20240913	162500	137708290	1881	1881	1881	1881	0
165	20240913	162400	137708290	1881	1881	1881	1881	0
166	20240913	162300	137708290	1881	1881	1881	1881	0
167	20240913	162200	137708290	1881	1881	1881	1881	0
168	20240913	162100	137708290	1881	1881	1881	1881	0
169	20240913	162000	137708290	1881	1881	1881	1881	0
170	20240913	161900	137708290	1881	1881	1881	1881	0
171	20240913	161800	137708290	1881	1881	1881	1881	0
172	20240913	161700	137708290	1881	1881	1881	1881	0
173	20240913	161600	137708290	1881	1881	1881	1881	0
174	20240913	161500	137708290	1881	1881	1881	1881	0
175	20240913	161400	137708290	1881	1881	1881	1881	0
176	20240913	161300	137708290	1881	1881	1881	1881	0
177	20240913	161200	137708290	1881	1881	1881	1881	0
178	20240913	161100	137708290	1881	1881	1881	1881	0
179	20240913	161000	137708290	1881	1881	1881	1881	0
180	20240913	160900	137708290	1881	1881	1881	1881	0
181	20240913	160800	137708290	1881	1881	1881	1881	0
182	20240913	160700	137708290	1881	1881	1881	1881	988
183	20240913	160600	137708290	1881	1881	1881	1881	0
184	20240913	160500	137708290	1881	1881	1881	1881	0
185	20240913	160400	137708290	1881	1881	1881	1881	0
186	20240913	160300	137708290	1881	1881	1881	1881	0
187	20240913	160200	137708290	1881	1881	1881	1881	0
188	20240913	160100	137708290	1881	1881	1881	1881	0
189	20240913	160000	137708290	1881	1881	1881	1881	0
190	20240913	155900	137708290	1881	1881	1881	1881	0
191	20240913	155800	137708290	1881	1881	1881	1881	0
192	20240913	155700	137708290	1881	1881	1881	1881	0
193	20240913	155600	137708290	1881	1881	1881	1881	0
194	20240913	155500	137708290	1881	1881	1881	1881	0
195	20240913	155400	137708290	1881	1881	1881	1881	0
196	20240913	155300	137708290	1881	1881	1881	1881	0
197	20240913	155200	137708290	1881	1881	1881	1881	0
198	20240913	155100	137708290	1881	1881	1881	1881	0
199	20240913	155000	137708290	1881	1881	1881	1881	0
200	20240913	154900	137708290	1881	1881	1881	1881	0
201	20240913	154800	137708290	1881	1881	1881	1881	0
202	20240913	154700	137708290	1881	1881	1881	1881	0
203	20240913	154600	137708290	1881	1881	1881	1881	0
204	20240913	154500	137708290	1881	1881	1881	1881	0
205	20240913	154400	137708290	1881	1881	1881	1881	0
206	20240913	154300	137708290	1881	1881	1881	1881	0
207	20240913	154200	137708290	1881	1881	1881	1881	0
208	20240913	154100	137708290	1881	1881	1881	1881	0
209	20240913	154000	137708290	1881	1881	1881	1881	0
210	20240913	153900	137708290	1881	1881	1881	1881	0
211	20240913	153800	137708290	1881	1881	1881	1881	0
212	20240913	153700	137708290	1881	1881	1881	1881	988
213	20240913	153600	137708290	1881	1881	1881	1881	0
214	20240913	153500	137708290	1881	1881	1881	1881	0
215	20240913	153400	137708290	1881	1881	1881	1881	0
216	20240913	153300	137708290	1881	1881	1881	1881	0
217	20240913	153200	137708290	1881	1881	1881	1881	0
218	20240913	153100	137708290	1881	1881	1881	1881	0
219	20240913	153000	137708290	1881	1881	1881	1881	988
220	20240913	152900	135849862	1881	1881	1881	1881	0
221	20240913	152800	135849862	1881	1881	1881	1881	0
222	20240913	152700	135849862	1881	1881	1881	1881	0
223	20240913	152600	135849862	1881	1881	1881	1881	0
224	20240913	152500	135849862	1881	1881	1881	1881	0
225	20240913	152400	135849862	1881	1881	1881	1881	0
226	20240913	152300	135849862	1881	1881	1881	1881	0
227	20240913	152200	135849862	1881	1881	1881	1881	0
228	20240913	152100	135849862	1881	1881	1881	1881	0
229	20240913	152000	135849862	1881	1881	1881	1881	0
230	20240913	151900	135849862	1881	1881	1881	1881	0
231	20240913	151800	135849862	1881	1881	1881	1881	0
232	20240913	151700	135849862	1881	1881	1881	1881	56
233	20240913	151600	135744526	1881	1881	1881	1881	0
234	20240913	151500	135744526	1881	1881	1881	1881	0
235	20240913	151400	135744526	1881	1881	1881	1881	320
236	20240913	151300	135142606	1882	1882	1882	1882	0
237	20240913	151200	135142606	1882	1882	1882	1882	0
238	20240913	151100	135142606	1882	1882	1882	1882	0
239	20240913	151000	135142606	1882	1882	1882	1882	5
240	20240913	150900	135133196	1881	1881	1881	1881	2758
241	20240913	150800	129945398	1881	1879	1881	1879	701
242	20240913	150700	128628098	1879	1879	1879	1879	0
243	20240913	150600	128628098	1879	1879	1879	1879	0
244	20240913	150500	128628098	1879	1879	1879	1879	0
245	20240913	150400	128628098	1879	1878	1879	1878	492
246	20240913	150300	127704121	1870	1875	1875	1870	3000
247	20240913	150200	122092083	1878	1878	1878	1878	0
248	20240913	150100	122092083	1878	1878	1878	1878	1
249	20240913	150000	122090205	1876	1876	1876	1876	150
250	20240913	145900	121808805	1878	1878	1878	1878	51
251	20240913	145800	121713027	1879	1879	1879	1879	0
252	20240913	145700	121713027	1879	1879	1879	1879	0
253	20240913	145600	121713027	1879	1879	1879	1879	56
254	20240913	145500	121607803	1879	1879	1879	1879	0
255	20240913	145400	121607803	1879	1879	1879	1879	0
256	20240913	145300	121607803	1879	1879	1879	1879	0
257	20240913	145200	121607803	1879	1879	1879	1879	0
258	20240913	145100	121607803	1879	1879	1879	1879	0
259	20240913	145000	121607803	1879	1879	1879	1879	0
260	20240913	144900	121607803	1879	1879	1879	1879	0
261	20240913	144800	121607803	1879	1879	1879	1879	0
262	20240913	144700	121607803	1879	1879	1879	1879	0
263	20240913	144600	121607803	1879	1879	1879	1879	0
264	20240913	144500	121607803	1879	1879	1879	1879	400
265	20240913	144400	120856203	1879	1879	1879	1879	0
266	20240913	144300	120856203	1879	1879	1879	1879	0
267	20240913	144200	120856203	1879	1879	1879	1879	0
268	20240913	144100	120856203	1879	1879	1879	1879	0
269	20240913	144000	120856203	1879	1879	1879	1879	0
270	20240913	143900	120856203	1879	1879	1879	1879	1
271	20240913	143800	120854324	1870	1870	1870	1870	0
272	20240913	143700	120854324	1870	1880	1880	1870	3059
273	20240913	143600	115126771	1880	1880	1880	1880	0
274	20240913	143500	115126771	1880	1880	1880	1880	600
275	20240913	143400	113998771	1881	1881	1881	1881	1
276	20240913	143300	113996890	1878	1878	1878	1878	184
277	20240913	143200	113651338	1882	1882	1882	1882	0
278	20240913	143100	113651338	1882	1882	1882	1882	17
279	20240913	143000	113619344	1882	1882	1882	1882	0
280	20240913	142900	113619344	1882	1878	1882	1878	699
281	20240913	142800	112306618	1878	1878	1878	1878	400
282	20240913	142700	111555418	1878	1878	1878	1878	0
283	20240913	142600	111555418	1878	1878	1878	1878	0
284	20240913	142500	111555418	1878	1878	1878	1878	0
285	20240913	142400	111555418	1878	1878	1878	1878	0
286	20240913	142300	111555418	1878	1878	1878	1878	0
287	20240913	142200	111555418	1878	1878	1878	1878	0
288	20240913	142100	111555418	1878	1882	1882	1878	3
289	20240913	142000	111549780	1877	1877	1877	1877	0
290	20240913	141900	111549780	1877	1877	1877	1877	0
291	20240913	141800	111549780	1877	1877	1877	1877	0
292	20240913	141700	111549780	1877	1877	1877	1877	0
293	20240913	141600	111549780	1877	1877	1877	1877	0
294	20240913	141500	111549780	1877	1876	1877	1876	519
295	20240913	141400	110575716	1876	1876	1876	1876	0
296	20240913	141300	110575716	1876	1876	1876	1876	0
297	20240913	141200	110575716	1876	1876	1876	1876	0
298	20240913	141100	110575716	1876	1876	1876	1876	1
299	20240913	141000	110573840	1875	1875	1875	1875	507
300	20240913	140900	109623215	1874	1874	1874	1874	0
301	20240913	140800	109623215	1874	1873	1874	1873	698
302	20240913	140700	108315262	1873	1873	1873	1873	0
303	20240913	140600	108315262	1873	1873	1873	1873	1
304	20240913	140500	108313389	1871	1871	1871	1871	0
305	20240913	140400	108313389	1871	1871	1871	1871	144
306	20240913	140300	108043965	1870	1870	1870	1870	91
307	20240913	140200	107873795	1870	1870	1870	1870	0
308	20240913	140100	107873795	1870	1870	1870	1870	0
309	20240913	140000	107873795	1870	1871	1871	1870	176
310	20240913	135900	107544649	1871	1871	1871	1871	330
311	20240913	135800	106927219	1871	1871	1871	1871	500
312	20240913	135700	105991719	1874	1874	1874	1874	0
313	20240913	135600	105991719	1874	1869	1874	1869	374
314	20240913	135500	105292698	1870	1869	1870	1869	1292
315	20240913	135400	102877260	1869	1868	1869	1868	721
316	20240913	135300	101530032	1868	1867	1868	1867	881
317	20240913	135200	99884835	1868	1868	1868	1868	1
318	20240913	135100	99882967	1868	1868	1868	1868	330
319	20240913	135000	99266527	1868	1868	1868	1868	1500
320	20240913	134900	96464527	1869	1869	1869	1869	0
321	20240913	134800	96464527	1869	1869	1869	1869	0
322	20240913	134700	96464527	1869	1869	1869	1869	0
323	20240913	134600	96464527	1869	1869	1869	1869	0
324	20240913	134500	96464527	1869	1869	1869	1869	0
325	20240913	134400	96464527	1869	1869	1869	1869	0
326	20240913	134300	96464527	1869	1868	1869	1868	39
327	20240913	134200	96391637	1869	1869	1869	1869	0
328	20240913	134100	96391637	1869	1869	1869	1869	0
329	20240913	134000	96391637	1869	1870	1870	1869	6
330	20240913	133900	96380422	1870	1870	1870	1870	0
331	20240913	133800	96380422	1870	1870	1870	1870	0
332	20240913	133700	96380422	1870	1870	1870	1870	0
333	20240913	133600	96380422	1870	1870	1870	1870	0
334	20240913	133500	96380422	1870	1870	1870	1870	0
335	20240913	133400	96380422	1870	1870	1870	1870	0
336	20240913	133300	96380422	1870	1870	1870	1870	280
337	20240913	133200	95856822	1870	1870	1870	1870	0
338	20240913	133100	95856822	1870	1870	1870	1870	0
339	20240913	133000	95856822	1870	1870	1870	1870	0
340	20240913	132900	95856822	1870	1870	1870	1870	370
341	20240913	132800	95164922	1870	1870	1870	1870	0
342	20240913	132700	95164922	1870	1870	1870	1870	0
343	20240913	132600	95164922	1870	1870	1870	1870	300
344	20240913	132500	94603922	1870	1870	1870	1870	0
345	20240913	132400	94603922	1870	1870	1870	1870	0
346	20240913	132300	94603922	1870	1870	1870	1870	13
347	20240913	132200	94579612	1870	1870	1870	1870	0
348	20240913	132100	94579612	1870	1870	1870	1870	0
349	20240913	132000	94579612	1870	1870	1870	1870	0
350	20240913	131900	94579612	1870	1870	1870	1870	290
351	20240913	131800	94037312	1860	1860	1860	1860	0
352	20240913	131700	94037312	1860	1862	1862	1860	178
353	20240913	131600	93706008	1868	1868	1868	1868	0
354	20240913	131500	93706008	1868	1867	1868	1862	2002
355	20240913	131400	89975914	1866	1869	1869	1866	1397
356	20240913	131300	87367675	1870	1870	1870	1870	25
357	20240913	131200	87320925	1870	1870	1870	1870	7
358	20240913	131100	87307835	1870	1870	1870	1870	0
359	20240913	131000	87307835	1870	1870	1870	1870	0
360	20240913	130900	87307835	1870	1870	1870	1870	0
361	20240913	130800	87307835	1870	1870	1870	1870	20
362	20240913	130700	87270435	1870	1870	1870	1870	500
363	20240913	130600	86335435	1870	1870	1870	1870	0
364	20240913	130500	86335435	1870	1873	1873	1870	519
365	20240913	130400	85364734	1874	1874	1874	1874	0
366	20240913	130300	85364734	1874	1874	1874	1874	0
367	20240913	130200	85364734	1874	1874	1874	1874	0
368	20240913	130100	85364734	1874	1874	1874	1874	0
369	20240913	130000	85364734	1874	1874	1874	1874	0
370	20240913	125900	85364734	1874	1876	1876	1874	1252
371	20240913	125800	83018061	1875	1875	1875	1875	0
372	20240913	125700	83018061	1875	1875	1875	1875	0
373	20240913	125600	83018061	1875	1875	1875	1875	0
374	20240913	125500	83018061	1875	1875	1875	1875	0
375	20240913	125400	83018061	1875	1875	1875	1875	0
376	20240913	125300	83018061	1875	1875	1875	1875	447
377	20240913	125200	82179936	1875	1875	1875	1875	0
378	20240913	125100	82179936	1875	1875	1875	1875	0
379	20240913	125000	82179936	1875	1875	1875	1875	0
380	20240913	124900	82179936	1875	1875	1875	1875	0
381	20240913	124800	82179936	1875	1875	1875	1875	0
382	20240913	124700	82179936	1875	1875	1875	1875	0
383	20240913	124600	82179936	1875	1875	1875	1875	0
384	20240913	124500	82179936	1875	1875	1875	1875	1
385	20240913	124400	82178061	1873	1873	1873	1873	253
386	20240913	124300	81704192	1873	1873	1873	1873	1
387	20240913	124200	81702319	1871	1871	1871	1871	886
388	20240913	124100	80044613	1871	1871	1871	1871	4
389	20240913	124000	80037129	1871	1871	1871	1871	360
390	20240913	123900	79363569	1871	1871	1871	1871	0
391	20240913	123800	79363569	1871	1871	1871	1871	380
392	20240913	123700	78652589	1870	1870	1870	1870	5
393	20240913	123600	78643239	1873	1873	1873	1873	0
394	20240913	123500	78643239	1873	1873	1873	1873	0
395	20240913	123400	78643239	1873	1873	1873	1873	0
396	20240913	123300	78643239	1873	1873	1873	1873	4
397	20240913	123200	78635747	1873	1873	1873	1873	376
398	20240913	123100	77931499	1874	1874	1874	1874	2
399	20240913	123000	77927751	1875	1875	1875	1875	0
400	20240913	122900	77927751	1875	1875	1875	1875	0
401	20240913	122800	77927751	1875	1875	1875	1875	0
402	20240913	122700	77927751	1875	1875	1875	1875	0
403	20240913	122600	77927751	1875	1875	1875	1875	0
404	20240913	122500	77927751	1875	1875	1875	1875	300
405	20240913	122400	77365251	1875	1875	1875	1875	0
406	20240913	122300	77365251	1875	1875	1875	1875	0
407	20240913	122200	77365251	1875	1875	1875	1875	0
408	20240913	122100	77365251	1875	1875	1875	1875	0
409	20240913	122000	77365251	1875	1875	1875	1874	352
410	20240913	121900	76705252	1875	1875	1875	1875	1
411	20240913	121800	76703377	1875	1875	1875	1875	1001
412	20240913	121700	74826502	1877	1875	1877	1875	3
413	20240913	121600	74820875	1876	1876	1876	1876	1000
414	20240913	121500	72944875	1877	1877	1877	1877	0
415	20240913	121400	72944875	1877	1877	1877	1877	0
416	20240913	121300	72944875	1877	1877	1877	1877	0
417	20240913	121200	72944875	1877	1877	1877	1877	0
418	20240913	121100	72944875	1877	1874	1877	1874	2
419	20240913	121000	72941124	1877	1877	1877	1877	1
420	20240913	120900	72939247	1874	1876	1876	1874	519
421	20240913	120800	71966632	1877	1877	1877	1877	0
422	20240913	120700	71966632	1877	1877	1877	1877	0
423	20240913	120600	71966632	1877	1877	1877	1877	54
424	20240913	120500	71865274	1877	1877	1877	1877	0
425	20240913	120400	71865274	1877	1877	1877	1877	1
426	20240913	120300	71863397	1875	1875	1875	1875	1
427	20240913	120200	71861522	1877	1877	1877	1877	0
428	20240913	120100	71861522	1877	1877	1877	1877	0
429	20240913	120000	71861522	1877	1877	1877	1877	1
430	20240913	115900	71859645	1875	1884	1884	1875	26
431	20240913	115800	71810885	1877	1877	1877	1877	1
432	20240913	115700	71809008	1884	1884	1884	1884	0
433	20240913	115600	71809008	1884	1884	1884	1884	0
434	20240913	115500	71809008	1884	1884	1884	1884	0
435	20240913	115400	71809008	1884	1884	1884	1884	0
436	20240913	115300	71809008	1884	1884	1884	1884	26
437	20240913	115200	71760024	1884	1884	1884	1884	0
438	20240913	115100	71760024	1884	1884	1884	1884	0
439	20240913	115000	71760024	1884	1884	1884	1884	2000
440	20240913	114900	67992024	1884	1884	1884	1884	0
441	20240913	114800	67992024	1884	1884	1884	1884	0
442	20240913	114700	67992024	1884	1884	1884	1884	2
443	20240913	114600	67988256	1884	1875	1884	1875	3
444	20240913	114500	67982622	1885	1884	1885	1884	47
445	20240913	114400	67894073	1884	1884	1884	1884	0
446	20240913	114300	67894073	1884	1882	1884	1882	153
447	20240913	114200	67606032	1882	1882	1882	1882	4
448	20240913	114100	67598504	1884	1884	1884	1884	0
449	20240913	114000	67598504	1884	1884	1884	1884	0
450	20240913	113900	67598504	1884	1884	1884	1884	1
451	20240913	113800	67596620	1885	1885	1885	1885	0
452	20240913	113700	67596620	1885	1885	1885	1885	1
453	20240913	113600	67594735	1876	1876	1876	1876	1
454	20240913	113500	67592859	1885	1885	1885	1885	0
455	20240913	113400	67592859	1885	1885	1885	1885	0
456	20240913	113300	67592859	1885	1885	1885	1885	0
457	20240913	113200	67592859	1885	1885	1885	1885	30
458	20240913	113100	67536309	1886	1886	1886	1886	0
459	20240913	113000	67536309	1886	1886	1886	1886	0
460	20240913	112900	67536309	1886	1886	1886	1886	0
461	20240913	112800	67536309	1886	1886	1886	1886	0
462	20240913	112700	67536309	1886	1886	1886	1886	0
463	20240913	112600	67536309	1886	1886	1886	1886	0
464	20240913	112500	67536309	1886	1886	1886	1886	0
465	20240913	112400	67536309	1886	1886	1886	1886	0
466	20240913	112300	67536309	1886	1886	1886	1886	0
467	20240913	112200	67536309	1886	1886	1886	1886	0
468	20240913	112100	67536309	1886	1886	1886	1886	0
469	20240913	112000	67536309	1886	1886	1886	1886	0
470	20240913	111900	67536309	1886	1886	1886	1886	0
471	20240913	111800	67536309	1886	1886	1886	1886	0
472	20240913	111700	67536309	1886	1886	1886	1886	0
473	20240913	111600	67536309	1886	1886	1886	1886	0
474	20240913	111500	67536309	1886	1886	1886	1886	0
475	20240913	111400	67536309	1886	1886	1886	1886	0
476	20240913	111300	67536309	1886	1886	1886	1886	0
477	20240913	111200	67536309	1886	1886	1886	1886	0
478	20240913	111100	67536309	1886	1886	1886	1886	0
479	20240913	111000	67536309	1886	1886	1886	1886	139
480	20240913	110900	67274155	1879	1879	1879	1879	0
481	20240913	110800	67274155	1879	1879	1879	1879	0
482	20240913	110700	67274155	1879	1879	1879	1870	940
483	20240913	110600	65508102	1879	1879	1879	1879	0
484	20240913	110500	65508102	1879	1879	1879	1879	0
485	20240913	110400	65508102	1879	1879	1879	1879	0
486	20240913	110300	65508102	1879	1879	1879	1879	0
487	20240913	110200	65508102	1879	1879	1879	1879	0
488	20240913	110100	65508102	1879	1879	1879	1879	0
489	20240913	110000	65508102	1879	1879	1879	1879	0
490	20240913	105900	65508102	1879	1879	1879	1879	0
491	20240913	105800	65508102	1879	1879	1879	1879	1
492	20240913	105700	65506223	1875	1879	1879	1875	5
493	20240913	105600	65496844	1875	1879	1879	1875	679
494	20240913	105500	64223659	1875	1875	1875	1875	107
495	20240913	105400	64023034	1874	1874	1874	1874	0
496	20240913	105300	64023034	1874	1874	1874	1874	0
497	20240913	105200	64023034	1874	1874	1874	1874	0
498	20240913	105100	64023034	1874	1874	1874	1874	0
499	20240913	105000	64023034	1874	1874	1874	1874	0
500	20240913	104900	64023034	1874	1870	1874	1869	445
501	20240913	104800	63191014	1871	1873	1873	1871	1709
502	20240913	104700	59990071	1873	1873	1873	1873	0
503	20240913	104600	59990071	1873	1873	1873	1873	0
504	20240913	104500	59990071	1873	1873	1873	1873	0
505	20240913	104400	59990071	1873	1873	1873	1873	0
506	20240913	104300	59990071	1873	1874	1874	1873	551
507	20240913	104200	58957510	1874	1874	1874	1874	0
508	20240913	104100	58957510	1874	1874	1874	1874	0
509	20240913	104000	58957510	1874	1874	1874	1874	0
510	20240913	103900	58957510	1874	1874	1874	1874	0
511	20240913	103800	58957510	1874	1874	1874	1874	0
512	20240913	103700	58957510	1874	1874	1874	1874	0
513	20240913	103600	58957510	1874	1874	1874	1874	5
514	20240913	103500	58948140	1875	1875	1875	1875	97
515	20240913	103400	58766265	1876	1877	1877	1876	83
516	20240913	103300	58610544	1879	1879	1879	1879	0
517	20240913	103200	58610544	1879	1879	1879	1879	0
518	20240913	103100	58610544	1879	1879	1879	1879	0
519	20240913	103000	58610544	1879	1876	1879	1876	501
520	20240913	102900	57670665	1875	1876	1876	1875	19
521	20240913	102800	57635037	1879	1879	1879	1879	0
522	20240913	102700	57635037	1879	1879	1879	1877	847
523	20240913	102600	56044360	1879	1880	1880	1879	200
524	20240913	102500	55668472	1879	1879	1879	1879	0
525	20240913	102400	55668472	1879	1879	1879	1879	0
526	20240913	102300	55668472	1879	1879	1879	1879	188
527	20240913	102200	55315220	1879	1884	1884	1879	5000
528	20240913	102100	45913698	1884	1884	1884	1884	0
529	20240913	102000	45913698	1884	1884	1884	1884	0
530	20240913	101900	45913698	1884	1884	1884	1884	1
531	20240913	101800	45911814	1886	1886	1886	1886	0
532	20240913	101700	45911814	1886	1886	1886	1886	0
533	20240913	101600	45911814	1886	1886	1886	1886	0
534	20240913	101500	45911814	1886	1886	1886	1886	1001
535	20240913	101400	44023928	1887	1887	1887	1887	0
536	20240913	101300	44023928	1887	1887	1887	1887	2
537	20240913	101200	44020154	1888	1888	1888	1888	0
538	20240913	101100	44020154	1888	1888	1888	1888	0
539	20240913	101000	44020154	1888	1888	1888	1888	0
540	20240913	100900	44020154	1888	1888	1888	1888	0
541	20240913	100800	44020154	1888	1888	1888	1888	1
542	20240913	100700	44018266	1888	1888	1888	1888	0
543	20240913	100600	44018266	1888	1886	1888	1886	1000
544	20240913	100500	42130655	1888	1888	1888	1888	0
545	20240913	100400	42130655	1888	1888	1888	1888	0
546	20240913	100300	42130655	1888	1888	1888	1888	1
547	20240913	100200	42128767	1880	1880	1880	1880	0
548	20240913	100100	42128767	1880	1880	1880	1880	0
549	20240913	100000	42128767	1880	1880	1880	1880	0
550	20240913	095900	42128767	1880	1880	1880	1880	2010
551	20240913	095800	38349967	1879	1879	1879	1879	0
552	20240913	095700	38349967	1879	1879	1879	1879	0
553	20240913	095600	38349967	1879	1879	1879	1879	0
554	20240913	095500	38349967	1879	1881	1881	1879	6832
555	20240913	095400	25506091	1880	1880	1880	1880	0
556	20240913	095300	25506091	1880	1880	1880	1880	0
557	20240913	095200	25506091	1880	1880	1880	1880	100
558	20240913	095100	25318091	1890	1890	1890	1890	0
559	20240913	095000	25318091	1890	1890	1890	1890	0
560	20240913	094900	25318091	1890	1890	1890	1890	22
561	20240913	094800	25276511	1890	1890	1890	1890	0
562	20240913	094700	25276511	1890	1883	1890	1881	221
563	20240913	094600	24860617	1893	1893	1893	1893	0
564	20240913	094500	24860617	1893	1893	1893	1893	0
565	20240913	094400	24860617	1893	1893	1893	1893	0
566	20240913	094300	24860617	1893	1893	1893	1893	0
567	20240913	094200	24860617	1893	1893	1893	1893	0
568	20240913	094100	24860617	1893	1893	1893	1893	1
569	20240913	094000	24858724	1893	1893	1893	1893	0
570	20240913	093900	24858724	1893	1893	1893	1893	2
571	20240913	093800	24854938	1893	1893	1893	1893	1
572	20240913	093700	24853045	1895	1895	1895	1895	0
573	20240913	093600	24853045	1895	1895	1895	1895	0
574	20240913	093500	24853045	1895	1895	1895	1895	0
575	20240913	093400	24853045	1895	1895	1895	1895	0
576	20240913	093300	24853045	1895	1895	1895	1895	0
577	20240913	093200	24853045	1895	1895	1895	1895	0
578	20240913	093100	24853045	1895	1895	1895	1895	1
579	20240913	093000	24851150	1894	1894	1894	1894	78
580	20240913	092900	24703418	1894	1894	1894	1894	0
581	20240913	092800	24703418	1894	1894	1894	1894	1
582	20240913	092700	24701524	1890	1890	1890	1890	1765
583	20240913	092600	21365674	1895	1895	1895	1895	101
584	20240913	092500	21174279	1881	1886	1886	1881	100
585	20240913	092400	20985925	1881	1881	1881	1881	0
586	20240913	092300	20985925	1881	1881	1881	1881	0
587	20240913	092200	20985925	1881	1882	1895	1881	27
588	20240913	092100	20935099	1882	1882	1882	1882	1
589	20240913	092000	20933217	1880	1886	1886	1880	2000
590	20240913	091900	17173156	1885	1886	1886	1885	50
591	20240913	091800	17078905	1886	1886	1886	1886	81
592	20240913	091700	16926139	1900	1888	1900	1888	241
593	20240913	091600	16471119	1888	1889	1889	1888	72
594	20240913	091500	16335149	1900	1900	1900	1900	2000
595	20240913	091400	12535149	1904	1904	1904	1904	0
596	20240913	091300	12535149	1904	1904	1904	1904	0
597	20240913	091200	12535149	1904	1903	1904	1903	100
598	20240913	091100	12344750	1905	1905	1905	1905	0
599	20240913	091000	12344750	1905	1905	1905	1905	0
600	20240913	090900	12344750	1905	1905	1905	1905	0
601	20240913	090800	12344750	1905	1905	1905	1905	1
602	20240913	090700	12342845	1900	1900	1900	1900	19
603	20240913	090600	12306745	1900	1886	1900	1886	1352
604	20240913	090500	9756775	1886	1887	1887	1886	1231
605	20240913	090400	7434309	1887	1888	1888	1887	660
606	20240913	090300	6188279	1911	1911	1911	1911	1
607	20240913	090200	6186368	1888	1913	1913	1888	162
608	20240913	090100	5877987	1887	1887	1887	1887	106
609	20240913	090000	5677965	1914	1915	1915	1914	2965