KissMeData/014190/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	185800	128690328	1495	1495	1495	1495	1848
3	20240911	185700	128690328	1495	1495	1495	1495	0
4	20240911	185600	128690328	1495	1495	1495	1495	0
5	20240911	185500	128690328	1495	1495	1495	1495	0
6	20240911	185400	128690328	1495	1495	1495	1495	0
7	20240911	185300	128690328	1495	1495	1495	1495	0
8	20240911	185200	128690328	1495	1495	1495	1495	0
9	20240911	185100	128690328	1495	1495	1495	1495	0
10	20240911	185000	128690328	1495	1495	1495	1495	0
11	20240911	184900	128690328	1495	1495	1495	1495	0
12	20240911	184800	128690328	1495	1495	1495	1495	0
13	20240911	184700	128690328	1495	1495	1495	1495	0
14	20240911	184600	128690328	1495	1495	1495	1495	0
15	20240911	184500	128690328	1495	1495	1495	1495	0
16	20240911	184400	128690328	1495	1495	1495	1495	0
17	20240911	184300	128690328	1495	1495	1495	1495	0
18	20240911	184200	128690328	1495	1495	1495	1495	0
19	20240911	184100	128690328	1495	1495	1495	1495	0
20	20240911	184000	128690328	1495	1495	1495	1495	0
21	20240911	183900	128690328	1495	1495	1495	1495	0
22	20240911	183800	128690328	1495	1495	1495	1495	0
23	20240911	183700	128690328	1495	1495	1495	1495	0
24	20240911	183600	128690328	1495	1495	1495	1495	0
25	20240911	183500	128690328	1495	1495	1495	1495	0
26	20240911	183400	128690328	1495	1495	1495	1495	0
27	20240911	183300	128690328	1495	1495	1495	1495	0
28	20240911	183200	128690328	1495	1495	1495	1495	0
29	20240911	183100	128690328	1495	1495	1495	1495	0
30	20240911	183000	128690328	1495	1495	1495	1495	0
31	20240911	182900	128690328	1495	1495	1495	1495	0
32	20240911	182800	128690328	1495	1495	1495	1495	1848
33	20240911	182700	128690328	1495	1495	1495	1495	0
34	20240911	182600	128690328	1495	1495	1495	1495	0
35	20240911	182500	128690328	1495	1495	1495	1495	0
36	20240911	182400	128690328	1495	1495	1495	1495	0
37	20240911	182300	128690328	1495	1495	1495	1495	0
38	20240911	182200	128690328	1495	1495	1495	1495	0
39	20240911	182100	128690328	1495	1495	1495	1495	0
40	20240911	182000	128690328	1495	1495	1495	1495	0
41	20240911	181900	128690328	1495	1495	1495	1495	0
42	20240911	181800	128690328	1495	1495	1495	1495	0
43	20240911	181700	128690328	1495	1495	1495	1495	0
44	20240911	181600	128690328	1495	1495	1495	1495	0
45	20240911	181500	128690328	1495	1495	1495	1495	0
46	20240911	181400	128690328	1495	1495	1495	1495	0
47	20240911	181300	128690328	1495	1495	1495	1495	0
48	20240911	181200	128690328	1495	1495	1495	1495	0
49	20240911	181100	128690328	1495	1495	1495	1495	0
50	20240911	181000	128690328	1495	1495	1495	1495	0
51	20240911	180900	128690328	1495	1495	1495	1495	0
52	20240911	180800	128690328	1495	1495	1495	1495	0
53	20240911	180700	128690328	1495	1495	1495	1495	0
54	20240911	180600	128690328	1495	1495	1495	1495	0
55	20240911	180500	128690328	1495	1495	1495	1495	0
56	20240911	180400	128690328	1495	1495	1495	1495	0
57	20240911	180300	128690328	1495	1495	1495	1495	0
58	20240911	180200	128690328	1495	1495	1495	1495	0
59	20240911	180100	128690328	1495	1495	1495	1495	0
60	20240911	180000	128690328	1495	1495	1495	1495	0
61	20240911	175900	128690328	1495	1495	1495	1495	0
62	20240911	175800	128690328	1495	1495	1495	1495	1848
63	20240911	175700	128690328	1495	1495	1495	1495	0
64	20240911	175600	128690328	1495	1495	1495	1495	0
65	20240911	175500	128690328	1495	1495	1495	1495	0
66	20240911	175400	128690328	1495	1495	1495	1495	0
67	20240911	175300	128690328	1495	1495	1495	1495	0
68	20240911	175200	128690328	1495	1495	1495	1495	0
69	20240911	175100	128690328	1495	1495	1495	1495	0
70	20240911	175000	128690328	1495	1495	1495	1495	0
71	20240911	174900	128690328	1495	1495	1495	1495	0
72	20240911	174800	128690328	1495	1495	1495	1495	0
73	20240911	174700	128690328	1495	1495	1495	1495	0
74	20240911	174600	128690328	1495	1495	1495	1495	0
75	20240911	174500	128690328	1495	1495	1495	1495	0
76	20240911	174400	128690328	1495	1495	1495	1495	0
77	20240911	174300	128690328	1495	1495	1495	1495	0
78	20240911	174200	128690328	1495	1495	1495	1495	0
79	20240911	174100	128690328	1495	1495	1495	1495	0
80	20240911	174000	128690328	1495	1495	1495	1495	0
81	20240911	173900	128690328	1495	1495	1495	1495	0
82	20240911	173800	128690328	1495	1495	1495	1495	0
83	20240911	173700	128690328	1495	1495	1495	1495	0
84	20240911	173600	128690328	1495	1495	1495	1495	0
85	20240911	173500	128690328	1495	1495	1495	1495	0
86	20240911	173400	128690328	1495	1495	1495	1495	0
87	20240911	173300	128690328	1495	1495	1495	1495	0
88	20240911	173200	128690328	1495	1495	1495	1495	0
89	20240911	173100	128690328	1495	1495	1495	1495	0
90	20240911	173000	128690328	1495	1495	1495	1495	0
91	20240911	172900	128690328	1495	1495	1495	1495	0
92	20240911	172800	128690328	1495	1495	1495	1495	1848
93	20240911	172700	128690328	1495	1495	1495	1495	0
94	20240911	172600	128690328	1495	1495	1495	1495	0
95	20240911	172500	128690328	1495	1495	1495	1495	0
96	20240911	172400	128690328	1495	1495	1495	1495	0
97	20240911	172300	128690328	1495	1495	1495	1495	0
98	20240911	172200	128690328	1495	1495	1495	1495	0
99	20240911	172100	128690328	1495	1495	1495	1495	0
100	20240911	172000	128690328	1495	1495	1495	1495	0
101	20240911	171900	128690328	1495	1495	1495	1495	0
102	20240911	171800	128690328	1495	1495	1495	1495	0
103	20240911	171700	128690328	1495	1495	1495	1495	0
104	20240911	171600	128690328	1495	1495	1495	1495	0
105	20240911	171500	128690328	1495	1495	1495	1495	0
106	20240911	171400	128690328	1495	1495	1495	1495	0
107	20240911	171300	128690328	1495	1495	1495	1495	0
108	20240911	171200	128690328	1495	1495	1495	1495	0
109	20240911	171100	128690328	1495	1495	1495	1495	0
110	20240911	171000	128690328	1495	1495	1495	1495	0
111	20240911	170900	128690328	1495	1495	1495	1495	0
112	20240911	170800	128690328	1495	1495	1495	1495	0
113	20240911	170700	128690328	1495	1495	1495	1495	0
114	20240911	170600	128690328	1495	1495	1495	1495	0
115	20240911	170500	128690328	1495	1495	1495	1495	0
116	20240911	170400	128690328	1495	1495	1495	1495	0
117	20240911	170300	128690328	1495	1495	1495	1495	0
118	20240911	170200	128690328	1495	1495	1495	1495	0
119	20240911	170100	128690328	1495	1495	1495	1495	0
120	20240911	170000	128690328	1495	1495	1495	1495	0
121	20240911	165900	128690328	1495	1495	1495	1495	0
122	20240911	165800	128690328	1495	1495	1495	1495	1848
123	20240911	165700	128690328	1495	1495	1495	1495	0
124	20240911	165600	128690328	1495	1495	1495	1495	0
125	20240911	165500	128690328	1495	1495	1495	1495	0
126	20240911	165400	128690328	1495	1495	1495	1495	0
127	20240911	165300	128690328	1495	1495	1495	1495	0
128	20240911	165200	128690328	1495	1495	1495	1495	0
129	20240911	165100	128690328	1495	1495	1495	1495	0
130	20240911	165000	128690328	1495	1495	1495	1495	0
131	20240911	164900	128690328	1495	1495	1495	1495	0
132	20240911	164800	128690328	1495	1495	1495	1495	0
133	20240911	164700	128690328	1495	1495	1495	1495	0
134	20240911	164600	128690328	1495	1495	1495	1495	0
135	20240911	164500	128690328	1495	1495	1495	1495	0
136	20240911	164400	128690328	1495	1495	1495	1495	0
137	20240911	164300	128690328	1495	1495	1495	1495	0
138	20240911	164200	128690328	1495	1495	1495	1495	0
139	20240911	164100	128690328	1495	1495	1495	1495	0
140	20240911	164000	128690328	1495	1495	1495	1495	0
141	20240911	163900	128690328	1495	1495	1495	1495	0
142	20240911	163800	128690328	1495	1495	1495	1495	0
143	20240911	163700	128690328	1495	1495	1495	1495	0
144	20240911	163600	128690328	1495	1495	1495	1495	0
145	20240911	163500	128690328	1495	1495	1495	1495	0
146	20240911	163400	128690328	1495	1495	1495	1495	0
147	20240911	163300	128690328	1495	1495	1495	1495	0
148	20240911	163200	128690328	1495	1495	1495	1495	0
149	20240911	163100	128690328	1495	1495	1495	1495	0
150	20240911	163000	128690328	1495	1495	1495	1495	0
151	20240911	162900	128690328	1495	1495	1495	1495	0
152	20240911	162800	128690328	1495	1495	1495	1495	1848
153	20240911	162700	128690328	1495	1495	1495	1495	0
154	20240911	162600	128690328	1495	1495	1495	1495	0
155	20240911	162500	128690328	1495	1495	1495	1495	0
156	20240911	162400	128690328	1495	1495	1495	1495	0
157	20240911	162300	128690328	1495	1495	1495	1495	0
158	20240911	162200	128690328	1495	1495	1495	1495	0
159	20240911	162100	128690328	1495	1495	1495	1495	0
160	20240911	162000	128690328	1495	1495	1495	1495	0
161	20240911	161900	128690328	1495	1495	1495	1495	0
162	20240911	161800	128690328	1495	1495	1495	1495	0
163	20240911	161700	128690328	1495	1495	1495	1495	0
164	20240911	161600	128690328	1495	1495	1495	1495	0
165	20240911	161500	128690328	1495	1495	1495	1495	0
166	20240911	161400	128690328	1495	1495	1495	1495	0
167	20240911	161300	128690328	1495	1495	1495	1495	0
168	20240911	161200	128690328	1495	1495	1495	1495	0
169	20240911	161100	128690328	1495	1495	1495	1495	0
170	20240911	161000	128690328	1495	1495	1495	1495	0
171	20240911	160900	128690328	1495	1495	1495	1495	0
172	20240911	160800	128690328	1495	1495	1495	1495	0
173	20240911	160700	128690328	1495	1495	1495	1495	0
174	20240911	160600	128690328	1495	1495	1495	1495	0
175	20240911	160500	128690328	1495	1495	1495	1495	0
176	20240911	160400	128690328	1495	1495	1495	1495	0
177	20240911	160300	128690328	1495	1495	1495	1495	0
178	20240911	160200	128690328	1495	1495	1495	1495	0
179	20240911	160100	128690328	1495	1495	1495	1495	0
180	20240911	160000	128690328	1495	1495	1495	1495	0
181	20240911	155900	128690328	1495	1495	1495	1495	0
182	20240911	155800	128690328	1495	1495	1495	1495	1848
183	20240911	155700	128690328	1495	1495	1495	1495	0
184	20240911	155600	128690328	1495	1495	1495	1495	0
185	20240911	155500	128690328	1495	1495	1495	1495	0
186	20240911	155400	128690328	1495	1495	1495	1495	0
187	20240911	155300	128690328	1495	1495	1495	1495	0
188	20240911	155200	128690328	1495	1495	1495	1495	0
189	20240911	155100	128690328	1495	1495	1495	1495	0
190	20240911	155000	128690328	1495	1495	1495	1495	0
191	20240911	154900	128690328	1495	1495	1495	1495	0
192	20240911	154800	128690328	1495	1495	1495	1495	0
193	20240911	154700	128690328	1495	1495	1495	1495	0
194	20240911	154600	128690328	1495	1495	1495	1495	0
195	20240911	154500	128690328	1495	1495	1495	1495	0
196	20240911	154400	128690328	1495	1495	1495	1495	0
197	20240911	154300	128690328	1495	1495	1495	1495	0
198	20240911	154200	128690328	1495	1495	1495	1495	0
199	20240911	154100	128690328	1495	1495	1495	1495	0
200	20240911	154000	128690328	1495	1495	1495	1495	0
201	20240911	153900	128690328	1495	1495	1495	1495	0
202	20240911	153800	128690328	1495	1495	1495	1495	0
203	20240911	153700	128690328	1495	1495	1495	1495	0
204	20240911	153600	128690328	1495	1495	1495	1495	0
205	20240911	153500	128690328	1495	1495	1495	1495	0
206	20240911	153400	128690328	1495	1495	1495	1495	0
207	20240911	153300	128690328	1495	1495	1495	1495	0
208	20240911	153200	128690328	1495	1495	1495	1495	0
209	20240911	153100	128690328	1495	1495	1495	1495	0
210	20240911	153000	128690328	1495	1495	1495	1495	1848
211	20240911	152900	125927568	1487	1487	1487	1487	0
212	20240911	152800	125927568	1487	1487	1487	1487	0
213	20240911	152700	125927568	1487	1487	1487	1487	0
214	20240911	152600	125927568	1487	1487	1487	1487	0
215	20240911	152500	125927568	1487	1487	1487	1487	0
216	20240911	152400	125927568	1487	1487	1487	1487	0
217	20240911	152300	125927568	1487	1487	1487	1487	0
218	20240911	152200	125927568	1487	1487	1487	1487	0
219	20240911	152100	125927568	1487	1487	1487	1487	0
220	20240911	152000	125927568	1487	1487	1487	1487	0
221	20240911	151900	125927568	1487	1487	1487	1487	500
222	20240911	151800	125184068	1488	1488	1488	1488	1069
223	20240911	151700	123593396	1489	1489	1489	1489	200
224	20240911	151600	123295596	1489	1489	1489	1489	130
225	20240911	151500	123102026	1489	1493	1493	1489	148
226	20240911	151400	122881650	1493	1493	1493	1493	0
227	20240911	151300	122881650	1493	1493	1493	1493	66
228	20240911	151200	122783112	1487	1487	1487	1487	10
229	20240911	151100	122768242	1486	1486	1486	1486	0
230	20240911	151000	122768242	1486	1490	1490	1486	200
231	20240911	150900	122470998	1493	1487	1493	1487	701
232	20240911	150800	121428605	1493	1493	1493	1493	101
233	20240911	150700	121277812	1494	1494	1494	1494	1
234	20240911	150600	121276318	1488	1488	1488	1488	0
235	20240911	150500	121276318	1488	1488	1488	1488	0
236	20240911	150400	121276318	1488	1488	1488	1488	600
237	20240911	150300	120383518	1494	1494	1494	1494	0
238	20240911	150200	120383518	1494	1494	1494	1494	1
239	20240911	150100	120382024	1497	1497	1497	1497	0
240	20240911	150000	120382024	1497	1495	1497	1495	8
241	20240911	145900	120370054	1495	1495	1495	1495	0
242	20240911	145800	120370054	1495	1495	1495	1495	0
243	20240911	145700	120370054	1495	1494	1495	1494	480
244	20240911	145600	119652517	1495	1495	1495	1495	0
245	20240911	145500	119652517	1495	1495	1495	1495	0
246	20240911	145400	119652517	1495	1495	1495	1495	0
247	20240911	145300	119652517	1495	1488	1495	1488	2
248	20240911	145200	119649534	1488	1488	1488	1488	3
249	20240911	145100	119645070	1498	1488	1498	1488	9
250	20240911	145000	119631638	1486	1487	1487	1486	200
251	20240911	144900	119334437	1498	1489	1498	1489	200
252	20240911	144800	119035374	1487	1487	1487	1487	0
253	20240911	144700	119035374	1487	1487	1487	1487	1
254	20240911	144600	119033887	1486	1487	1487	1486	2674
255	20240911	144500	115057900	1487	1489	1489	1486	3837
256	20240911	144400	109353242	1489	1489	1489	1489	154
257	20240911	144300	109123936	1489	1489	1489	1489	3
258	20240911	144200	109119469	1489	1489	1489	1489	2
259	20240911	144100	109116491	1489	1489	1489	1489	41
260	20240911	144000	109055442	1489	1489	1489	1489	0
261	20240911	143900	109055442	1489	1491	1491	1489	4
262	20240911	143800	109049480	1491	1492	1492	1489	29
263	20240911	143700	109006288	1492	1492	1492	1492	1
264	20240911	143600	109004796	1488	1488	1488	1488	0
265	20240911	143500	109004796	1488	1488	1488	1488	0
266	20240911	143400	109004796	1488	1490	1490	1488	2631
267	20240911	143300	105089674	1490	1490	1490	1490	0
268	20240911	143200	105089674	1490	1490	1490	1490	30
269	20240911	143100	105044974	1490	1490	1490	1490	0
270	20240911	143000	105044974	1490	1490	1490	1490	0
271	20240911	142900	105044974	1490	1490	1490	1490	0
272	20240911	142800	105044974	1490	1490	1490	1490	0
273	20240911	142700	105044974	1490	1492	1492	1490	2582
274	20240911	142600	101196460	1492	1492	1492	1492	1
275	20240911	142500	101194968	1492	1492	1492	1492	0
276	20240911	142400	101194968	1492	1492	1492	1492	0
277	20240911	142300	101194968	1492	1492	1492	1492	20
278	20240911	142200	101165128	1492	1492	1492	1492	320
279	20240911	142100	100687688	1492	1492	1492	1492	1
280	20240911	142000	100686196	1492	1492	1492	1492	0
281	20240911	141900	100686196	1492	1492	1492	1492	146
282	20240911	141800	100468364	1493	1493	1493	1493	184
283	20240911	141700	100193652	1493	1493	1493	1493	1
284	20240911	141600	100192159	1493	1492	1493	1492	3356
285	20240911	141500	95185005	1492	1492	1492	1492	4
286	20240911	141400	95179037	1491	1491	1491	1491	10
287	20240911	141300	95164127	1492	1492	1492	1491	1216
288	20240911	141200	93350511	1492	1492	1492	1492	18
289	20240911	141100	93323655	1492	1493	1493	1492	4384
290	20240911	141000	86779432	1494	1494	1494	1494	1
291	20240911	140900	86777938	1494	1494	1494	1494	105
292	20240911	140800	86621068	1493	1493	1493	1493	1329
293	20240911	140700	84636871	1494	1496	1496	1494	4238
294	20240911	140600	78303829	1498	1498	1498	1498	0
295	20240911	140500	78303829	1498	1498	1498	1498	0
296	20240911	140400	78303829	1498	1498	1498	1498	5
297	20240911	140300	78296339	1498	1498	1498	1498	0
298	20240911	140200	78296339	1498	1498	1498	1498	0
299	20240911	140100	78296339	1498	1498	1498	1498	0
300	20240911	140000	78296339	1498	1498	1498	1498	0
301	20240911	135900	78296339	1498	1498	1498	1498	0
302	20240911	135800	78296339	1498	1498	1498	1498	0
303	20240911	135700	78296339	1498	1498	1503	1498	3
304	20240911	135600	78291840	1503	1498	1503	1498	24
305	20240911	135500	78255778	1503	1498	1503	1498	180
306	20240911	135400	77985248	1503	1498	1503	1498	500
307	20240911	135300	77233758	1503	1498	1503	1498	480
308	20240911	135200	76512328	1503	1498	1503	1498	120
309	20240911	135100	76331973	1504	1504	1504	1504	0
310	20240911	135000	76331973	1504	1504	1504	1504	0
311	20240911	134900	76331973	1504	1504	1504	1504	0
312	20240911	134800	76331973	1504	1504	1504	1504	0
313	20240911	134700	76331973	1504	1498	1504	1498	11
314	20240911	134600	76315435	1504	1498	1504	1498	56
315	20240911	134500	76231217	1504	1496	1504	1496	225
316	20240911	134400	75893021	1496	1496	1496	1496	200
317	20240911	134300	75593821	1496	1495	1496	1495	370
318	20240911	134200	75040331	1495	1495	1495	1495	0
319	20240911	134100	75040331	1495	1495	1495	1495	1473
320	20240911	134000	72838196	1496	1496	1496	1496	0
321	20240911	133900	72838196	1496	1496	1496	1496	0
322	20240911	133800	72838196	1496	1496	1496	1496	0
323	20240911	133700	72838196	1496	1496	1496	1496	183
324	20240911	133600	72564428	1497	1497	1497	1497	554
325	20240911	133500	71735090	1497	1497	1497	1497	0
326	20240911	133400	71735090	1497	1497	1497	1497	0
327	20240911	133300	71735090	1497	1497	1497	1497	498
328	20240911	133200	70989584	1498	1498	1498	1498	1105
329	20240911	133100	69334294	1500	1500	1500	1500	0
330	20240911	133000	69334294	1500	1500	1500	1500	0
331	20240911	132900	69334294	1500	1500	1500	1500	0
332	20240911	132800	69334294	1500	1499	1500	1499	15
333	20240911	132700	69311799	1499	1499	1499	1499	5
334	20240911	132600	69304304	1499	1499	1499	1499	100
335	20240911	132500	69154404	1500	1500	1500	1500	0
336	20240911	132400	69154404	1500	1500	1500	1500	0
337	20240911	132300	69154404	1500	1500	1500	1500	817
338	20240911	132200	67928904	1501	1503	1503	1501	1874
339	20240911	132100	65115482	1504	1504	1504	1504	0
340	20240911	132000	65115482	1504	1504	1504	1504	0
341	20240911	131900	65115482	1504	1502	1504	1502	206
342	20240911	131800	64806056	1502	1502	1502	1502	0
343	20240911	131700	64806056	1502	1502	1502	1502	0
344	20240911	131600	64806056	1502	1502	1502	1502	0
345	20240911	131500	64806056	1502	1502	1502	1502	0
346	20240911	131400	64806056	1502	1502	1502	1502	261
347	20240911	131300	64414034	1502	1502	1502	1502	0
348	20240911	131200	64414034	1502	1502	1502	1502	0
349	20240911	131100	64414034	1502	1502	1502	1502	0
350	20240911	131000	64414034	1502	1502	1502	1502	0
351	20240911	130900	64414034	1502	1502	1502	1502	0
352	20240911	130800	64414034	1502	1502	1502	1502	0
353	20240911	130700	64414034	1502	1502	1502	1502	0
354	20240911	130600	64414034	1502	1502	1502	1502	67
355	20240911	130500	64313400	1502	1502	1502	1502	2
356	20240911	130400	64310396	1502	1502	1502	1502	11
357	20240911	130300	64293874	1500	1500	1500	1500	0
358	20240911	130200	64293874	1500	1500	1500	1500	0
359	20240911	130100	64293874	1500	1500	1500	1500	0
360	20240911	130000	64293874	1500	1500	1500	1500	0
361	20240911	125900	64293874	1500	1500	1500	1500	0
362	20240911	125800	64293874	1500	1500	1500	1500	0
363	20240911	125700	64293874	1500	1500	1500	1500	0
364	20240911	125600	64293874	1500	1500	1500	1500	0
365	20240911	125500	64293874	1500	1500	1500	1500	0
366	20240911	125400	64293874	1500	1500	1500	1500	0
367	20240911	125300	64293874	1500	1500	1500	1500	0
368	20240911	125200	64293874	1500	1500	1500	1500	0
369	20240911	125100	64293874	1500	1500	1500	1500	10
370	20240911	125000	64278874	1500	1500	1500	1500	0
371	20240911	124900	64278874	1500	1500	1500	1500	0
372	20240911	124800	64278874	1500	1500	1500	1500	30
373	20240911	124700	64233874	1500	1500	1500	1500	0
374	20240911	124600	64233874	1500	1500	1500	1500	0
375	20240911	124500	64233874	1500	1500	1500	1500	0
376	20240911	124400	64233874	1500	1500	1500	1500	0
377	20240911	124300	64233874	1500	1500	1500	1500	0
378	20240911	124200	64233874	1500	1500	1500	1500	0
379	20240911	124100	64233874	1500	1500	1500	1500	0
380	20240911	124000	64233874	1500	1500	1500	1500	0
381	20240911	123900	64233874	1500	1500	1500	1500	0
382	20240911	123800	64233874	1500	1500	1500	1500	0
383	20240911	123700	64233874	1500	1500	1500	1500	0
384	20240911	123600	64233874	1500	1500	1500	1500	3496
385	20240911	123500	58989874	1500	1500	1500	1500	0
386	20240911	123400	58989874	1500	1500	1500	1500	500
387	20240911	123300	58239874	1500	1500	1500	1500	0
388	20240911	123200	58239874	1500	1500	1500	1500	0
389	20240911	123100	58239874	1500	1500	1500	1500	0
390	20240911	123000	58239874	1500	1500	1500	1500	0
391	20240911	122900	58239874	1500	1500	1500	1500	1000
392	20240911	122800	56739874	1500	1500	1500	1500	0
393	20240911	122700	56739874	1500	1500	1500	1500	0
394	20240911	122600	56739874	1500	1500	1500	1500	0
395	20240911	122500	56739874	1500	1500	1500	1500	0
396	20240911	122400	56739874	1500	1500	1500	1500	0
397	20240911	122300	56739874	1500	1501	1501	1500	105
398	20240911	122200	56582295	1501	1501	1501	1501	0
399	20240911	122100	56582295	1501	1501	1501	1501	0
400	20240911	122000	56582295	1501	1501	1501	1501	300
401	20240911	121900	56131995	1505	1505	1505	1505	0
402	20240911	121800	56131995	1505	1505	1505	1505	0
403	20240911	121700	56131995	1505	1505	1505	1505	0
404	20240911	121600	56131995	1505	1505	1505	1505	0
405	20240911	121500	56131995	1505	1505	1505	1505	0
406	20240911	121400	56131995	1505	1505	1505	1505	0
407	20240911	121300	56131995	1505	1505	1505	1505	0
408	20240911	121200	56131995	1505	1505	1505	1505	0
409	20240911	121100	56131995	1505	1505	1505	1505	0
410	20240911	121000	56131995	1505	1505	1505	1505	0
411	20240911	120900	56131995	1505	1505	1505	1505	0
412	20240911	120800	56131995	1505	1505	1505	1505	0
413	20240911	120700	56131995	1505	1505	1505	1505	0
414	20240911	120600	56131995	1505	1505	1505	1505	0
415	20240911	120500	56131995	1505	1505	1505	1505	0
416	20240911	120400	56131995	1505	1505	1505	1505	0
417	20240911	120300	56131995	1505	1502	1505	1502	2
418	20240911	120200	56128988	1500	1500	1500	1500	0
419	20240911	120100	56128988	1500	1500	1500	1500	0
420	20240911	120000	56128988	1500	1500	1500	1500	0
421	20240911	115900	56128988	1500	1500	1500	1500	0
422	20240911	115800	56128988	1500	1500	1500	1500	0
423	20240911	115700	56128988	1500	1500	1500	1500	198
424	20240911	115600	55831988	1500	1501	1501	1500	4208
425	20240911	115500	49518926	1509	1509	1509	1509	0
426	20240911	115400	49518926	1509	1509	1509	1509	0
427	20240911	115300	49518926	1509	1509	1509	1509	0
428	20240911	115200	49518926	1509	1509	1509	1509	0
429	20240911	115100	49518926	1509	1503	1509	1503	2
430	20240911	115000	49515914	1502	1502	1502	1502	0
431	20240911	114900	49515914	1502	1502	1502	1502	0
432	20240911	114800	49515914	1502	1502	1502	1502	182
433	20240911	114700	49242550	1509	1509	1509	1509	0
434	20240911	114600	49242550	1509	1509	1509	1509	0
435	20240911	114500	49242550	1509	1509	1509	1509	0
436	20240911	114400	49242550	1509	1509	1509	1509	0
437	20240911	114300	49242550	1509	1509	1509	1509	0
438	20240911	114200	49242550	1509	1509	1509	1509	0
439	20240911	114100	49242550	1509	1504	1509	1504	3
440	20240911	114000	49238028	1509	1504	1510	1504	60
441	20240911	113900	49147460	1510	1504	1510	1504	18
442	20240911	113800	49120286	1510	1504	1510	1504	130
443	20240911	113700	48923992	1503	1507	1510	1503	419
444	20240911	113600	48292726	1505	1505	1505	1505	2
445	20240911	113500	48289716	1505	1505	1505	1505	0
446	20240911	113400	48289716	1505	1505	1505	1505	0
447	20240911	113300	48289716	1505	1505	1505	1505	0
448	20240911	113200	48289716	1505	1505	1505	1505	44
449	20240911	113100	48223496	1505	1505	1505	1505	0
450	20240911	113000	48223496	1505	1505	1505	1505	0
451	20240911	112900	48223496	1505	1505	1505	1505	0
452	20240911	112800	48223496	1505	1505	1505	1505	0
453	20240911	112700	48223496	1505	1505	1505	1505	0
454	20240911	112600	48223496	1505	1505	1505	1505	0
455	20240911	112500	48223496	1505	1505	1505	1505	0
456	20240911	112400	48223496	1505	1505	1505	1505	0
457	20240911	112300	48223496	1505	1505	1505	1505	0
458	20240911	112200	48223496	1505	1505	1505	1505	11
459	20240911	112100	48206941	1503	1503	1503	1503	0
460	20240911	112000	48206941	1503	1503	1503	1503	0
461	20240911	111900	48206941	1503	1503	1503	1503	0
462	20240911	111800	48206941	1503	1503	1503	1503	0
463	20240911	111700	48206941	1503	1503	1503	1503	0
464	20240911	111600	48206941	1503	1503	1503	1503	0
465	20240911	111500	48206941	1503	1503	1503	1503	11
466	20240911	111400	48190408	1500	1500	1500	1500	0
467	20240911	111300	48190408	1500	1500	1500	1500	0
468	20240911	111200	48190408	1500	1500	1500	1500	0
469	20240911	111100	48190408	1500	1501	1501	1500	1255
470	20240911	111000	46307472	1501	1501	1501	1501	0
471	20240911	110900	46307472	1501	1502	1502	1501	708
472	20240911	110800	45244620	1502	1502	1502	1502	0
473	20240911	110700	45244620	1502	1502	1502	1502	0
474	20240911	110600	45244620	1502	1502	1502	1502	0
475	20240911	110500	45244620	1502	1502	1502	1502	0
476	20240911	110400	45244620	1502	1502	1502	1502	0
477	20240911	110300	45244620	1502	1502	1502	1500	601
478	20240911	110200	44343096	1502	1502	1502	1502	0
479	20240911	110100	44343096	1502	1502	1502	1502	0
480	20240911	110000	44343096	1502	1502	1502	1502	0
481	20240911	105900	44343096	1502	1502	1502	1502	0
482	20240911	105800	44343096	1502	1502	1502	1502	0
483	20240911	105700	44343096	1502	1502	1502	1502	0
484	20240911	105600	44343096	1502	1502	1502	1502	0
485	20240911	105500	44343096	1502	1502	1502	1502	0
486	20240911	105400	44343096	1502	1502	1502	1502	0
487	20240911	105300	44343096	1502	1502	1502	1502	200
488	20240911	105200	44042696	1502	1502	1502	1502	300
489	20240911	105100	43592096	1504	1504	1504	1504	0
490	20240911	105000	43592096	1504	1504	1504	1504	5
491	20240911	104900	43584576	1502	1503	1503	1502	500
492	20240911	104800	42833566	1505	1505	1505	1505	0
493	20240911	104700	42833566	1505	1505	1505	1505	0
494	20240911	104600	42833566	1505	1505	1505	1505	3
495	20240911	104500	42829051	1502	1502	1502	1502	476
496	20240911	104400	42114099	1500	1500	1500	1500	1334
497	20240911	104300	40113099	1499	1499	1499	1499	1
498	20240911	104200	40111600	1500	1500	1500	1500	0
499	20240911	104100	40111600	1500	1500	1500	1500	0
500	20240911	104000	40111600	1500	1500	1500	1500	0
501	20240911	103900	40111600	1500	1502	1502	1500	2200
502	20240911	103800	36809522	1503	1503	1503	1503	0
503	20240911	103700	36809522	1503	1503	1503	1503	0
504	20240911	103600	36809522	1503	1503	1503	1503	0
505	20240911	103500	36809522	1503	1503	1503	1503	0
506	20240911	103400	36809522	1503	1503	1503	1503	3
507	20240911	103300	36805013	1504	1508	1508	1504	1096
508	20240911	103200	35154875	1508	1508	1508	1508	0
509	20240911	103100	35154875	1508	1508	1508	1508	13
510	20240911	103000	35135271	1508	1508	1508	1508	0
511	20240911	102900	35135271	1508	1508	1508	1508	0
512	20240911	102800	35135271	1508	1508	1508	1508	50
513	20240911	102700	35059871	1509	1509	1509	1509	0
514	20240911	102600	35059871	1509	1511	1511	1509	3745
515	20240911	102500	29406996	1512	1512	1512	1512	0
516	20240911	102400	29406996	1512	1512	1512	1512	0
517	20240911	102300	29406996	1512	1512	1512	1512	0
518	20240911	102200	29406996	1512	1512	1512	1512	0
519	20240911	102100	29406996	1512	1512	1512	1512	0
520	20240911	102000	29406996	1512	1512	1512	1512	0
521	20240911	101900	29406996	1512	1512	1512	1512	0
522	20240911	101800	29406996	1512	1512	1512	1512	0
523	20240911	101700	29406996	1512	1512	1512	1512	0
524	20240911	101600	29406996	1512	1511	1512	1511	64
525	20240911	101500	29310239	1512	1512	1512	1512	181
526	20240911	101400	29036567	1512	1512	1512	1512	0
527	20240911	101300	29036567	1512	1512	1512	1512	0
528	20240911	101200	29036567	1512	1512	1512	1512	0
529	20240911	101100	29036567	1512	1512	1512	1512	0
530	20240911	101000	29036567	1512	1512	1512	1512	0
531	20240911	100900	29036567	1512	1513	1514	1512	2337
532	20240911	100800	25500038	1513	1515	1515	1513	1000
533	20240911	100700	23986874	1517	1517	1517	1517	1
534	20240911	100600	23985357	1517	1517	1517	1517	1
535	20240911	100500	23983840	1517	1517	1517	1517	1
536	20240911	100400	23982323	1522	1522	1522	1522	0
537	20240911	100300	23982323	1522	1522	1522	1522	0
538	20240911	100200	23982323	1522	1522	1522	1522	0
539	20240911	100100	23982323	1522	1517	1522	1517	57
540	20240911	100000	23895670	1520	1517	1520	1517	9
541	20240911	095900	23881996	1520	1517	1520	1517	13
542	20240911	095800	23862239	1516	1516	1520	1516	21
543	20240911	095700	23830356	1519	1516	1519	1516	142
544	20240911	095600	23614685	1516	1516	1520	1516	225
545	20240911	095500	23272942	1516	1516	1518	1516	253
546	20240911	095400	22888906	1515	1515	1515	1515	0
547	20240911	095300	22888906	1515	1515	1515	1515	13
548	20240911	095200	22869211	1513	1513	1513	1513	0
549	20240911	095100	22869211	1513	1513	1513	1513	0
550	20240911	095000	22869211	1513	1513	1513	1513	0
551	20240911	094900	22869211	1513	1513	1513	1513	10
552	20240911	094800	22854081	1513	1513	1513	1513	33
553	20240911	094700	22804152	1513	1513	1513	1513	0
554	20240911	094600	22804152	1513	1513	1513	1513	0
555	20240911	094500	22804152	1513	1513	1513	1513	0
556	20240911	094400	22804152	1513	1513	1513	1513	0
557	20240911	094300	22804152	1513	1513	1513	1513	0
558	20240911	094200	22804152	1513	1513	1513	1513	0
559	20240911	094100	22804152	1513	1513	1513	1513	88
560	20240911	094000	22671008	1515	1515	1515	1515	1
561	20240911	093900	22669493	1518	1515	1518	1515	40
562	20240911	093800	22608842	1514	1513	1514	1513	221
563	20240911	093700	22274268	1512	1512	1512	1512	516
564	20240911	093600	21494076	1512	1512	1512	1512	110
565	20240911	093500	21327756	1510	1510	1510	1510	0
566	20240911	093400	21327756	1510	1510	1510	1510	0
567	20240911	093300	21327756	1510	1510	1510	1510	12
568	20240911	093200	21309636	1510	1508	1510	1508	20
569	20240911	093100	21279472	1508	1508	1508	1508	5
570	20240911	093000	21271932	1505	1505	1505	1505	18
571	20240911	092900	21244842	1505	1505	1505	1505	16
572	20240911	092800	21220762	1505	1512	1512	1500	3884
573	20240911	092700	15373583	1512	1508	1512	1508	379
574	20240911	092600	14801896	1508	1510	1510	1508	639
575	20240911	092500	13838272	1510	1510	1510	1510	6
576	20240911	092400	13829212	1510	1509	1511	1509	218
577	20240911	092300	13500041	1508	1507	1509	1507	1045
578	20240911	092200	11923184	1505	1505	1505	1505	6
579	20240911	092100	11914154	1505	1505	1505	1505	6
580	20240911	092000	11905124	1505	1505	1505	1505	6
581	20240911	091900	11896094	1505	1504	1507	1502	1603
582	20240911	091800	9483297	1504	1504	1504	1504	5
583	20240911	091700	9475777	1504	1504	1504	1504	6
584	20240911	091600	9466753	1504	1504	1504	1504	5
585	20240911	091500	9459233	1504	1504	1504	1504	7
586	20240911	091400	9448705	1504	1504	1504	1504	5
587	20240911	091300	9441185	1504	1504	1504	1504	7
588	20240911	091200	9430657	1504	1504	1504	1504	7
589	20240911	091100	9420129	1504	1504	1506	1504	1006
590	20240911	091000	7905105	1504	1504	1504	1504	6
591	20240911	090900	7896081	1504	1504	1504	1504	7
592	20240911	090800	7885553	1504	1504	1504	1504	6
593	20240911	090700	7876529	1504	1504	1506	1504	2603
594	20240911	090600	3958913	1504	1501	1504	1501	117
595	20240911	090500	3783157	1499	1497	1501	1497	898
596	20240911	090400	2435421	1497	1500	1501	1497	1533
597	20240911	090300	134697	1501	1501	1501	1501	13
598	20240911	090200	115184	1502	1502	1502	1502	0
599	20240911	090100	115184	1502	1502	1502	1502	0
600	20240911	090000	115184	1502	1495	1502	1495	77