KissMeData/016090/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	190000	66540028	1870	1870	1870	1870	134
3	20240903	185900	66540028	1870	1870	1870	1870	0
4	20240903	185800	66540028	1870	1870	1870	1870	0
5	20240903	185700	66540028	1870	1870	1870	1870	0
6	20240903	185600	66540028	1870	1870	1870	1870	0
7	20240903	185500	66540028	1870	1870	1870	1870	0
8	20240903	185400	66540028	1870	1870	1870	1870	0
9	20240903	185300	66540028	1870	1870	1870	1870	0
10	20240903	185200	66540028	1870	1870	1870	1870	0
11	20240903	185100	66540028	1870	1870	1870	1870	0
12	20240903	185000	66540028	1870	1870	1870	1870	0
13	20240903	184900	66540028	1870	1870	1870	1870	0
14	20240903	184800	66540028	1870	1870	1870	1870	0
15	20240903	184700	66540028	1870	1870	1870	1870	0
16	20240903	184600	66540028	1870	1870	1870	1870	0
17	20240903	184500	66540028	1870	1870	1870	1870	0
18	20240903	184400	66540028	1870	1870	1870	1870	0
19	20240903	184300	66540028	1870	1870	1870	1870	0
20	20240903	184200	66540028	1870	1870	1870	1870	0
21	20240903	184100	66540028	1870	1870	1870	1870	0
22	20240903	184000	66540028	1870	1870	1870	1870	0
23	20240903	183900	66540028	1870	1870	1870	1870	0
24	20240903	183800	66540028	1870	1870	1870	1870	0
25	20240903	183700	66540028	1870	1870	1870	1870	0
26	20240903	183600	66540028	1870	1870	1870	1870	0
27	20240903	183500	66540028	1870	1870	1870	1870	0
28	20240903	183400	66540028	1870	1870	1870	1870	0
29	20240903	183300	66540028	1870	1870	1870	1870	0
30	20240903	183200	66540028	1870	1870	1870	1870	0
31	20240903	183100	66540028	1870	1870	1870	1870	0
32	20240903	183000	66540028	1870	1870	1870	1870	134
33	20240903	182900	66540028	1870	1870	1870	1870	0
34	20240903	182800	66540028	1870	1870	1870	1870	0
35	20240903	182700	66540028	1870	1870	1870	1870	0
36	20240903	182600	66540028	1870	1870	1870	1870	0
37	20240903	182500	66540028	1870	1870	1870	1870	0
38	20240903	182400	66540028	1870	1870	1870	1870	0
39	20240903	182300	66540028	1870	1870	1870	1870	0
40	20240903	182200	66540028	1870	1870	1870	1870	0
41	20240903	182100	66540028	1870	1870	1870	1870	0
42	20240903	182000	66540028	1870	1870	1870	1870	0
43	20240903	181900	66540028	1870	1870	1870	1870	0
44	20240903	181800	66540028	1870	1870	1870	1870	0
45	20240903	181700	66540028	1870	1870	1870	1870	0
46	20240903	181600	66540028	1870	1870	1870	1870	0
47	20240903	181500	66540028	1870	1870	1870	1870	0
48	20240903	181400	66540028	1870	1870	1870	1870	0
49	20240903	181300	66540028	1870	1870	1870	1870	0
50	20240903	181200	66540028	1870	1870	1870	1870	0
51	20240903	181100	66540028	1870	1870	1870	1870	0
52	20240903	181000	66540028	1870	1870	1870	1870	0
53	20240903	180900	66540028	1870	1870	1870	1870	0
54	20240903	180800	66540028	1870	1870	1870	1870	0
55	20240903	180700	66540028	1870	1870	1870	1870	0
56	20240903	180600	66540028	1870	1870	1870	1870	0
57	20240903	180500	66540028	1870	1870	1870	1870	0
58	20240903	180400	66540028	1870	1870	1870	1870	0
59	20240903	180300	66540028	1870	1870	1870	1870	0
60	20240903	180200	66540028	1870	1870	1870	1870	0
61	20240903	180100	66540028	1870	1870	1870	1870	0
62	20240903	180000	66540028	1870	1870	1870	1870	134
63	20240903	175900	66540028	1870	1870	1870	1870	0
64	20240903	175800	66540028	1870	1870	1870	1870	0
65	20240903	175700	66540028	1870	1870	1870	1870	0
66	20240903	175600	66540028	1870	1870	1870	1870	0
67	20240903	175500	66540028	1870	1870	1870	1870	0
68	20240903	175400	66540028	1870	1870	1870	1870	0
69	20240903	175300	66540028	1870	1870	1870	1870	0
70	20240903	175200	66540028	1870	1870	1870	1870	0
71	20240903	175100	66540028	1870	1870	1870	1870	0
72	20240903	175000	66540028	1870	1870	1870	1870	0
73	20240903	174900	66540028	1870	1870	1870	1870	0
74	20240903	174800	66540028	1870	1870	1870	1870	0
75	20240903	174700	66540028	1870	1870	1870	1870	0
76	20240903	174600	66540028	1870	1870	1870	1870	0
77	20240903	174500	66540028	1870	1870	1870	1870	0
78	20240903	174400	66540028	1870	1870	1870	1870	0
79	20240903	174300	66540028	1870	1870	1870	1870	0
80	20240903	174200	66540028	1870	1870	1870	1870	0
81	20240903	174100	66540028	1870	1870	1870	1870	0
82	20240903	174000	66540028	1870	1870	1870	1870	0
83	20240903	173900	66540028	1870	1870	1870	1870	0
84	20240903	173800	66540028	1870	1870	1870	1870	0
85	20240903	173700	66540028	1870	1870	1870	1870	0
86	20240903	173600	66540028	1870	1870	1870	1870	0
87	20240903	173500	66540028	1870	1870	1870	1870	0
88	20240903	173400	66540028	1870	1870	1870	1870	0
89	20240903	173300	66540028	1870	1870	1870	1870	0
90	20240903	173200	66540028	1870	1870	1870	1870	0
91	20240903	173100	66540028	1870	1870	1870	1870	0
92	20240903	173000	66540028	1870	1870	1870	1870	134
93	20240903	172900	66540028	1870	1870	1870	1870	0
94	20240903	172800	66540028	1870	1870	1870	1870	0
95	20240903	172700	66540028	1870	1870	1870	1870	0
96	20240903	172600	66540028	1870	1870	1870	1870	0
97	20240903	172500	66540028	1870	1870	1870	1870	0
98	20240903	172400	66540028	1870	1870	1870	1870	0
99	20240903	172300	66540028	1870	1870	1870	1870	0
100	20240903	172200	66540028	1870	1870	1870	1870	0
101	20240903	172100	66540028	1870	1870	1870	1870	0
102	20240903	172000	66540028	1870	1870	1870	1870	0
103	20240903	171900	66540028	1870	1870	1870	1870	0
104	20240903	171800	66540028	1870	1870	1870	1870	0
105	20240903	171700	66540028	1870	1870	1870	1870	0
106	20240903	171600	66540028	1870	1870	1870	1870	0
107	20240903	171500	66540028	1870	1870	1870	1870	0
108	20240903	171400	66540028	1870	1870	1870	1870	0
109	20240903	171300	66540028	1870	1870	1870	1870	0
110	20240903	171200	66540028	1870	1870	1870	1870	0
111	20240903	171100	66540028	1870	1870	1870	1870	0
112	20240903	171000	66540028	1870	1870	1870	1870	0
113	20240903	170900	66540028	1870	1870	1870	1870	0
114	20240903	170800	66540028	1870	1870	1870	1870	0
115	20240903	170700	66540028	1870	1870	1870	1870	0
116	20240903	170600	66540028	1870	1870	1870	1870	0
117	20240903	170500	66540028	1870	1870	1870	1870	0
118	20240903	170400	66540028	1870	1870	1870	1870	0
119	20240903	170300	66540028	1870	1870	1870	1870	0
120	20240903	170200	66540028	1870	1870	1870	1870	0
121	20240903	170100	66540028	1870	1870	1870	1870	0
122	20240903	170000	66540028	1870	1870	1870	1870	134
123	20240903	165900	66540028	1870	1870	1870	1870	0
124	20240903	165800	66540028	1870	1870	1870	1870	0
125	20240903	165700	66540028	1870	1870	1870	1870	0
126	20240903	165600	66540028	1870	1870	1870	1870	0
127	20240903	165500	66540028	1870	1870	1870	1870	0
128	20240903	165400	66540028	1870	1870	1870	1870	0
129	20240903	165300	66540028	1870	1870	1870	1870	0
130	20240903	165200	66540028	1870	1870	1870	1870	0
131	20240903	165100	66540028	1870	1870	1870	1870	0
132	20240903	165000	66540028	1870	1870	1870	1870	0
133	20240903	164900	66540028	1870	1870	1870	1870	0
134	20240903	164800	66540028	1870	1870	1870	1870	0
135	20240903	164700	66540028	1870	1870	1870	1870	0
136	20240903	164600	66540028	1870	1870	1870	1870	0
137	20240903	164500	66540028	1870	1870	1870	1870	0
138	20240903	164400	66540028	1870	1870	1870	1870	0
139	20240903	164300	66540028	1870	1870	1870	1870	0
140	20240903	164200	66540028	1870	1870	1870	1870	0
141	20240903	164100	66540028	1870	1870	1870	1870	0
142	20240903	164000	66540028	1870	1870	1870	1870	0
143	20240903	163900	66540028	1870	1870	1870	1870	0
144	20240903	163800	66540028	1870	1870	1870	1870	0
145	20240903	163700	66540028	1870	1870	1870	1870	0
146	20240903	163600	66540028	1870	1870	1870	1870	0
147	20240903	163500	66540028	1870	1870	1870	1870	0
148	20240903	163400	66540028	1870	1870	1870	1870	0
149	20240903	163300	66540028	1870	1870	1870	1870	0
150	20240903	163200	66540028	1870	1870	1870	1870	0
151	20240903	163100	66540028	1870	1870	1870	1870	0
152	20240903	163000	66540028	1870	1870	1870	1870	134
153	20240903	162900	66540028	1870	1870	1870	1870	0
154	20240903	162800	66540028	1870	1870	1870	1870	0
155	20240903	162700	66540028	1870	1870	1870	1870	0
156	20240903	162600	66540028	1870	1870	1870	1870	0
157	20240903	162500	66540028	1870	1870	1870	1870	0
158	20240903	162400	66540028	1870	1870	1870	1870	0
159	20240903	162300	66540028	1870	1870	1870	1870	0
160	20240903	162200	66540028	1870	1870	1870	1870	0
161	20240903	162100	66540028	1870	1870	1870	1870	0
162	20240903	162000	66540028	1870	1870	1870	1870	0
163	20240903	161900	66540028	1870	1870	1870	1870	0
164	20240903	161800	66540028	1870	1870	1870	1870	0
165	20240903	161700	66540028	1870	1870	1870	1870	0
166	20240903	161600	66540028	1870	1870	1870	1870	0
167	20240903	161500	66540028	1870	1870	1870	1870	0
168	20240903	161400	66540028	1870	1870	1870	1870	0
169	20240903	161300	66540028	1870	1870	1870	1870	0
170	20240903	161200	66540028	1870	1870	1870	1870	0
171	20240903	161100	66540028	1870	1870	1870	1870	0
172	20240903	161000	66540028	1870	1870	1870	1870	0
173	20240903	160900	66540028	1870	1870	1870	1870	0
174	20240903	160800	66540028	1870	1870	1870	1870	0
175	20240903	160700	66540028	1870	1870	1870	1870	0
176	20240903	160600	66540028	1870	1870	1870	1870	0
177	20240903	160500	66540028	1870	1870	1870	1870	0
178	20240903	160400	66540028	1870	1870	1870	1870	0
179	20240903	160300	66540028	1870	1870	1870	1870	0
180	20240903	160200	66540028	1870	1870	1870	1870	0
181	20240903	160100	66540028	1870	1870	1870	1870	0
182	20240903	160000	66540028	1870	1870	1870	1870	134
183	20240903	155900	66540028	1870	1870	1870	1870	0
184	20240903	155800	66540028	1870	1870	1870	1870	0
185	20240903	155700	66540028	1870	1870	1870	1870	0
186	20240903	155600	66540028	1870	1870	1870	1870	0
187	20240903	155500	66540028	1870	1870	1870	1870	0
188	20240903	155400	66540028	1870	1870	1870	1870	0
189	20240903	155300	66540028	1870	1870	1870	1870	0
190	20240903	155200	66540028	1870	1870	1870	1870	0
191	20240903	155100	66540028	1870	1870	1870	1870	0
192	20240903	155000	66540028	1870	1870	1870	1870	0
193	20240903	154900	66540028	1870	1870	1870	1870	0
194	20240903	154800	66540028	1870	1870	1870	1870	0
195	20240903	154700	66540028	1870	1870	1870	1870	0
196	20240903	154600	66540028	1870	1870	1870	1870	0
197	20240903	154500	66540028	1870	1870	1870	1870	0
198	20240903	154400	66540028	1870	1870	1870	1870	0
199	20240903	154300	66540028	1870	1870	1870	1870	0
200	20240903	154200	66540028	1870	1870	1870	1870	0
201	20240903	154100	66540028	1870	1870	1870	1870	0
202	20240903	154000	66540028	1870	1870	1870	1870	0
203	20240903	153900	66540028	1870	1870	1870	1870	0
204	20240903	153800	66540028	1870	1870	1870	1870	0
205	20240903	153700	66540028	1870	1870	1870	1870	0
206	20240903	153600	66540028	1870	1870	1870	1870	0
207	20240903	153500	66540028	1870	1870	1870	1870	0
208	20240903	153400	66540028	1870	1870	1870	1870	0
209	20240903	153300	66540028	1870	1870	1870	1870	0
210	20240903	153200	66540028	1870	1870	1870	1870	0
211	20240903	153100	66540028	1870	1870	1870	1870	0
212	20240903	153000	66540028	1870	1870	1870	1870	268
213	20240903	152900	66289448	1865	1865	1865	1865	0
214	20240903	152800	66289448	1865	1865	1865	1865	0
215	20240903	152700	66289448	1865	1865	1865	1865	0
216	20240903	152600	66289448	1865	1865	1865	1865	0
217	20240903	152500	66289448	1865	1865	1865	1865	0
218	20240903	152400	66289448	1865	1865	1865	1865	0
219	20240903	152300	66289448	1865	1865	1865	1865	0
220	20240903	152200	66289448	1865	1865	1865	1865	0
221	20240903	152100	66289448	1865	1865	1865	1865	0
222	20240903	152000	66289448	1865	1865	1865	1865	0
223	20240903	151900	66289448	1865	1865	1865	1865	0
224	20240903	151800	66289448	1865	1865	1865	1865	36
225	20240903	151700	66222308	1866	1866	1866	1866	0
226	20240903	151600	66222308	1866	1866	1866	1866	0
227	20240903	151500	66222308	1866	1866	1866	1866	0
228	20240903	151400	66222308	1866	1866	1866	1866	0
229	20240903	151300	66222308	1866	1866	1866	1866	0
230	20240903	151200	66222308	1866	1866	1866	1866	0
231	20240903	151100	66222308	1866	1866	1866	1866	0
232	20240903	151000	66222308	1866	1866	1866	1866	0
233	20240903	150900	66222308	1866	1866	1866	1866	0
234	20240903	150800	66222308	1866	1866	1866	1866	0
235	20240903	150700	66222308	1866	1866	1866	1866	0
236	20240903	150600	66222308	1866	1866	1866	1866	0
237	20240903	150500	66222308	1866	1866	1866	1866	0
238	20240903	150400	66222308	1866	1866	1866	1866	28
239	20240903	150300	66170060	1864	1864	1864	1864	0
240	20240903	150200	66170060	1864	1864	1864	1864	0
241	20240903	150100	66170060	1864	1864	1864	1864	0
242	20240903	150000	66170060	1864	1864	1864	1864	0
243	20240903	145900	66170060	1864	1865	1865	1864	276
244	20240903	145800	65655512	1866	1866	1866	1866	97
245	20240903	145700	65474510	1866	1866	1866	1866	0
246	20240903	145600	65474510	1866	1866	1866	1866	0
247	20240903	145500	65474510	1866	1866	1866	1866	0
248	20240903	145400	65474510	1866	1866	1866	1866	0
249	20240903	145300	65474510	1866	1866	1866	1866	0
250	20240903	145200	65474510	1866	1866	1866	1866	3
251	20240903	145100	65468912	1864	1864	1864	1864	0
252	20240903	145000	65468912	1864	1864	1864	1864	0
253	20240903	144900	65468912	1864	1864	1864	1864	0
254	20240903	144800	65468912	1864	1864	1864	1864	0
255	20240903	144700	65468912	1864	1864	1864	1864	0
256	20240903	144600	65468912	1864	1864	1864	1864	0
257	20240903	144500	65468912	1864	1864	1864	1864	0
258	20240903	144400	65468912	1864	1864	1864	1864	0
259	20240903	144300	65468912	1864	1864	1864	1864	0
260	20240903	144200	65468912	1864	1864	1864	1864	0
261	20240903	144100	65468912	1864	1864	1864	1864	0
262	20240903	144000	65468912	1864	1864	1864	1864	0
263	20240903	143900	65468912	1864	1864	1864	1864	0
264	20240903	143800	65468912	1864	1864	1864	1864	0
265	20240903	143700	65468912	1864	1864	1864	1864	0
266	20240903	143600	65468912	1864	1864	1864	1864	0
267	20240903	143500	65468912	1864	1864	1864	1864	0
268	20240903	143400	65468912	1864	1864	1864	1864	0
269	20240903	143300	65468912	1864	1864	1864	1864	0
270	20240903	143200	65468912	1864	1864	1864	1864	51
271	20240903	143100	65373848	1865	1868	1868	1865	44
272	20240903	143000	65291778	1870	1872	1872	1870	2
273	20240903	142900	65288036	1872	1872	1872	1872	0
274	20240903	142800	65288036	1872	1872	1872	1872	0
275	20240903	142700	65288036	1872	1872	1872	1872	0
276	20240903	142600	65288036	1872	1872	1872	1872	0
277	20240903	142500	65288036	1872	1872	1872	1872	0
278	20240903	142400	65288036	1872	1872	1872	1872	0
279	20240903	142300	65288036	1872	1872	1872	1872	0
280	20240903	142200	65288036	1872	1872	1872	1872	0
281	20240903	142100	65288036	1872	1872	1872	1872	0
282	20240903	142000	65288036	1872	1872	1872	1872	0
283	20240903	141900	65288036	1872	1872	1872	1872	0
284	20240903	141800	65288036	1872	1872	1872	1872	0
285	20240903	141700	65288036	1872	1872	1872	1872	0
286	20240903	141600	65288036	1872	1870	1872	1867	6
287	20240903	141500	65276815	1867	1867	1867	1867	1
288	20240903	141400	65274948	1869	1869	1869	1869	0
289	20240903	141300	65274948	1869	1869	1869	1869	1
290	20240903	141200	65273079	1868	1866	1872	1866	8
291	20240903	141100	65258136	1868	1868	1868	1868	0
292	20240903	141000	65258136	1868	1865	1868	1865	2
293	20240903	140900	65254403	1867	1865	1872	1865	6
294	20240903	140800	65243189	1867	1867	1867	1867	0
295	20240903	140700	65243189	1867	1867	1867	1867	0
296	20240903	140600	65243189	1867	1865	1867	1865	2
297	20240903	140500	65239457	1867	1867	1867	1867	0
298	20240903	140400	65239457	1867	1865	1867	1865	3
299	20240903	140300	65233860	1864	1864	1864	1864	1
300	20240903	140200	65231996	1861	1861	1861	1861	0
301	20240903	140100	65231996	1861	1861	1861	1861	0
302	20240903	140000	65231996	1861	1861	1861	1861	0
303	20240903	135900	65231996	1861	1861	1861	1861	0
304	20240903	135800	65231996	1861	1866	1866	1861	284
305	20240903	135700	64703086	1868	1870	1870	1868	2843
306	20240903	135600	59390336	1872	1872	1872	1872	0
307	20240903	135500	59390336	1872	1872	1872	1872	0
308	20240903	135400	59390336	1872	1872	1872	1872	0
309	20240903	135300	59390336	1872	1872	1872	1872	0
310	20240903	135200	59390336	1872	1871	1872	1871	12
311	20240903	135100	59367873	1871	1871	1871	1871	2
312	20240903	135000	59364131	1870	1870	1870	1870	0
313	20240903	134900	59364131	1870	1870	1870	1870	0
314	20240903	134800	59364131	1870	1870	1870	1870	400
315	20240903	134700	58616131	1870	1870	1870	1870	0
316	20240903	134600	58616131	1870	1870	1870	1870	700
317	20240903	134500	57307131	1870	1870	1870	1870	0
318	20240903	134400	57307131	1870	1870	1870	1870	0
319	20240903	134300	57307131	1870	1870	1870	1870	30
320	20240903	134200	57251031	1870	1870	1870	1870	100
321	20240903	134100	57064031	1870	1870	1870	1870	0
322	20240903	134000	57064031	1870	1870	1870	1870	0
323	20240903	133900	57064031	1870	1870	1870	1870	200
324	20240903	133800	56690031	1872	1872	1872	1872	0
325	20240903	133700	56690031	1872	1872	1872	1872	0
326	20240903	133600	56690031	1872	1872	1872	1872	0
327	20240903	133500	56690031	1872	1872	1872	1872	1
328	20240903	133400	56688159	1872	1872	1872	1872	0
329	20240903	133300	56688159	1872	1872	1872	1872	0
330	20240903	133200	56688159	1872	1872	1872	1872	0
331	20240903	133100	56688159	1872	1872	1872	1872	0
332	20240903	133000	56688159	1872	1872	1872	1872	0
333	20240903	132900	56688159	1872	1872	1872	1872	0
334	20240903	132800	56688159	1872	1872	1872	1872	0
335	20240903	132700	56688159	1872	1872	1872	1872	0
336	20240903	132600	56688159	1872	1872	1872	1872	0
337	20240903	132500	56688159	1872	1872	1872	1872	0
338	20240903	132400	56688159	1872	1872	1872	1872	0
339	20240903	132300	56688159	1872	1872	1872	1872	0
340	20240903	132200	56688159	1872	1872	1872	1872	0
341	20240903	132100	56688159	1872	1872	1872	1872	0
342	20240903	132000	56688159	1872	1872	1872	1872	0
343	20240903	131900	56688159	1872	1872	1872	1872	0
344	20240903	131800	56688159	1872	1872	1872	1871	7
345	20240903	131700	56675057	1871	1871	1875	1871	29
346	20240903	131600	56620771	1871	1870	1871	1870	2500
347	20240903	131500	51945671	1870	1870	1870	1870	0
348	20240903	131400	51945671	1870	1870	1870	1870	0
349	20240903	131300	51945671	1870	1870	1870	1870	0
350	20240903	131200	51945671	1870	1870	1870	1870	0
351	20240903	131100	51945671	1870	1870	1870	1870	800
352	20240903	131000	50449671	1871	1871	1871	1871	0
353	20240903	130900	50449671	1871	1871	1871	1871	0
354	20240903	130800	50449671	1871	1871	1871	1871	1
355	20240903	130700	50447800	1874	1874	1874	1874	0
356	20240903	130600	50447800	1874	1871	1874	1871	103
357	20240903	130500	50254982	1870	1872	1872	1870	499
358	20240903	130400	49321778	1875	1875	1875	1875	0
359	20240903	130300	49321778	1875	1875	1875	1875	0
360	20240903	130200	49321778	1875	1875	1875	1875	0
361	20240903	130100	49321778	1875	1873	1875	1873	4
362	20240903	130000	49314280	1874	1874	1874	1874	0
363	20240903	125900	49314280	1874	1874	1874	1874	0
364	20240903	125800	49314280	1874	1874	1874	1874	0
365	20240903	125700	49314280	1874	1874	1874	1874	0
366	20240903	125600	49314280	1874	1874	1874	1874	0
367	20240903	125500	49314280	1874	1874	1874	1874	0
368	20240903	125400	49314280	1874	1874	1874	1874	0
369	20240903	125300	49314280	1874	1874	1874	1874	0
370	20240903	125200	49314280	1874	1874	1874	1874	0
371	20240903	125100	49314280	1874	1874	1874	1874	529
372	20240903	125000	48322934	1873	1873	1873	1873	0
373	20240903	124900	48322934	1873	1873	1873	1873	0
374	20240903	124800	48322934	1873	1873	1873	1873	0
375	20240903	124700	48322934	1873	1873	1873	1873	0
376	20240903	124600	48322934	1873	1873	1873	1873	2
377	20240903	124500	48319188	1874	1873	1874	1873	4
378	20240903	124400	48311693	1872	1872	1872	1872	0
379	20240903	124300	48311693	1872	1872	1872	1872	0
380	20240903	124200	48311693	1872	1872	1872	1872	0
381	20240903	124100	48311693	1872	1872	1872	1872	0
382	20240903	124000	48311693	1872	1872	1872	1872	0
383	20240903	123900	48311693	1872	1872	1872	1872	0
384	20240903	123800	48311693	1872	1872	1872	1872	0
385	20240903	123700	48311693	1872	1872	1872	1872	0
386	20240903	123600	48311693	1872	1872	1872	1872	0
387	20240903	123500	48311693	1872	1872	1872	1872	0
388	20240903	123400	48311693	1872	1872	1872	1872	0
389	20240903	123300	48311693	1872	1872	1872	1872	0
390	20240903	123200	48311693	1872	1872	1872	1872	0
391	20240903	123100	48311693	1872	1872	1872	1872	0
392	20240903	123000	48311693	1872	1872	1872	1872	1
393	20240903	122900	48309821	1872	1872	1872	1872	50
394	20240903	122800	48216221	1872	1872	1872	1872	0
395	20240903	122700	48216221	1872	1872	1872	1872	0
396	20240903	122600	48216221	1872	1872	1872	1872	0
397	20240903	122500	48216221	1872	1873	1873	1872	946
398	20240903	122400	46445259	1872	1872	1872	1872	0
399	20240903	122300	46445259	1872	1872	1872	1872	0
400	20240903	122200	46445259	1872	1872	1872	1872	0
401	20240903	122100	46445259	1872	1872	1872	1872	0
402	20240903	122000	46445259	1872	1872	1872	1872	0
403	20240903	121900	46445259	1872	1872	1872	1872	0
404	20240903	121800	46445259	1872	1872	1872	1872	0
405	20240903	121700	46445259	1872	1872	1872	1872	0
406	20240903	121600	46445259	1872	1872	1872	1872	0
407	20240903	121500	46445259	1872	1872	1872	1872	0
408	20240903	121400	46445259	1872	1872	1872	1872	0
409	20240903	121300	46445259	1872	1872	1872	1872	0
410	20240903	121200	46445259	1872	1872	1872	1872	0
411	20240903	121100	46445259	1872	1872	1872	1872	0
412	20240903	121000	46445259	1872	1872	1872	1872	0
413	20240903	120900	46445259	1872	1872	1872	1872	0
414	20240903	120800	46445259	1872	1876	1876	1872	1102
415	20240903	120700	44381196	1872	1872	1873	1870	789
416	20240903	120600	42905678	1870	1870	1870	1870	0
417	20240903	120500	42905678	1870	1871	1871	1870	700
418	20240903	120400	41596575	1872	1872	1872	1872	0
419	20240903	120300	41596575	1872	1872	1872	1872	0
420	20240903	120200	41596575	1872	1872	1872	1872	0
421	20240903	120100	41596575	1872	1872	1872	1872	0
422	20240903	120000	41596575	1872	1872	1872	1872	0
423	20240903	115900	41596575	1872	1872	1872	1872	0
424	20240903	115800	41596575	1872	1872	1872	1872	0
425	20240903	115700	41596575	1872	1872	1872	1872	0
426	20240903	115600	41596575	1872	1872	1872	1872	0
427	20240903	115500	41596575	1872	1872	1872	1872	0
428	20240903	115400	41596575	1872	1872	1872	1872	15
429	20240903	115300	41568495	1872	1872	1872	1872	275
430	20240903	115200	41053695	1870	1870	1870	1870	0
431	20240903	115100	41053695	1870	1870	1870	1870	0
432	20240903	115000	41053695	1870	1870	1870	1870	0
433	20240903	114900	41053695	1870	1870	1870	1870	0
434	20240903	114800	41053695	1870	1870	1870	1870	0
435	20240903	114700	41053695	1870	1870	1870	1870	0
436	20240903	114600	41053695	1870	1870	1870	1870	0
437	20240903	114500	41053695	1870	1870	1870	1870	0
438	20240903	114400	41053695	1870	1870	1870	1870	0
439	20240903	114300	41053695	1870	1870	1870	1870	0
440	20240903	114200	41053695	1870	1870	1870	1870	0
441	20240903	114100	41053695	1870	1870	1870	1870	0
442	20240903	114000	41053695	1870	1870	1870	1870	0
443	20240903	113900	41053695	1870	1870	1870	1870	100
444	20240903	113800	40866695	1872	1872	1872	1872	0
445	20240903	113700	40866695	1872	1872	1872	1872	0
446	20240903	113600	40866695	1872	1872	1872	1872	0
447	20240903	113500	40866695	1872	1872	1872	1872	0
448	20240903	113400	40866695	1872	1872	1872	1872	0
449	20240903	113300	40866695	1872	1872	1872	1872	0
450	20240903	113200	40866695	1872	1872	1872	1872	0
451	20240903	113100	40866695	1872	1872	1872	1872	54
452	20240903	113000	40765607	1870	1870	1870	1870	0
453	20240903	112900	40765607	1870	1870	1870	1870	0
454	20240903	112800	40765607	1870	1870	1870	1870	0
455	20240903	112700	40765607	1870	1870	1870	1870	0
456	20240903	112600	40765607	1870	1870	1870	1870	0
457	20240903	112500	40765607	1870	1870	1870	1870	0
458	20240903	112400	40765607	1870	1870	1870	1870	0
459	20240903	112300	40765607	1870	1870	1870	1870	0
460	20240903	112200	40765607	1870	1870	1870	1870	0
461	20240903	112100	40765607	1870	1870	1870	1870	0
462	20240903	112000	40765607	1870	1870	1870	1870	0
463	20240903	111900	40765607	1870	1870	1870	1870	0
464	20240903	111800	40765607	1870	1870	1870	1870	0
465	20240903	111700	40765607	1870	1870	1870	1870	0
466	20240903	111600	40765607	1870	1870	1870	1870	0
467	20240903	111500	40765607	1870	1870	1870	1870	0
468	20240903	111400	40765607	1870	1870	1870	1870	0
469	20240903	111300	40765607	1870	1870	1870	1870	15
470	20240903	111200	40737557	1872	1872	1872	1872	2
471	20240903	111100	40733813	1872	1872	1872	1872	0
472	20240903	111000	40733813	1872	1872	1872	1872	0
473	20240903	110900	40733813	1872	1872	1872	1872	0
474	20240903	110800	40733813	1872	1872	1872	1872	0
475	20240903	110700	40733813	1872	1872	1872	1872	0
476	20240903	110600	40733813	1872	1872	1872	1872	0
477	20240903	110500	40733813	1872	1872	1872	1872	0
478	20240903	110400	40733813	1872	1872	1872	1872	0
479	20240903	110300	40733813	1872	1872	1872	1872	0
480	20240903	110200	40733813	1872	1872	1872	1872	0
481	20240903	110100	40733813	1872	1872	1872	1872	0
482	20240903	110000	40733813	1872	1872	1872	1872	0
483	20240903	105900	40733813	1872	1872	1872	1872	10
484	20240903	105800	40715093	1872	1872	1872	1872	0
485	20240903	105700	40715093	1872	1872	1872	1872	0
486	20240903	105600	40715093	1872	1872	1872	1872	0
487	20240903	105500	40715093	1872	1872	1872	1872	0
488	20240903	105400	40715093	1872	1871	1872	1871	5000
489	20240903	105300	31355113	1870	1870	1870	1870	0
490	20240903	105200	31355113	1870	1870	1870	1870	0
491	20240903	105100	31355113	1870	1870	1870	1870	500
492	20240903	105000	30420113	1870	1870	1870	1870	800
493	20240903	104900	28924113	1870	1870	1870	1870	0
494	20240903	104800	28924113	1870	1870	1870	1870	0
495	20240903	104700	28924113	1870	1870	1870	1870	0
496	20240903	104600	28924113	1870	1870	1870	1870	0
497	20240903	104500	28924113	1870	1870	1870	1870	30
498	20240903	104400	28868013	1872	1872	1872	1872	0
499	20240903	104300	28868013	1872	1872	1872	1872	0
500	20240903	104200	28868013	1872	1872	1872	1872	0
501	20240903	104100	28868013	1872	1872	1872	1872	0
502	20240903	104000	28868013	1872	1872	1872	1872	0
503	20240903	103900	28868013	1872	1872	1872	1872	0
504	20240903	103800	28868013	1872	1872	1872	1872	0
505	20240903	103700	28868013	1872	1872	1872	1872	0
506	20240903	103600	28868013	1872	1872	1872	1872	0
507	20240903	103500	28868013	1872	1872	1872	1872	0
508	20240903	103400	28868013	1872	1872	1872	1872	0
509	20240903	103300	28868013	1872	1872	1872	1872	0
510	20240903	103200	28868013	1872	1872	1872	1872	0
511	20240903	103100	28868013	1872	1872	1872	1872	0
512	20240903	103000	28868013	1872	1872	1872	1872	0
513	20240903	102900	28868013	1872	1872	1872	1872	0
514	20240903	102800	28868013	1872	1872	1872	1872	0
515	20240903	102700	28868013	1872	1872	1872	1872	0
516	20240903	102600	28868013	1872	1872	1872	1872	0
517	20240903	102500	28868013	1872	1872	1872	1872	0
518	20240903	102400	28868013	1872	1872	1872	1872	1
519	20240903	102300	28866141	1873	1873	1873	1873	0
520	20240903	102200	28866141	1873	1873	1873	1873	0
521	20240903	102100	28866141	1873	1873	1873	1873	0
522	20240903	102000	28866141	1873	1872	1873	1872	380
523	20240903	101900	28154404	1870	1870	1870	1870	0
524	20240903	101800	28154404	1870	1870	1870	1870	0
525	20240903	101700	28154404	1870	1870	1870	1870	0
526	20240903	101600	28154404	1870	1870	1870	1870	0
527	20240903	101500	28154404	1870	1870	1870	1870	783
528	20240903	101400	26690194	1872	1872	1872	1872	0
529	20240903	101300	26690194	1872	1872	1872	1872	0
530	20240903	101200	26690194	1872	1872	1872	1872	0
531	20240903	101100	26690194	1872	1872	1872	1872	0
532	20240903	101000	26690194	1872	1872	1872	1872	0
533	20240903	100900	26690194	1872	1872	1872	1872	0
534	20240903	100800	26690194	1872	1872	1872	1872	0
535	20240903	100700	26690194	1872	1872	1872	1872	0
536	20240903	100600	26690194	1872	1872	1872	1872	0
537	20240903	100500	26690194	1872	1872	1872	1872	0
538	20240903	100400	26690194	1872	1872	1872	1872	0
539	20240903	100300	26690194	1872	1872	1872	1872	0
540	20240903	100200	26690194	1872	1874	1874	1872	32
541	20240903	100100	26630258	1875	1876	1876	1875	3000
542	20240903	100000	21005257	1875	1875	1875	1875	0
543	20240903	095900	21005257	1875	1875	1875	1875	0
544	20240903	095800	21005257	1875	1875	1875	1875	2500
545	20240903	095700	16317757	1875	1875	1875	1875	0
546	20240903	095600	16317757	1875	1875	1875	1875	0
547	20240903	095500	16317757	1875	1875	1875	1875	0
548	20240903	095400	16317757	1875	1875	1875	1875	0
549	20240903	095300	16317757	1875	1875	1875	1875	0
550	20240903	095200	16317757	1875	1875	1875	1875	0
551	20240903	095100	16317757	1875	1875	1875	1875	222
552	20240903	095000	15901507	1875	1875	1875	1875	0
553	20240903	094900	15901507	1875	1875	1875	1875	0
554	20240903	094800	15901507	1875	1875	1875	1875	1000
555	20240903	094700	14026507	1875	1875	1878	1875	269
556	20240903	094600	13522123	1875	1875	1875	1875	139
557	20240903	094500	13261498	1873	1873	1873	1873	0
558	20240903	094400	13261498	1873	1874	1874	1873	1000
559	20240903	094300	11388497	1875	1875	1875	1875	0
560	20240903	094200	11388497	1875	1875	1875	1875	1
561	20240903	094100	11386622	1875	1872	1875	1872	3
562	20240903	094000	11381000	1873	1873	1873	1873	120
563	20240903	093900	11156240	1873	1873	1873	1873	0
564	20240903	093800	11156240	1873	1873	1873	1873	0
565	20240903	093700	11156240	1873	1873	1873	1873	15
566	20240903	093600	11128145	1875	1872	1875	1872	45
567	20240903	093500	11043852	1873	1872	1873	1872	5
568	20240903	093400	11034490	1870	1870	1870	1870	1
569	20240903	093300	11032620	1871	1871	1871	1871	0
570	20240903	093200	11032620	1871	1871	1871	1871	2
571	20240903	093100	11028878	1871	1871	1871	1871	248
572	20240903	093000	10564870	1871	1871	1871	1871	2
573	20240903	092900	10561128	1871	1871	1871	1871	0
574	20240903	092800	10561128	1871	1871	1871	1871	3
575	20240903	092700	10555515	1868	1868	1868	1868	0
576	20240903	092600	10555515	1868	1868	1868	1868	0
577	20240903	092500	10555515	1868	1868	1868	1868	0
578	20240903	092400	10555515	1868	1867	1868	1867	885
579	20240903	092300	8902338	1864	1864	1864	1864	0
580	20240903	092200	8902338	1864	1864	1864	1864	0
581	20240903	092100	8902338	1864	1867	1867	1864	1514
582	20240903	092000	6079351	1863	1863	1863	1863	0
583	20240903	091900	6079351	1863	1863	1863	1863	0
584	20240903	091800	6079351	1863	1863	1863	1863	0
585	20240903	091700	6079351	1863	1863	1863	1863	0
586	20240903	091600	6079351	1863	1863	1863	1863	0
587	20240903	091500	6079351	1863	1863	1863	1863	3
588	20240903	091400	6073762	1871	1871	1871	1871	2
589	20240903	091300	6070020	1872	1872	1872	1872	0
590	20240903	091200	6070020	1872	1872	1872	1872	0
591	20240903	091100	6070020	1872	1872	1872	1872	0
592	20240903	091000	6070020	1872	1872	1872	1872	43
593	20240903	090900	5989524	1872	1872	1872	1872	582
594	20240903	090800	4900020	1872	1872	1872	1872	370
595	20240903	090700	4207380	1872	1872	1872	1872	0
596	20240903	090600	4207380	1872	1872	1872	1872	0
597	20240903	090500	4207380	1872	1872	1872	1872	0
598	20240903	090400	4207380	1872	1872	1872	1872	0
599	20240903	090300	4207380	1872	1873	1873	1872	70
600	20240903	090200	4076290	1880	1880	1880	1880	0
601	20240903	090100	4076290	1880	1871	1880	1855	2081
602	20240903	090000	200304	1872	1872	1872	1872	107