KissMeData/016090/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	190200	288405703	1886	1886	1886	1886	2416
3	20240925	190100	288405703	1886	1886	1886	1886	0
4	20240925	190000	288405703	1886	1886	1886	1886	0
5	20240925	185900	288405703	1886	1886	1886	1886	0
6	20240925	185800	288405703	1886	1886	1886	1886	0
7	20240925	185700	288405703	1886	1886	1886	1886	0
8	20240925	185600	288405703	1886	1886	1886	1886	0
9	20240925	185500	288405703	1886	1886	1886	1886	0
10	20240925	185400	288405703	1886	1886	1886	1886	0
11	20240925	185300	288405703	1886	1886	1886	1886	0
12	20240925	185200	288405703	1886	1886	1886	1886	0
13	20240925	185100	288405703	1886	1886	1886	1886	0
14	20240925	185000	288405703	1886	1886	1886	1886	0
15	20240925	184900	288405703	1886	1886	1886	1886	0
16	20240925	184800	288405703	1886	1886	1886	1886	0
17	20240925	184700	288405703	1886	1886	1886	1886	0
18	20240925	184600	288405703	1886	1886	1886	1886	0
19	20240925	184500	288405703	1886	1886	1886	1886	0
20	20240925	184400	288405703	1886	1886	1886	1886	0
21	20240925	184300	288405703	1886	1886	1886	1886	0
22	20240925	184200	288405703	1886	1886	1886	1886	0
23	20240925	184100	288405703	1886	1886	1886	1886	0
24	20240925	184000	288405703	1886	1886	1886	1886	0
25	20240925	183900	288405703	1886	1886	1886	1886	0
26	20240925	183800	288405703	1886	1886	1886	1886	0
27	20240925	183700	288405703	1886	1886	1886	1886	0
28	20240925	183600	288405703	1886	1886	1886	1886	0
29	20240925	183500	288405703	1886	1886	1886	1886	0
30	20240925	183400	288405703	1886	1886	1886	1886	0
31	20240925	183300	288405703	1886	1886	1886	1886	0
32	20240925	183200	288405703	1886	1886	1886	1886	2416
33	20240925	183100	288405703	1886	1886	1886	1886	0
34	20240925	183000	288405703	1886	1886	1886	1886	0
35	20240925	182900	288405703	1886	1886	1886	1886	0
36	20240925	182800	288405703	1886	1886	1886	1886	0
37	20240925	182700	288405703	1886	1886	1886	1886	0
38	20240925	182600	288405703	1886	1886	1886	1886	0
39	20240925	182500	288405703	1886	1886	1886	1886	0
40	20240925	182400	288405703	1886	1886	1886	1886	0
41	20240925	182300	288405703	1886	1886	1886	1886	0
42	20240925	182200	288405703	1886	1886	1886	1886	0
43	20240925	182100	288405703	1886	1886	1886	1886	0
44	20240925	182000	288405703	1886	1886	1886	1886	0
45	20240925	181900	288405703	1886	1886	1886	1886	0
46	20240925	181800	288405703	1886	1886	1886	1886	0
47	20240925	181700	288405703	1886	1886	1886	1886	0
48	20240925	181600	288405703	1886	1886	1886	1886	0
49	20240925	181500	288405703	1886	1886	1886	1886	0
50	20240925	181400	288405703	1886	1886	1886	1886	0
51	20240925	181300	288405703	1886	1886	1886	1886	0
52	20240925	181200	288405703	1886	1886	1886	1886	0
53	20240925	181100	288405703	1886	1886	1886	1886	0
54	20240925	181000	288405703	1886	1886	1886	1886	0
55	20240925	180900	288405703	1886	1886	1886	1886	0
56	20240925	180800	288405703	1886	1886	1886	1886	0
57	20240925	180700	288405703	1886	1886	1886	1886	0
58	20240925	180600	288405703	1886	1886	1886	1886	0
59	20240925	180500	288405703	1886	1886	1886	1886	0
60	20240925	180400	288405703	1886	1886	1886	1886	0
61	20240925	180300	288405703	1886	1886	1886	1886	0
62	20240925	180200	288405703	1886	1886	1886	1886	2416
63	20240925	180100	288405703	1886	1886	1886	1886	0
64	20240925	180000	288405703	1886	1886	1886	1886	0
65	20240925	175900	288405703	1886	1886	1886	1886	0
66	20240925	175800	288405703	1886	1886	1886	1886	0
67	20240925	175700	288405703	1886	1886	1886	1886	0
68	20240925	175600	288405703	1886	1886	1886	1886	0
69	20240925	175500	288405703	1886	1886	1886	1886	0
70	20240925	175400	288405703	1886	1886	1886	1886	0
71	20240925	175300	288405703	1886	1886	1886	1886	0
72	20240925	175200	288405703	1886	1886	1886	1886	0
73	20240925	175100	288405703	1886	1886	1886	1886	0
74	20240925	175000	288405703	1886	1886	1886	1886	0
75	20240925	174900	288405703	1886	1886	1886	1886	0
76	20240925	174800	288405703	1886	1886	1886	1886	0
77	20240925	174700	288405703	1886	1886	1886	1886	0
78	20240925	174600	288405703	1886	1886	1886	1886	0
79	20240925	174500	288405703	1886	1886	1886	1886	0
80	20240925	174400	288405703	1886	1886	1886	1886	0
81	20240925	174300	288405703	1886	1886	1886	1886	0
82	20240925	174200	288405703	1886	1886	1886	1886	0
83	20240925	174100	288405703	1886	1886	1886	1886	0
84	20240925	174000	288405703	1886	1886	1886	1886	0
85	20240925	173900	288405703	1886	1886	1886	1886	0
86	20240925	173800	288405703	1886	1886	1886	1886	0
87	20240925	173700	288405703	1886	1886	1886	1886	0
88	20240925	173600	288405703	1886	1886	1886	1886	0
89	20240925	173500	288405703	1886	1886	1886	1886	0
90	20240925	173400	288405703	1886	1886	1886	1886	0
91	20240925	173300	288405703	1886	1886	1886	1886	0
92	20240925	173200	288405703	1886	1886	1886	1886	2416
93	20240925	173100	288405703	1886	1886	1886	1886	0
94	20240925	173000	288405703	1886	1886	1886	1886	0
95	20240925	172900	288405703	1886	1886	1886	1886	0
96	20240925	172800	288405703	1886	1886	1886	1886	0
97	20240925	172700	288405703	1886	1886	1886	1886	0
98	20240925	172600	288405703	1886	1886	1886	1886	0
99	20240925	172500	288405703	1886	1886	1886	1886	0
100	20240925	172400	288405703	1886	1886	1886	1886	0
101	20240925	172300	288405703	1886	1886	1886	1886	0
102	20240925	172200	288405703	1886	1886	1886	1886	0
103	20240925	172100	288405703	1886	1886	1886	1886	0
104	20240925	172000	288405703	1886	1886	1886	1886	0
105	20240925	171900	288405703	1886	1886	1886	1886	0
106	20240925	171800	288405703	1886	1886	1886	1886	0
107	20240925	171700	288405703	1886	1886	1886	1886	0
108	20240925	171600	288405703	1886	1886	1886	1886	0
109	20240925	171500	288405703	1886	1886	1886	1886	0
110	20240925	171400	288405703	1886	1886	1886	1886	0
111	20240925	171300	288405703	1886	1886	1886	1886	0
112	20240925	171200	288405703	1886	1886	1886	1886	0
113	20240925	171100	288405703	1886	1886	1886	1886	0
114	20240925	171000	288405703	1886	1886	1886	1886	0
115	20240925	170900	288405703	1886	1886	1886	1886	0
116	20240925	170800	288405703	1886	1886	1886	1886	0
117	20240925	170700	288405703	1886	1886	1886	1886	0
118	20240925	170600	288405703	1886	1886	1886	1886	0
119	20240925	170500	288405703	1886	1886	1886	1886	0
120	20240925	170400	288405703	1886	1886	1886	1886	0
121	20240925	170300	288405703	1886	1886	1886	1886	0
122	20240925	170200	288405703	1886	1886	1886	1886	2416
123	20240925	170100	288405703	1886	1886	1886	1886	0
124	20240925	170000	288405703	1886	1886	1886	1886	0
125	20240925	165900	288405703	1886	1886	1886	1886	0
126	20240925	165800	288405703	1886	1886	1886	1886	0
127	20240925	165700	288405703	1886	1886	1886	1886	0
128	20240925	165600	288405703	1886	1886	1886	1886	0
129	20240925	165500	288405703	1886	1886	1886	1886	0
130	20240925	165400	288405703	1886	1886	1886	1886	0
131	20240925	165300	288405703	1886	1886	1886	1886	0
132	20240925	165200	288405703	1886	1886	1886	1886	0
133	20240925	165100	288405703	1886	1886	1886	1886	0
134	20240925	165000	288405703	1886	1886	1886	1886	0
135	20240925	164900	288405703	1886	1886	1886	1886	0
136	20240925	164800	288405703	1886	1886	1886	1886	0
137	20240925	164700	288405703	1886	1886	1886	1886	0
138	20240925	164600	288405703	1886	1886	1886	1886	0
139	20240925	164500	288405703	1886	1886	1886	1886	0
140	20240925	164400	288405703	1886	1886	1886	1886	0
141	20240925	164300	288405703	1886	1886	1886	1886	0
142	20240925	164200	288405703	1886	1886	1886	1886	0
143	20240925	164100	288405703	1886	1886	1886	1886	0
144	20240925	164000	288405703	1886	1886	1886	1886	0
145	20240925	163900	288405703	1886	1886	1886	1886	0
146	20240925	163800	288405703	1886	1886	1886	1886	0
147	20240925	163700	288405703	1886	1886	1886	1886	0
148	20240925	163600	288405703	1886	1886	1886	1886	0
149	20240925	163500	288405703	1886	1886	1886	1886	0
150	20240925	163400	288405703	1886	1886	1886	1886	0
151	20240925	163300	288405703	1886	1886	1886	1886	0
152	20240925	163200	288405703	1886	1886	1886	1886	2416
153	20240925	163100	288405703	1886	1886	1886	1886	0
154	20240925	163000	288405703	1886	1886	1886	1886	0
155	20240925	162900	288405703	1886	1886	1886	1886	0
156	20240925	162800	288405703	1886	1886	1886	1886	0
157	20240925	162700	288405703	1886	1886	1886	1886	0
158	20240925	162600	288405703	1886	1886	1886	1886	0
159	20240925	162500	288405703	1886	1886	1886	1886	0
160	20240925	162400	288405703	1886	1886	1886	1886	0
161	20240925	162300	288405703	1886	1886	1886	1886	0
162	20240925	162200	288405703	1886	1886	1886	1886	0
163	20240925	162100	288405703	1886	1886	1886	1886	0
164	20240925	162000	288405703	1886	1886	1886	1886	0
165	20240925	161900	288405703	1886	1886	1886	1886	0
166	20240925	161800	288405703	1886	1886	1886	1886	0
167	20240925	161700	288405703	1886	1886	1886	1886	0
168	20240925	161600	288405703	1886	1886	1886	1886	0
169	20240925	161500	288405703	1886	1886	1886	1886	0
170	20240925	161400	288405703	1886	1886	1886	1886	0
171	20240925	161300	288405703	1886	1886	1886	1886	0
172	20240925	161200	288405703	1886	1886	1886	1886	0
173	20240925	161100	288405703	1886	1886	1886	1886	0
174	20240925	161000	288405703	1886	1886	1886	1886	0
175	20240925	160900	288405703	1886	1886	1886	1886	0
176	20240925	160800	288405703	1886	1886	1886	1886	0
177	20240925	160700	288405703	1886	1886	1886	1886	0
178	20240925	160600	288405703	1886	1886	1886	1886	0
179	20240925	160500	288405703	1886	1886	1886	1886	0
180	20240925	160400	288405703	1886	1886	1886	1886	0
181	20240925	160300	288405703	1886	1886	1886	1886	0
182	20240925	160200	288405703	1886	1886	1886	1886	2416
183	20240925	160100	288405703	1886	1886	1886	1886	0
184	20240925	160000	288405703	1886	1886	1886	1886	0
185	20240925	155900	288405703	1886	1886	1886	1886	0
186	20240925	155800	288405703	1886	1886	1886	1886	0
187	20240925	155700	288405703	1886	1886	1886	1886	0
188	20240925	155600	288405703	1886	1886	1886	1886	0
189	20240925	155500	288405703	1886	1886	1886	1886	0
190	20240925	155400	288405703	1886	1886	1886	1886	0
191	20240925	155300	288405703	1886	1886	1886	1886	0
192	20240925	155200	288405703	1886	1886	1886	1886	0
193	20240925	155100	288405703	1886	1886	1886	1886	0
194	20240925	155000	288405703	1886	1886	1886	1886	0
195	20240925	154900	288405703	1886	1886	1886	1886	0
196	20240925	154800	288405703	1886	1886	1886	1886	0
197	20240925	154700	288405703	1886	1886	1886	1886	0
198	20240925	154600	288405703	1886	1886	1886	1886	0
199	20240925	154500	288405703	1886	1886	1886	1886	0
200	20240925	154400	288405703	1886	1886	1886	1886	0
201	20240925	154300	288405703	1886	1886	1886	1886	0
202	20240925	154200	288405703	1886	1886	1886	1886	0
203	20240925	154100	288405703	1886	1886	1886	1886	0
204	20240925	154000	288405703	1886	1886	1886	1886	0
205	20240925	153900	288405703	1886	1886	1886	1886	0
206	20240925	153800	288405703	1886	1886	1886	1886	0
207	20240925	153700	288405703	1886	1886	1886	1886	0
208	20240925	153600	288405703	1886	1886	1886	1886	0
209	20240925	153500	288405703	1886	1886	1886	1886	0
210	20240925	153400	288405703	1886	1886	1886	1886	0
211	20240925	153300	288405703	1886	1886	1886	1886	0
212	20240925	153200	288405703	1886	1886	1886	1886	2416
213	20240925	153100	288405703	1886	1886	1886	1886	0
214	20240925	153000	288405703	1886	1886	1886	1886	2416
215	20240925	152900	283849127	1885	1885	1885	1885	0
216	20240925	152800	283849127	1885	1885	1885	1885	0
217	20240925	152700	283849127	1885	1885	1885	1885	0
218	20240925	152600	283849127	1885	1885	1885	1885	0
219	20240925	152500	283849127	1885	1885	1885	1885	0
220	20240925	152400	283849127	1885	1885	1885	1885	0
221	20240925	152300	283849127	1885	1885	1885	1885	0
222	20240925	152200	283849127	1885	1885	1885	1885	0
223	20240925	152100	283849127	1885	1885	1885	1885	0
224	20240925	152000	283849127	1885	1885	1885	1885	0
225	20240925	151900	283849127	1885	1884	1885	1884	646
226	20240925	151800	282631502	1884	1884	1884	1884	90
227	20240925	151700	282461942	1885	1885	1885	1885	568
228	20240925	151600	281391262	1885	1885	1885	1885	139
229	20240925	151500	281129247	1885	1885	1885	1885	422
230	20240925	151400	280333777	1885	1883	1885	1883	465
231	20240925	151300	279457508	1884	1884	1884	1884	243
232	20240925	151200	278999696	1884	1884	1885	1882	476
233	20240925	151100	278102768	1885	1885	1885	1885	431
234	20240925	151000	277290333	1885	1885	1885	1885	453
235	20240925	150900	276436428	1885	1884	1885	1884	254
236	20240925	150800	275957714	1882	1879	1882	1879	164
237	20240925	150700	275649321	1885	1885	1885	1880	508
238	20240925	150600	274692086	1884	1884	1884	1884	521
239	20240925	150500	273710522	1884	1884	1884	1884	408
240	20240925	150400	272941850	1882	1883	1883	1882	176
241	20240925	150300	272610468	1883	1882	1883	1882	261
242	20240925	150200	272119136	1881	1880	1881	1880	538
243	20240925	150100	271107658	1881	1885	1885	1881	928
244	20240925	150000	269359781	1885	1885	1885	1885	345
245	20240925	145900	268709456	1885	1884	1885	1884	383
246	20240925	145800	267987619	1884	1884	1884	1884	472
247	20240925	145700	267098371	1884	1885	1885	1884	507
248	20240925	145600	266142823	1885	1885	1885	1885	129
249	20240925	145500	265899658	1885	1885	1885	1885	782
250	20240925	145400	264425588	1885	1884	1885	1884	3386
251	20240925	145300	258045202	1884	1884	1884	1884	431
252	20240925	145200	257233198	1884	1884	1884	1883	392
253	20240925	145100	256494887	1884	1884	1884	1884	605
254	20240925	145000	255355067	1884	1884	1884	1884	228
255	20240925	144900	254925515	1884	1882	1884	1882	73
256	20240925	144800	254787992	1881	1883	1883	1881	309
257	20240925	144700	254206269	1883	1883	1883	1882	424
258	20240925	144600	253407900	1883	1883	1883	1883	762
259	20240925	144500	251973054	1882	1883	1883	1882	420
260	20240925	144400	251182225	1883	1883	1883	1883	461
261	20240925	144300	250314162	1883	1884	1884	1883	1635
262	20240925	144200	247234063	1884	1884	1884	1884	415
263	20240925	144100	246452203	1883	1883	1883	1883	64
264	20240925	144000	246331691	1883	1883	1883	1883	545
265	20240925	143900	245305456	1883	1883	1883	1882	664
266	20240925	143800	244055176	1883	1884	1884	1883	251
267	20240925	143700	243582293	1884	1884	1884	1884	392
268	20240925	143600	242843765	1884	1884	1884	1884	307
269	20240925	143500	242265377	1884	1883	1884	1883	151
270	20240925	143400	241980898	1883	1883	1883	1883	551
271	20240925	143300	240943365	1883	1884	1884	1883	803
272	20240925	143200	239430971	1883	1886	1886	1883	994
273	20240925	143100	237558460	1886	1886	1886	1885	504
274	20240925	143000	236608015	1886	1886	1886	1886	390
275	20240925	142900	235872475	1886	1886	1886	1886	295
276	20240925	142800	235316105	1886	1886	1886	1886	246
277	20240925	142700	234852149	1886	1886	1886	1886	895
278	20240925	142600	233164179	1885	1885	1885	1885	394
279	20240925	142500	232421489	1885	1885	1885	1885	534
280	20240925	142400	231414899	1885	1885	1885	1885	255
281	20240925	142300	230934224	1885	1885	1885	1885	277
282	20240925	142200	230412079	1886	1884	1886	1884	3945
283	20240925	142100	222974229	1884	1885	1885	1884	212
284	20240925	142000	222574614	1885	1885	1885	1885	251
285	20240925	141900	222101479	1885	1883	1885	1883	503
286	20240925	141800	221153726	1885	1885	1885	1885	462
287	20240925	141700	220282856	1884	1884	1884	1884	178
288	20240925	141600	219947504	1884	1883	1884	1883	370
289	20240925	141500	219250709	1883	1885	1885	1882	1284
290	20240925	141400	216831910	1884	1885	1885	1884	839
291	20240925	141300	215251019	1885	1883	1885	1883	1834
292	20240925	141200	211795005	1884	1886	1886	1884	1238
293	20240925	141100	209461374	1886	1886	1886	1886	388
294	20240925	141000	208729606	1886	1886	1886	1886	487
295	20240925	140900	207811124	1886	1886	1886	1886	284
296	20240925	140800	207275500	1886	1887	1887	1886	329
297	20240925	140700	206654944	1887	1887	1887	1887	537
298	20240925	140600	205641625	1887	1886	1887	1886	369
299	20240925	140500	204945465	1886	1886	1886	1886	282
300	20240925	140400	204413613	1886	1886	1886	1885	625
301	20240925	140300	203234864	1886	1886	1886	1886	547
302	20240925	140200	202203222	1886	1886	1886	1886	368
303	20240925	140100	201509174	1886	1886	1886	1886	476
304	20240925	140000	200611438	1886	1886	1886	1886	69
305	20240925	135900	200481304	1885	1885	1886	1883	604
306	20240925	135800	199343579	1885	1885	1885	1885	1346
307	20240925	135700	196806369	1885	1885	1885	1884	302
308	20240925	135600	196237102	1885	1887	1887	1885	612
309	20240925	135500	195082908	1888	1888	1888	1888	551
310	20240925	135400	194042620	1887	1887	1887	1886	1638
311	20240925	135300	190952714	1888	1888	1888	1888	440
312	20240925	135200	190121994	1888	1888	1888	1888	268
313	20240925	135100	189616010	1888	1888	1888	1888	292
314	20240925	135000	189064714	1888	1887	1888	1887	390
315	20240925	134900	188328613	1887	1887	1887	1887	469
316	20240925	134800	187443610	1886	1886	1886	1886	417
317	20240925	134700	186657148	1886	1886	1886	1886	289
318	20240925	134600	186112094	1886	1885	1886	1885	361
319	20240925	134500	185431462	1885	1885	1885	1884	473
320	20240925	134400	184539867	1885	1885	1885	1885	215
321	20240925	134300	184134592	1885	1884	1885	1884	466
322	20240925	134200	183256482	1884	1882	1884	1882	183
323	20240925	134100	182911784	1882	1882	1882	1882	838
324	20240925	134000	181334668	1881	1881	1881	1881	2
325	20240925	133900	181330906	1880	1882	1882	1879	3843
326	20240925	133800	174109170	1881	1881	1881	1881	407
327	20240925	133700	173343603	1881	1880	1881	1880	65
328	20240925	133600	173221340	1879	1882	1882	1879	398
329	20240925	133500	172472805	1882	1882	1882	1882	306
330	20240925	133400	171896913	1882	1882	1882	1882	966
331	20240925	133300	170078901	1882	1883	1883	1882	263
332	20240925	133200	169583705	1883	1883	1883	1883	480
333	20240925	133100	168679865	1883	1883	1883	1883	239
334	20240925	133000	168229828	1883	1883	1884	1883	304
335	20240925	132900	167657317	1883	1883	1883	1883	493
336	20240925	132800	166728998	1882	1880	1882	1880	404
337	20240925	132700	165968970	1880	1880	1880	1880	64
338	20240925	132600	165848650	1880	1880	1880	1880	916
339	20240925	132500	164126570	1880	1880	1880	1880	408
340	20240925	132400	163359530	1880	1879	1880	1879	179
341	20240925	132300	163023049	1879	1879	1879	1879	243
342	20240925	132200	162566452	1879	1878	1879	1878	145
343	20240925	132100	162294079	1878	1879	1879	1878	395
344	20240925	132000	161552122	1879	1880	1880	1879	710
345	20240925	131900	160217460	1880	1880	1880	1880	336
346	20240925	131800	159585780	1880	1880	1880	1880	273
347	20240925	131700	159072540	1880	1878	1880	1878	730
348	20240925	131600	157701417	1877	1874	1877	1874	152
349	20240925	131500	157416269	1874	1873	1874	1873	222
350	20240925	131400	157000461	1873	1873	1873	1873	543
351	20240925	131300	155983422	1871	1870	1871	1870	163
352	20240925	131200	155678481	1870	1868	1871	1868	1376
353	20240925	131100	153105758	1868	1868	1868	1868	813
354	20240925	131000	151587074	1868	1869	1869	1868	668
355	20240925	130900	150338714	1869	1869	1869	1869	212
356	20240925	130800	149942486	1867	1866	1867	1866	1508
357	20240925	130700	147128170	1867	1872	1872	1867	4668
358	20240925	130600	138406236	1872	1871	1872	1871	460
359	20240925	130500	137545177	1871	1870	1871	1870	256
360	20240925	130400	137066203	1869	1869	1869	1869	54
361	20240925	130300	136965277	1871	1871	1871	1871	1
362	20240925	130200	136963406	1871	1870	1871	1870	3
363	20240925	130100	136957795	1869	1869	1869	1869	0
364	20240925	130000	136957795	1869	1869	1869	1869	28
365	20240925	125900	136905463	1869	1869	1869	1869	300
366	20240925	125800	136344763	1868	1868	1868	1868	0
367	20240925	125700	136344763	1868	1868	1868	1868	3
368	20240925	125600	136339159	1866	1866	1866	1866	0
369	20240925	125500	136339159	1866	1866	1866	1866	0
370	20240925	125400	136339159	1866	1866	1866	1866	0
371	20240925	125300	136339159	1866	1866	1866	1866	0
372	20240925	125200	136339159	1866	1866	1866	1866	0
373	20240925	125100	136339159	1866	1866	1866	1866	0
374	20240925	125000	136339159	1866	1866	1866	1866	0
375	20240925	124900	136339159	1866	1866	1866	1866	0
376	20240925	124800	136339159	1866	1866	1866	1866	0
377	20240925	124700	136339159	1866	1866	1866	1866	0
378	20240925	124600	136339159	1866	1866	1866	1866	15
379	20240925	124500	136311169	1868	1868	1868	1868	0
380	20240925	124400	136311169	1868	1868	1868	1868	0
381	20240925	124300	136311169	1868	1868	1869	1868	3422
382	20240925	124200	129916999	1867	1871	1871	1866	5455
383	20240925	124100	119726346	1871	1870	1871	1870	2
384	20240925	124000	119722605	1870	1868	1872	1868	19
385	20240925	123900	119687050	1868	1868	1868	1868	1
386	20240925	123800	119685182	1866	1866	1866	1866	33
387	20240925	123700	119623604	1874	1868	1874	1866	112
388	20240925	123600	119414261	1868	1868	1868	1868	208
389	20240925	123500	119025717	1866	1866	1866	1866	6
390	20240925	123400	119014521	1866	1866	1866	1866	13
391	20240925	123300	118990263	1866	1866	1866	1866	6
392	20240925	123200	118979067	1866	1866	1866	1866	1
393	20240925	123100	118977201	1865	1865	1865	1865	64
394	20240925	123000	118857841	1865	1865	1865	1865	1200
395	20240925	122900	116619841	1862	1862	1862	1862	0
396	20240925	122800	116619841	1862	1862	1862	1862	8
397	20240925	122700	116604945	1862	1862	1862	1862	112
398	20240925	122600	116396401	1862	1862	1862	1862	136
399	20240925	122500	116143169	1862	1867	1867	1861	4233
400	20240925	122400	108253300	1868	1868	1868	1868	0
401	20240925	122300	108253300	1868	1868	1868	1868	200
402	20240925	122200	107879700	1867	1867	1867	1867	0
403	20240925	122100	107879700	1867	1867	1867	1867	0
404	20240925	122000	107879700	1867	1867	1867	1867	203
405	20240925	121900	107500699	1867	1867	1867	1867	0
406	20240925	121800	107500699	1867	1867	1867	1867	2
407	20240925	121700	107496965	1866	1866	1866	1866	8
408	20240925	121600	107482037	1866	1864	1866	1864	11
409	20240925	121500	107461517	1864	1862	1864	1862	138
410	20240925	121400	107204555	1862	1862	1862	1862	3414
411	20240925	121300	100847687	1862	1867	1867	1862	2263
412	20240925	121200	96631308	1867	1867	1867	1867	129
413	20240925	121100	96390465	1866	1866	1866	1866	0
414	20240925	121000	96390465	1866	1869	1869	1866	2526
415	20240925	120900	91672708	1870	1870	1870	1870	0
416	20240925	120800	91672708	1870	1870	1870	1870	0
417	20240925	120700	91672708	1870	1870	1870	1870	0
418	20240925	120600	91672708	1870	1870	1870	1870	0
419	20240925	120500	91672708	1870	1870	1870	1870	0
420	20240925	120400	91672708	1870	1871	1871	1870	1000
421	20240925	120300	89802707	1870	1870	1870	1870	470
422	20240925	120200	88923807	1870	1871	1871	1870	1156
423	20240925	120100	86762062	1871	1871	1871	1871	0
424	20240925	120000	86762062	1871	1871	1871	1871	0
425	20240925	115900	86762062	1871	1871	1871	1871	0
426	20240925	115800	86762062	1871	1871	1871	1871	0
427	20240925	115700	86762062	1871	1871	1871	1871	0
428	20240925	115600	86762062	1871	1871	1871	1871	50
429	20240925	115500	86668512	1873	1873	1873	1873	0
430	20240925	115400	86668512	1873	1873	1873	1873	0
431	20240925	115300	86668512	1873	1873	1873	1873	0
432	20240925	115200	86668512	1873	1873	1873	1873	1
433	20240925	115100	86666639	1871	1871	1871	1871	0
434	20240925	115000	86666639	1871	1871	1871	1871	0
435	20240925	114900	86666639	1871	1871	1871	1871	0
436	20240925	114800	86666639	1871	1871	1871	1871	6
437	20240925	114700	86655413	1872	1872	1872	1872	0
438	20240925	114600	86655413	1872	1872	1872	1872	128
439	20240925	114500	86415797	1871	1871	1871	1871	0
440	20240925	114400	86415797	1871	1871	1871	1871	0
441	20240925	114300	86415797	1871	1871	1871	1871	0
442	20240925	114200	86415797	1871	1871	1871	1871	0
443	20240925	114100	86415797	1871	1871	1872	1871	184
444	20240925	114000	86071522	1872	1872	1872	1872	0
445	20240925	113900	86071522	1872	1872	1872	1872	0
446	20240925	113800	86071522	1872	1872	1872	1872	0
447	20240925	113700	86071522	1872	1872	1872	1872	85
448	20240925	113600	85912402	1871	1871	1871	1871	0
449	20240925	113500	85912402	1871	1869	1871	1869	158
450	20240925	113400	85616844	1869	1870	1872	1869	1212
451	20240925	113300	83348242	1869	1874	1874	1869	6360
452	20240925	113200	71448059	1874	1874	1874	1874	0
453	20240925	113100	71448059	1874	1874	1874	1874	0
454	20240925	113000	71448059	1874	1874	1874	1874	0
455	20240925	112900	71448059	1874	1874	1874	1874	46
456	20240925	112800	71361855	1873	1873	1873	1873	52
457	20240925	112700	71264459	1873	1873	1873	1873	25
458	20240925	112600	71217634	1873	1873	1873	1873	106
459	20240925	112500	71019096	1872	1872	1872	1872	47
460	20240925	112400	70931112	1872	1872	1872	1872	0
461	20240925	112300	70931112	1872	1872	1872	1872	0
462	20240925	112200	70931112	1872	1871	1872	1871	1500
463	20240925	112100	68123291	1871	1871	1871	1871	0
464	20240925	112000	68123291	1871	1871	1871	1871	0
465	20240925	111900	68123291	1871	1871	1871	1871	21
466	20240925	111800	68084000	1871	1871	1871	1871	0
467	20240925	111700	68084000	1871	1871	1871	1871	0
468	20240925	111600	68084000	1871	1871	1871	1871	5
469	20240925	111500	68074645	1871	1871	1871	1870	15
470	20240925	111400	68046589	1871	1871	1871	1869	130
471	20240925	111300	67803577	1870	1870	1870	1870	0
472	20240925	111200	67803577	1870	1870	1870	1870	181
473	20240925	111100	67465107	1870	1870	1870	1870	0
474	20240925	111000	67465107	1870	1870	1870	1870	20
475	20240925	110900	67427707	1870	1870	1870	1870	200
476	20240925	110800	67053707	1870	1870	1870	1870	20
477	20240925	110700	67016307	1869	1869	1869	1869	0
478	20240925	110600	67016307	1869	1869	1869	1869	205
479	20240925	110500	66633162	1868	1868	1868	1868	123
480	20240925	110400	66403398	1868	1868	1868	1868	770
481	20240925	110300	64965038	1867	1867	1867	1867	1
482	20240925	110200	64963171	1867	1867	1867	1867	0
483	20240925	110100	64963171	1867	1867	1867	1867	388
484	20240925	110000	64238775	1866	1866	1866	1866	0
485	20240925	105900	64238775	1866	1866	1866	1866	0
486	20240925	105800	64238775	1866	1866	1866	1866	529
487	20240925	105700	63251661	1866	1866	1866	1866	0
488	20240925	105600	63251661	1866	1866	1866	1866	0
489	20240925	105500	63251661	1866	1866	1866	1866	6
490	20240925	105400	63240465	1865	1865	1865	1865	800
491	20240925	105300	61748465	1865	1865	1865	1865	0
492	20240925	105200	61748465	1865	1865	1865	1865	0
493	20240925	105100	61748465	1865	1865	1865	1865	309
494	20240925	105000	61172180	1864	1864	1864	1864	0
495	20240925	104900	61172180	1864	1864	1864	1864	0
496	20240925	104800	61172180	1864	1864	1864	1864	54
497	20240925	104700	61071524	1864	1864	1864	1864	166
498	20240925	104600	60762100	1864	1864	1864	1864	0
499	20240925	104500	60762100	1864	1864	1864	1864	0
500	20240925	104400	60762100	1864	1864	1864	1864	0
501	20240925	104300	60762100	1864	1864	1864	1864	13
502	20240925	104200	60737868	1863	1863	1863	1863	81
503	20240925	104100	60586965	1863	1863	1863	1863	0
504	20240925	104000	60586965	1863	1863	1863	1863	4
505	20240925	103900	60579513	1864	1864	1864	1864	0
506	20240925	103800	60579513	1864	1864	1864	1864	0
507	20240925	103700	60579513	1864	1864	1864	1864	0
508	20240925	103600	60579513	1864	1864	1864	1864	0
509	20240925	103500	60579513	1864	1864	1864	1864	50
510	20240925	103400	60486313	1862	1862	1862	1862	0
511	20240925	103300	60486313	1862	1862	1862	1862	1
512	20240925	103200	60484451	1867	1862	1867	1862	147
513	20240925	103100	60210662	1862	1862	1862	1862	1
514	20240925	103000	60208800	1860	1861	1861	1860	1137
515	20240925	102900	58092980	1861	1860	1861	1860	1230
516	20240925	102800	55804083	1859	1859	1859	1859	0
517	20240925	102700	55804083	1859	1859	1859	1859	0
518	20240925	102600	55804083	1859	1858	1859	1858	2204
519	20240925	102500	51708926	1857	1857	1857	1857	0
520	20240925	102400	51708926	1857	1856	1857	1856	1422
521	20240925	102300	49068563	1856	1856	1856	1856	0
522	20240925	102200	49068563	1856	1856	1856	1856	172
523	20240925	102100	48749331	1856	1856	1856	1856	0
524	20240925	102000	48749331	1856	1856	1856	1856	50
525	20240925	101900	48656531	1856	1856	1856	1856	0
526	20240925	101800	48656531	1856	1856	1856	1856	0
527	20240925	101700	48656531	1856	1856	1856	1856	100
528	20240925	101600	48470931	1857	1856	1857	1856	1192
529	20240925	101500	46257516	1854	1856	1857	1854	460
530	20240925	101400	45403430	1857	1857	1857	1857	0
531	20240925	101300	45403430	1857	1857	1857	1857	1492
532	20240925	101200	42632786	1858	1862	1862	1858	2786
533	20240925	101100	37451399	1862	1862	1862	1862	0
534	20240925	101000	37451399	1862	1863	1863	1862	3532
535	20240925	100900	30874783	1863	1862	1863	1862	600
536	20240925	100800	29757483	1864	1865	1865	1864	4000
537	20240925	100700	22301396	1865	1865	1865	1865	5000
538	20240925	100600	12976396	1865	1866	1866	1865	2000
539	20240925	100500	9245571	1866	1866	1866	1866	225
540	20240925	100400	8825721	1866	1865	1866	1865	353
541	20240925	100300	8167176	1865	1865	1865	1865	0
542	20240925	100200	8167176	1865	1865	1865	1865	1
543	20240925	100100	8165311	1864	1864	1864	1864	0
544	20240925	100000	8165311	1864	1864	1864	1864	0
545	20240925	095900	8165311	1864	1864	1864	1864	10
546	20240925	095800	8146671	1864	1864	1864	1864	0
547	20240925	095700	8146671	1864	1864	1864	1864	40
548	20240925	095600	8072111	1864	1864	1864	1864	8
549	20240925	095500	8057199	1862	1862	1862	1862	0
550	20240925	095400	8057199	1862	1862	1862	1862	0
551	20240925	095300	8057199	1862	1862	1862	1862	18
552	20240925	095200	8023683	1863	1863	1863	1863	130
553	20240925	095100	7781493	1864	1864	1864	1864	0
554	20240925	095000	7781493	1864	1864	1864	1864	0
555	20240925	094900	7781493	1864	1864	1864	1864	2
556	20240925	094800	7777765	1863	1863	1863	1863	270
557	20240925	094700	7274755	1862	1862	1862	1862	108
558	20240925	094600	7073659	1862	1862	1862	1862	5
559	20240925	094500	7064349	1862	1862	1862	1862	3
560	20240925	094400	7058763	1862	1862	1862	1862	0
561	20240925	094300	7058763	1862	1862	1862	1862	234
562	20240925	094200	6623055	1862	1862	1862	1862	122
563	20240925	094100	6395891	1862	1862	1862	1862	0
564	20240925	094000	6395891	1862	1862	1862	1862	0
565	20240925	093900	6395891	1862	1862	1862	1862	109
566	20240925	093800	6192933	1861	1861	1861	1861	50
567	20240925	093700	6099883	1861	1861	1861	1861	0
568	20240925	093600	6099883	1861	1861	1861	1861	81
569	20240925	093500	5949142	1859	1861	1861	1859	557
570	20240925	093400	4913669	1861	1861	1861	1861	101
571	20240925	093300	4725708	1861	1859	1861	1859	236
572	20240925	093200	4286972	1859	1859	1859	1859	0
573	20240925	093100	4286972	1859	1861	1861	1859	368
574	20240925	093000	3602413	1860	1860	1860	1860	0
575	20240925	092900	3602413	1860	1860	1860	1860	1
576	20240925	092800	3600553	1859	1859	1859	1859	30
577	20240925	092700	3544783	1859	1859	1859	1859	20
578	20240925	092600	3507603	1859	1859	1859	1859	0
579	20240925	092500	3507603	1859	1859	1859	1859	0
580	20240925	092400	3507603	1859	1859	1859	1859	0
581	20240925	092300	3507603	1859	1859	1859	1859	0
582	20240925	092200	3507603	1859	1859	1859	1859	0
583	20240925	092100	3507603	1859	1859	1859	1859	0
584	20240925	092000	3507603	1859	1859	1859	1859	0
585	20240925	091900	3507603	1859	1859	1859	1859	547
586	20240925	091800	2490730	1859	1859	1859	1859	0
587	20240925	091700	2490730	1859	1859	1859	1859	500
588	20240925	091600	1561230	1859	1859	1859	1859	130
589	20240925	091500	1319560	1859	1859	1859	1859	2
590	20240925	091400	1315842	1857	1857	1857	1857	0
591	20240925	091300	1315842	1857	1857	1857	1857	0
592	20240925	091200	1315842	1857	1857	1857	1855	311
593	20240925	091100	738325	1858	1858	1858	1858	0
594	20240925	091000	738325	1858	1854	1858	1854	130
595	20240925	090900	496940	1854	1854	1854	1854	11
596	20240925	090800	476546	1854	1854	1854	1854	11
597	20240925	090700	456152	1853	1853	1853	1853	100
598	20240925	090600	270852	1857	1857	1857	1857	100
599	20240925	090500	85152	1857	1857	1857	1857	0
600	20240925	090400	85152	1857	1857	1857	1857	0
601	20240925	090300	85152	1857	1857	1857	1857	1
602	20240925	090200	83295	1851	1851	1851	1851	0
603	20240925	090100	83295	1851	1851	1851	1851	0
604	20240925	090000	83295	1851	1851	1851	1851	45