KissMeData/016090/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	190200	150745056	1900	1900	1900	1900	2024
3	20240926	190100	150745056	1900	1900	1900	1900	0
4	20240926	190000	150745056	1900	1900	1900	1900	0
5	20240926	185900	150745056	1900	1900	1900	1900	0
6	20240926	185800	150745056	1900	1900	1900	1900	0
7	20240926	185700	150745056	1900	1900	1900	1900	0
8	20240926	185600	150745056	1900	1900	1900	1900	0
9	20240926	185500	150745056	1900	1900	1900	1900	0
10	20240926	185400	150745056	1900	1900	1900	1900	0
11	20240926	185300	150745056	1900	1900	1900	1900	0
12	20240926	185200	150745056	1900	1900	1900	1900	0
13	20240926	185100	150745056	1900	1900	1900	1900	0
14	20240926	185000	150745056	1900	1900	1900	1900	0
15	20240926	184900	150745056	1900	1900	1900	1900	0
16	20240926	184800	150745056	1900	1900	1900	1900	0
17	20240926	184700	150745056	1900	1900	1900	1900	0
18	20240926	184600	150745056	1900	1900	1900	1900	0
19	20240926	184500	150745056	1900	1900	1900	1900	0
20	20240926	184400	150745056	1900	1900	1900	1900	0
21	20240926	184300	150745056	1900	1900	1900	1900	0
22	20240926	184200	150745056	1900	1900	1900	1900	0
23	20240926	184100	150745056	1900	1900	1900	1900	0
24	20240926	184000	150745056	1900	1900	1900	1900	0
25	20240926	183900	150745056	1900	1900	1900	1900	0
26	20240926	183800	150745056	1900	1900	1900	1900	0
27	20240926	183700	150745056	1900	1900	1900	1900	0
28	20240926	183600	150745056	1900	1900	1900	1900	0
29	20240926	183500	150745056	1900	1900	1900	1900	0
30	20240926	183400	150745056	1900	1900	1900	1900	0
31	20240926	183300	150745056	1900	1900	1900	1900	0
32	20240926	183200	150745056	1900	1900	1900	1900	2024
33	20240926	183100	150745056	1900	1900	1900	1900	0
34	20240926	183000	150745056	1900	1900	1900	1900	0
35	20240926	182900	150745056	1900	1900	1900	1900	0
36	20240926	182800	150745056	1900	1900	1900	1900	0
37	20240926	182700	150745056	1900	1900	1900	1900	0
38	20240926	182600	150745056	1900	1900	1900	1900	0
39	20240926	182500	150745056	1900	1900	1900	1900	0
40	20240926	182400	150745056	1900	1900	1900	1900	0
41	20240926	182300	150745056	1900	1900	1900	1900	0
42	20240926	182200	150745056	1900	1900	1900	1900	0
43	20240926	182100	150745056	1900	1900	1900	1900	0
44	20240926	182000	150745056	1900	1900	1900	1900	0
45	20240926	181900	150745056	1900	1900	1900	1900	0
46	20240926	181800	150745056	1900	1900	1900	1900	0
47	20240926	181700	150745056	1900	1900	1900	1900	0
48	20240926	181600	150745056	1900	1900	1900	1900	0
49	20240926	181500	150745056	1900	1900	1900	1900	0
50	20240926	181400	150745056	1900	1900	1900	1900	0
51	20240926	181300	150745056	1900	1900	1900	1900	0
52	20240926	181200	150745056	1900	1900	1900	1900	0
53	20240926	181100	150745056	1900	1900	1900	1900	0
54	20240926	181000	150745056	1900	1900	1900	1900	0
55	20240926	180900	150745056	1900	1900	1900	1900	0
56	20240926	180800	150745056	1900	1900	1900	1900	0
57	20240926	180700	150745056	1900	1900	1900	1900	0
58	20240926	180600	150745056	1900	1900	1900	1900	0
59	20240926	180500	150745056	1900	1900	1900	1900	0
60	20240926	180400	150745056	1900	1900	1900	1900	0
61	20240926	180300	150745056	1900	1900	1900	1900	0
62	20240926	180200	150745056	1900	1900	1900	1900	2024
63	20240926	180100	150745056	1900	1900	1900	1900	0
64	20240926	180000	150745056	1900	1900	1900	1900	0
65	20240926	175900	150745056	1900	1900	1900	1900	0
66	20240926	175800	150745056	1900	1900	1900	1900	0
67	20240926	175700	150745056	1900	1900	1900	1900	0
68	20240926	175600	150745056	1900	1900	1900	1900	0
69	20240926	175500	150745056	1900	1900	1900	1900	0
70	20240926	175400	150745056	1900	1900	1900	1900	0
71	20240926	175300	150745056	1900	1900	1900	1900	0
72	20240926	175200	150745056	1900	1900	1900	1900	0
73	20240926	175100	150745056	1900	1900	1900	1900	0
74	20240926	175000	150745056	1900	1900	1900	1900	0
75	20240926	174900	150745056	1900	1900	1900	1900	0
76	20240926	174800	150745056	1900	1900	1900	1900	0
77	20240926	174700	150745056	1900	1900	1900	1900	0
78	20240926	174600	150745056	1900	1900	1900	1900	0
79	20240926	174500	150745056	1900	1900	1900	1900	0
80	20240926	174400	150745056	1900	1900	1900	1900	0
81	20240926	174300	150745056	1900	1900	1900	1900	0
82	20240926	174200	150745056	1900	1900	1900	1900	0
83	20240926	174100	150745056	1900	1900	1900	1900	0
84	20240926	174000	150745056	1900	1900	1900	1900	0
85	20240926	173900	150745056	1900	1900	1900	1900	0
86	20240926	173800	150745056	1900	1900	1900	1900	0
87	20240926	173700	150745056	1900	1900	1900	1900	0
88	20240926	173600	150745056	1900	1900	1900	1900	0
89	20240926	173500	150745056	1900	1900	1900	1900	0
90	20240926	173400	150745056	1900	1900	1900	1900	0
91	20240926	173300	150745056	1900	1900	1900	1900	0
92	20240926	173200	150745056	1900	1900	1900	1900	2024
93	20240926	173100	150745056	1900	1900	1900	1900	0
94	20240926	173000	150745056	1900	1900	1900	1900	0
95	20240926	172900	150745056	1900	1900	1900	1900	0
96	20240926	172800	150745056	1900	1900	1900	1900	0
97	20240926	172700	150745056	1900	1900	1900	1900	0
98	20240926	172600	150745056	1900	1900	1900	1900	0
99	20240926	172500	150745056	1900	1900	1900	1900	0
100	20240926	172400	150745056	1900	1900	1900	1900	0
101	20240926	172300	150745056	1900	1900	1900	1900	0
102	20240926	172200	150745056	1900	1900	1900	1900	0
103	20240926	172100	150745056	1900	1900	1900	1900	0
104	20240926	172000	150745056	1900	1900	1900	1900	0
105	20240926	171900	150745056	1900	1900	1900	1900	0
106	20240926	171800	150745056	1900	1900	1900	1900	0
107	20240926	171700	150745056	1900	1900	1900	1900	0
108	20240926	171600	150745056	1900	1900	1900	1900	0
109	20240926	171500	150745056	1900	1900	1900	1900	0
110	20240926	171400	150745056	1900	1900	1900	1900	0
111	20240926	171300	150745056	1900	1900	1900	1900	0
112	20240926	171200	150745056	1900	1900	1900	1900	0
113	20240926	171100	150745056	1900	1900	1900	1900	0
114	20240926	171000	150745056	1900	1900	1900	1900	0
115	20240926	170900	150745056	1900	1900	1900	1900	0
116	20240926	170800	150745056	1900	1900	1900	1900	0
117	20240926	170700	150745056	1900	1900	1900	1900	0
118	20240926	170600	150745056	1900	1900	1900	1900	0
119	20240926	170500	150745056	1900	1900	1900	1900	0
120	20240926	170400	150745056	1900	1900	1900	1900	0
121	20240926	170300	150745056	1900	1900	1900	1900	0
122	20240926	170200	150745056	1900	1900	1900	1900	2024
123	20240926	170100	150745056	1900	1900	1900	1900	0
124	20240926	170000	150745056	1900	1900	1900	1900	0
125	20240926	165900	150745056	1900	1900	1900	1900	0
126	20240926	165800	150745056	1900	1900	1900	1900	0
127	20240926	165700	150745056	1900	1900	1900	1900	0
128	20240926	165600	150745056	1900	1900	1900	1900	0
129	20240926	165500	150745056	1900	1900	1900	1900	0
130	20240926	165400	150745056	1900	1900	1900	1900	0
131	20240926	165300	150745056	1900	1900	1900	1900	0
132	20240926	165200	150745056	1900	1900	1900	1900	0
133	20240926	165100	150745056	1900	1900	1900	1900	0
134	20240926	165000	150745056	1900	1900	1900	1900	0
135	20240926	164900	150745056	1900	1900	1900	1900	0
136	20240926	164800	150745056	1900	1900	1900	1900	0
137	20240926	164700	150745056	1900	1900	1900	1900	0
138	20240926	164600	150745056	1900	1900	1900	1900	0
139	20240926	164500	150745056	1900	1900	1900	1900	0
140	20240926	164400	150745056	1900	1900	1900	1900	0
141	20240926	164300	150745056	1900	1900	1900	1900	0
142	20240926	164200	150745056	1900	1900	1900	1900	0
143	20240926	164100	150745056	1900	1900	1900	1900	0
144	20240926	164000	150745056	1900	1900	1900	1900	0
145	20240926	163900	150745056	1900	1900	1900	1900	0
146	20240926	163800	150745056	1900	1900	1900	1900	0
147	20240926	163700	150745056	1900	1900	1900	1900	0
148	20240926	163600	150745056	1900	1900	1900	1900	0
149	20240926	163500	150745056	1900	1900	1900	1900	0
150	20240926	163400	150745056	1900	1900	1900	1900	0
151	20240926	163300	150745056	1900	1900	1900	1900	0
152	20240926	163200	150745056	1900	1900	1900	1900	2024
153	20240926	163100	150745056	1900	1900	1900	1900	0
154	20240926	163000	150745056	1900	1900	1900	1900	0
155	20240926	162900	150745056	1900	1900	1900	1900	0
156	20240926	162800	150745056	1900	1900	1900	1900	0
157	20240926	162700	150745056	1900	1900	1900	1900	0
158	20240926	162600	150745056	1900	1900	1900	1900	0
159	20240926	162500	150745056	1900	1900	1900	1900	0
160	20240926	162400	150745056	1900	1900	1900	1900	0
161	20240926	162300	150745056	1900	1900	1900	1900	0
162	20240926	162200	150745056	1900	1900	1900	1900	0
163	20240926	162100	150745056	1900	1900	1900	1900	0
164	20240926	162000	150745056	1900	1900	1900	1900	0
165	20240926	161900	150745056	1900	1900	1900	1900	0
166	20240926	161800	150745056	1900	1900	1900	1900	0
167	20240926	161700	150745056	1900	1900	1900	1900	0
168	20240926	161600	150745056	1900	1900	1900	1900	0
169	20240926	161500	150745056	1900	1900	1900	1900	0
170	20240926	161400	150745056	1900	1900	1900	1900	0
171	20240926	161300	150745056	1900	1900	1900	1900	0
172	20240926	161200	150745056	1900	1900	1900	1900	0
173	20240926	161100	150745056	1900	1900	1900	1900	0
174	20240926	161000	150745056	1900	1900	1900	1900	0
175	20240926	160900	150745056	1900	1900	1900	1900	0
176	20240926	160800	150745056	1900	1900	1900	1900	0
177	20240926	160700	150745056	1900	1900	1900	1900	0
178	20240926	160600	150745056	1900	1900	1900	1900	0
179	20240926	160500	150745056	1900	1900	1900	1900	0
180	20240926	160400	150745056	1900	1900	1900	1900	0
181	20240926	160300	150745056	1900	1900	1900	1900	0
182	20240926	160200	150745056	1900	1900	1900	1900	2024
183	20240926	160100	150745056	1900	1900	1900	1900	0
184	20240926	160000	150745056	1900	1900	1900	1900	0
185	20240926	155900	150745056	1900	1900	1900	1900	0
186	20240926	155800	150745056	1900	1900	1900	1900	0
187	20240926	155700	150745056	1900	1900	1900	1900	0
188	20240926	155600	150745056	1900	1900	1900	1900	0
189	20240926	155500	150745056	1900	1900	1900	1900	0
190	20240926	155400	150745056	1900	1900	1900	1900	0
191	20240926	155300	150745056	1900	1900	1900	1900	0
192	20240926	155200	150745056	1900	1900	1900	1900	0
193	20240926	155100	150745056	1900	1900	1900	1900	0
194	20240926	155000	150745056	1900	1900	1900	1900	0
195	20240926	154900	150745056	1900	1900	1900	1900	0
196	20240926	154800	150745056	1900	1900	1900	1900	0
197	20240926	154700	150745056	1900	1900	1900	1900	0
198	20240926	154600	150745056	1900	1900	1900	1900	0
199	20240926	154500	150745056	1900	1900	1900	1900	0
200	20240926	154400	150745056	1900	1900	1900	1900	0
201	20240926	154300	150745056	1900	1900	1900	1900	0
202	20240926	154200	150745056	1900	1900	1900	1900	0
203	20240926	154100	150745056	1900	1900	1900	1900	0
204	20240926	154000	150745056	1900	1900	1900	1900	0
205	20240926	153900	150745056	1900	1900	1900	1900	0
206	20240926	153800	150745056	1900	1900	1900	1900	0
207	20240926	153700	150745056	1900	1900	1900	1900	0
208	20240926	153600	150745056	1900	1900	1900	1900	0
209	20240926	153500	150745056	1900	1900	1900	1900	0
210	20240926	153400	150745056	1900	1900	1900	1900	0
211	20240926	153300	150745056	1900	1900	1900	1900	0
212	20240926	153200	150745056	1900	1900	1900	1900	2024
213	20240926	153100	150745056	1900	1900	1900	1900	0
214	20240926	153000	150745056	1900	1900	1900	1900	2024
215	20240926	152900	146899456	1896	1896	1896	1896	0
216	20240926	152800	146899456	1896	1896	1896	1896	0
217	20240926	152700	146899456	1896	1896	1896	1896	0
218	20240926	152600	146899456	1896	1896	1896	1896	0
219	20240926	152500	146899456	1896	1896	1896	1896	0
220	20240926	152400	146899456	1896	1896	1896	1896	0
221	20240926	152300	146899456	1896	1896	1896	1896	0
222	20240926	152200	146899456	1896	1896	1896	1896	0
223	20240926	152100	146899456	1896	1896	1896	1896	0
224	20240926	152000	146899456	1896	1896	1896	1896	0
225	20240926	151900	146899456	1896	1895	1896	1895	150
226	20240926	151800	146615106	1896	1896	1896	1896	0
227	20240926	151700	146615106	1896	1896	1896	1896	0
228	20240926	151600	146615106	1896	1896	1896	1896	0
229	20240926	151500	146615106	1896	1896	1896	1896	0
230	20240926	151400	146615106	1896	1896	1896	1896	0
231	20240926	151300	146615106	1896	1896	1896	1896	9
232	20240926	151200	146598042	1896	1896	1896	1896	1
233	20240926	151100	146596146	1897	1897	1897	1897	0
234	20240926	151000	146596146	1897	1897	1897	1897	0
235	20240926	150900	146596146	1897	1897	1897	1897	0
236	20240926	150800	146596146	1897	1897	1897	1897	0
237	20240926	150700	146596146	1897	1897	1897	1897	0
238	20240926	150600	146596146	1897	1897	1897	1897	1
239	20240926	150500	146594249	1897	1897	1897	1897	0
240	20240926	150400	146594249	1897	1896	1897	1896	616
241	20240926	150300	145425994	1897	1897	1897	1897	0
242	20240926	150200	145425994	1897	1897	1897	1897	0
243	20240926	150100	145425994	1897	1897	1897	1897	0
244	20240926	150000	145425994	1897	1897	1897	1897	2
245	20240926	145900	145422200	1896	1896	1896	1896	385
246	20240926	145800	144692240	1894	1894	1894	1894	0
247	20240926	145700	144692240	1894	1894	1894	1894	0
248	20240926	145600	144692240	1894	1894	1894	1894	0
249	20240926	145500	144692240	1894	1894	1894	1894	35
250	20240926	145400	144625950	1894	1894	1894	1894	0
251	20240926	145300	144625950	1894	1894	1894	1894	4
252	20240926	145200	144618374	1895	1895	1895	1895	0
253	20240926	145100	144618374	1895	1895	1895	1895	0
254	20240926	145000	144618374	1895	1895	1895	1895	0
255	20240926	144900	144618374	1895	1894	1895	1894	150
256	20240926	144800	144334224	1893	1896	1896	1893	3456
257	20240926	144700	137788976	1895	1895	1895	1895	0
258	20240926	144600	137788976	1895	1895	1895	1895	30
259	20240926	144500	137732126	1895	1896	1896	1895	84
260	20240926	144400	137572888	1896	1896	1896	1896	85
261	20240926	144300	137411728	1896	1896	1896	1896	0
262	20240926	144200	137411728	1896	1896	1896	1896	0
263	20240926	144100	137411728	1896	1896	1896	1896	0
264	20240926	144000	137411728	1896	1896	1896	1896	200
265	20240926	143900	137032528	1895	1895	1895	1895	0
266	20240926	143800	137032528	1895	1895	1895	1895	0
267	20240926	143700	137032528	1895	1895	1895	1895	0
268	20240926	143600	137032528	1895	1895	1895	1895	121
269	20240926	143500	136803233	1897	1897	1897	1897	0
270	20240926	143400	136803233	1897	1897	1897	1897	0
271	20240926	143300	136803233	1897	1897	1897	1897	200
272	20240926	143200	136423833	1897	1897	1897	1897	0
273	20240926	143100	136423833	1897	1897	1897	1897	0
274	20240926	143000	136423833	1897	1897	1897	1897	1
275	20240926	142900	136421936	1895	1895	1895	1895	0
276	20240926	142800	136421936	1895	1895	1895	1895	3
277	20240926	142700	136416251	1895	1895	1895	1895	0
278	20240926	142600	136416251	1895	1895	1895	1895	0
279	20240926	142500	136416251	1895	1895	1895	1895	1
280	20240926	142400	136414356	1895	1895	1895	1895	0
281	20240926	142300	136414356	1895	1895	1895	1895	0
282	20240926	142200	136414356	1895	1895	1895	1895	0
283	20240926	142100	136414356	1895	1895	1895	1895	0
284	20240926	142000	136414356	1895	1895	1895	1895	0
285	20240926	141900	136414356	1895	1895	1895	1895	0
286	20240926	141800	136414356	1895	1895	1895	1895	20
287	20240926	141700	136376456	1895	1895	1895	1895	270
288	20240926	141600	135864806	1896	1896	1896	1896	0
289	20240926	141500	135864806	1896	1896	1896	1896	0
290	20240926	141400	135864806	1896	1896	1896	1896	0
291	20240926	141300	135864806	1896	1896	1896	1896	0
292	20240926	141200	135864806	1896	1896	1896	1896	0
293	20240926	141100	135864806	1896	1896	1896	1896	0
294	20240926	141000	135864806	1896	1896	1896	1896	0
295	20240926	140900	135864806	1896	1896	1896	1896	0
296	20240926	140800	135864806	1896	1896	1896	1896	0
297	20240926	140700	135864806	1896	1896	1896	1896	200
298	20240926	140600	135485606	1895	1895	1895	1895	0
299	20240926	140500	135485606	1895	1895	1895	1895	150
300	20240926	140400	135201356	1895	1895	1895	1895	0
301	20240926	140300	135201356	1895	1895	1895	1895	0
302	20240926	140200	135201356	1895	1895	1895	1895	0
303	20240926	140100	135201356	1895	1895	1895	1895	0
304	20240926	140000	135201356	1895	1895	1895	1895	134
305	20240926	135900	134947426	1895	1895	1895	1895	0
306	20240926	135800	134947426	1895	1895	1895	1895	0
307	20240926	135700	134947426	1895	1895	1895	1895	1
308	20240926	135600	134945531	1893	1893	1893	1893	0
309	20240926	135500	134945531	1893	1893	1893	1893	0
310	20240926	135400	134945531	1893	1893	1893	1893	0
311	20240926	135300	134945531	1893	1893	1893	1893	0
312	20240926	135200	134945531	1893	1893	1893	1893	0
313	20240926	135100	134945531	1893	1895	1895	1893	1000
314	20240926	135000	133051881	1898	1896	1898	1896	6
315	20240926	134900	133040499	1898	1898	1898	1898	0
316	20240926	134800	133040499	1898	1898	1898	1898	0
317	20240926	134700	133040499	1898	1896	1898	1896	2
318	20240926	134600	133036705	1898	1896	1898	1896	3
319	20240926	134500	133031015	1898	1897	1898	1897	3
320	20240926	134400	133025322	1899	1897	1899	1897	2
321	20240926	134300	133021526	1898	1896	1898	1896	4
322	20240926	134200	133013938	1898	1896	1900	1896	133
323	20240926	134100	132761517	1896	1896	1896	1896	2
324	20240926	134000	132757725	1896	1894	1896	1894	665
325	20240926	133900	131497831	1894	1894	1894	1894	1800
326	20240926	133800	128088631	1893	1893	1893	1893	1
327	20240926	133700	128086738	1893	1894	1894	1893	1001
328	20240926	133600	126191844	1894	1894	1894	1894	0
329	20240926	133500	126191844	1894	1894	1894	1893	173
330	20240926	133400	125864253	1894	1894	1894	1894	0
331	20240926	133300	125864253	1894	1894	1894	1894	0
332	20240926	133200	125864253	1894	1894	1894	1894	0
333	20240926	133100	125864253	1894	1894	1894	1894	100
334	20240926	133000	125674853	1894	1894	1894	1894	0
335	20240926	132900	125674853	1894	1894	1894	1894	0
336	20240926	132800	125674853	1894	1894	1894	1894	0
337	20240926	132700	125674853	1894	1894	1894	1894	0
338	20240926	132600	125674853	1894	1896	1896	1894	1000
339	20240926	132500	123780724	1897	1897	1897	1897	0
340	20240926	132400	123780724	1897	1897	1897	1897	0
341	20240926	132300	123780724	1897	1897	1897	1897	0
342	20240926	132200	123780724	1897	1897	1897	1897	1
343	20240926	132100	123778827	1897	1897	1897	1897	4
344	20240926	132000	123771239	1896	1896	1896	1896	0
345	20240926	131900	123771239	1896	1897	1897	1896	1000
346	20240926	131800	121874641	1898	1898	1899	1897	1207
347	20240926	131700	119584375	1898	1898	1898	1898	1000
348	20240926	131600	117686375	1898	1899	1899	1898	1000
349	20240926	131500	115787400	1901	1901	1901	1901	2
350	20240926	131400	115783598	1899	1899	1899	1899	0
351	20240926	131300	115783598	1899	1899	1899	1899	170
352	20240926	131200	115460768	1901	1901	1901	1901	500
353	20240926	131100	114510268	1901	1901	1901	1901	0
354	20240926	131000	114510268	1901	1901	1901	1901	0
355	20240926	130900	114510268	1901	1901	1901	1901	0
356	20240926	130800	114510268	1901	1901	1901	1901	3
357	20240926	130700	114504565	1900	1900	1900	1900	800
358	20240926	130600	112984565	1900	1900	1900	1900	0
359	20240926	130500	112984565	1900	1900	1900	1900	0
360	20240926	130400	112984565	1900	1900	1900	1900	0
361	20240926	130300	112984565	1900	1900	1900	1900	0
362	20240926	130200	112984565	1900	1900	1900	1900	0
363	20240926	130100	112984565	1900	1900	1900	1900	0
364	20240926	130000	112984565	1900	1900	1900	1900	1
365	20240926	125900	112982665	1900	1900	1900	1900	0
366	20240926	125800	112982665	1900	1900	1900	1900	0
367	20240926	125700	112982665	1900	1900	1900	1900	0
368	20240926	125600	112982665	1900	1901	1901	1900	7
369	20240926	125500	112969359	1900	1901	1901	1900	14
370	20240926	125400	112942756	1901	1901	1901	1901	0
371	20240926	125300	112942756	1901	1901	1901	1901	52
372	20240926	125200	112843904	1901	1901	1901	1901	48
373	20240926	125100	112752656	1901	1901	1901	1901	500
374	20240926	125000	111802156	1902	1902	1902	1902	0
375	20240926	124900	111802156	1902	1902	1902	1902	0
376	20240926	124800	111802156	1902	1902	1902	1902	0
377	20240926	124700	111802156	1902	1902	1902	1902	0
378	20240926	124600	111802156	1902	1901	1902	1901	503
379	20240926	124500	110845950	1899	1899	1899	1899	0
380	20240926	124400	110845950	1899	1899	1899	1899	0
381	20240926	124300	110845950	1899	1899	1899	1899	0
382	20240926	124200	110845950	1899	1899	1899	1899	71
383	20240926	124100	110711121	1899	1899	1899	1899	0
384	20240926	124000	110711121	1899	1899	1899	1899	0
385	20240926	123900	110711121	1899	1899	1899	1899	0
386	20240926	123800	110711121	1899	1899	1899	1899	0
387	20240926	123700	110711121	1899	1899	1899	1899	0
388	20240926	123600	110711121	1899	1899	1899	1899	0
389	20240926	123500	110711121	1899	1899	1899	1899	0
390	20240926	123400	110711121	1899	1899	1899	1899	0
391	20240926	123300	110711121	1899	1899	1899	1899	1074
392	20240926	123200	108671595	1901	1901	1901	1901	0
393	20240926	123100	108671595	1901	1901	1901	1901	0
394	20240926	123000	108671595	1901	1901	1901	1901	155
395	20240926	122900	108376940	1902	1902	1902	1902	0
396	20240926	122800	108376940	1902	1902	1902	1902	0
397	20240926	122700	108376940	1902	1901	1902	1901	2
398	20240926	122600	108373137	1902	1902	1902	1902	0
399	20240926	122500	108373137	1902	1901	1902	1901	300
400	20240926	122400	107802830	1899	1899	1899	1899	0
401	20240926	122300	107802830	1899	1899	1899	1899	10
402	20240926	122200	107783840	1900	1900	1900	1900	0
403	20240926	122100	107783840	1900	1900	1900	1900	0
404	20240926	122000	107783840	1900	1900	1900	1900	160
405	20240926	121900	107479840	1901	1901	1901	1901	0
406	20240926	121800	107479840	1901	1901	1901	1901	0
407	20240926	121700	107479840	1901	1901	1901	1901	498
408	20240926	121600	106533142	1900	1900	1900	1900	0
409	20240926	121500	106533142	1900	1900	1900	1900	0
410	20240926	121400	106533142	1900	1900	1900	1900	0
411	20240926	121300	106533142	1900	1900	1900	1900	0
412	20240926	121200	106533142	1900	1900	1900	1900	0
413	20240926	121100	106533142	1900	1900	1900	1900	0
414	20240926	121000	106533142	1900	1900	1900	1900	0
415	20240926	120900	106533142	1900	1900	1900	1900	0
416	20240926	120800	106533142	1900	1900	1900	1900	10
417	20240926	120700	106514142	1901	1900	1901	1900	203
418	20240926	120600	106128439	1900	1900	1902	1900	156
419	20240926	120500	105832024	1900	1900	1900	1900	152
420	20240926	120400	105543224	1900	1900	1900	1900	153
421	20240926	120300	105252524	1900	1900	1900	1900	76
422	20240926	120200	105108124	1900	1902	1902	1900	176
423	20240926	120100	104773524	1902	1900	1902	1900	1822
424	20240926	120000	101309724	1902	1902	1902	1902	1
425	20240926	115900	101307822	1902	1902	1902	1902	0
426	20240926	115800	101307822	1902	1902	1902	1902	0
427	20240926	115700	101307822	1902	1902	1902	1902	20
428	20240926	115600	101269782	1901	1901	1901	1901	0
429	20240926	115500	101269782	1901	1901	1901	1901	0
430	20240926	115400	101269782	1901	1901	1901	1901	321
431	20240926	115300	100659561	1900	1900	1900	1900	0
432	20240926	115200	100659561	1900	1900	1900	1900	0
433	20240926	115100	100659561	1900	1900	1900	1900	0
434	20240926	115000	100659561	1900	1900	1900	1900	0
435	20240926	114900	100659561	1900	1900	1900	1900	0
436	20240926	114800	100659561	1900	1900	1900	1900	0
437	20240926	114700	100659561	1900	1900	1900	1900	297
438	20240926	114600	100095261	1899	1899	1899	1899	0
439	20240926	114500	100095261	1899	1899	1900	1899	14
440	20240926	114400	100068669	1900	1898	1900	1898	10
441	20240926	114300	100049676	1899	1898	1899	1898	192
442	20240926	114200	99685071	1899	1900	1900	1898	113
443	20240926	114100	99470487	1898	1900	1900	1898	75
444	20240926	114000	99327995	1900	1900	1900	1900	0
445	20240926	113900	99327995	1900	1900	1900	1900	30
446	20240926	113800	99270995	1900	1901	1902	1900	529
447	20240926	113700	98264999	1900	1900	1901	1900	9
448	20240926	113600	98247895	1901	1901	1901	1901	0
449	20240926	113500	98247895	1901	1901	1901	1901	65
450	20240926	113400	98124330	1900	1900	1900	1900	0
451	20240926	113300	98124330	1900	1898	1902	1898	5789
452	20240926	113200	87125280	1898	1898	1898	1898	0
453	20240926	113100	87125280	1898	1898	1898	1898	0
454	20240926	113000	87125280	1898	1898	1898	1898	561
455	20240926	112900	86060502	1898	1898	1898	1898	0
456	20240926	112800	86060502	1898	1898	1898	1898	0
457	20240926	112700	86060502	1898	1898	1898	1898	0
458	20240926	112600	86060502	1898	1898	1898	1898	0
459	20240926	112500	86060502	1898	1898	1898	1898	0
460	20240926	112400	86060502	1898	1898	1898	1898	0
461	20240926	112300	86060502	1898	1898	1898	1898	0
462	20240926	112200	86060502	1898	1898	1898	1898	0
463	20240926	112100	86060502	1898	1898	1898	1898	0
464	20240926	112000	86060502	1898	1898	1898	1898	0
465	20240926	111900	86060502	1898	1898	1898	1898	0
466	20240926	111800	86060502	1898	1897	1898	1897	546
467	20240926	111700	85024230	1897	1896	1897	1896	1012
468	20240926	111600	83104471	1896	1896	1896	1896	83
469	20240926	111500	82947103	1895	1894	1896	1894	249
470	20240926	111400	82475448	1894	1893	1894	1893	105
471	20240926	111300	82276583	1895	1895	1895	1895	0
472	20240926	111200	82276583	1895	1895	1895	1895	0
473	20240926	111100	82276583	1895	1895	1895	1895	0
474	20240926	111000	82276583	1895	1895	1895	1895	0
475	20240926	110900	82276583	1895	1895	1895	1895	0
476	20240926	110800	82276583	1895	1895	1895	1895	981
477	20240926	110700	80417588	1899	1892	1899	1892	306
478	20240926	110600	79838606	1892	1892	1892	1892	0
479	20240926	110500	79838606	1892	1892	1892	1892	0
480	20240926	110400	79838606	1892	1892	1892	1892	0
481	20240926	110300	79838606	1892	1892	1892	1892	0
482	20240926	110200	79838606	1892	1892	1892	1892	0
483	20240926	110100	79838606	1892	1892	1892	1892	0
484	20240926	110000	79838606	1892	1892	1892	1892	1
485	20240926	105900	79836714	1894	1894	1894	1894	0
486	20240926	105800	79836714	1894	1892	1896	1892	4
487	20240926	105700	79829140	1895	1895	1895	1895	0
488	20240926	105600	79829140	1895	1895	1896	1892	5
489	20240926	105500	79819670	1892	1892	1894	1892	3
490	20240926	105400	79813992	1894	1892	1894	1892	4
491	20240926	105300	79806420	1894	1892	1900	1892	5004
492	20240926	105200	70308533	1890	1890	1890	1890	5
493	20240926	105100	70299083	1890	1890	1890	1890	16
494	20240926	105000	70268843	1890	1890	1890	1890	0
495	20240926	104900	70268843	1890	1890	1890	1890	0
496	20240926	104800	70268843	1890	1890	1890	1890	0
497	20240926	104700	70268843	1890	1890	1890	1890	0
498	20240926	104600	70268843	1890	1890	1890	1890	0
499	20240926	104500	70268843	1890	1890	1890	1890	0
500	20240926	104400	70268843	1890	1890	1890	1890	0
501	20240926	104300	70268843	1890	1890	1890	1890	18
502	20240926	104200	70234823	1890	1891	1891	1886	6321
503	20240926	104100	58302363	1892	1890	1892	1890	3
504	20240926	104000	58296689	1892	1892	1892	1892	0
505	20240926	103900	58296689	1892	1892	1892	1892	0
506	20240926	103800	58296689	1892	1892	1892	1892	0
507	20240926	103700	58296689	1892	1890	1892	1890	401
508	20240926	103600	57538797	1889	1889	1889	1889	0
509	20240926	103500	57538797	1889	1889	1889	1889	0
510	20240926	103400	57538797	1889	1889	1889	1889	13
511	20240926	103300	57514240	1889	1889	1889	1889	0
512	20240926	103200	57514240	1889	1889	1889	1889	0
513	20240926	103100	57514240	1889	1889	1889	1889	0
514	20240926	103000	57514240	1889	1889	1889	1889	30
515	20240926	102900	57457570	1888	1888	1888	1888	0
516	20240926	102800	57457570	1888	1888	1888	1888	0
517	20240926	102700	57457570	1888	1888	1888	1888	0
518	20240926	102600	57457570	1888	1888	1888	1888	753
519	20240926	102500	56035906	1888	1888	1888	1888	1000
520	20240926	102400	54147906	1887	1887	1887	1887	0
521	20240926	102300	54147906	1887	1887	1887	1887	0
522	20240926	102200	54147906	1887	1887	1887	1887	0
523	20240926	102100	54147906	1887	1887	1887	1887	0
524	20240926	102000	54147906	1887	1887	1887	1887	0
525	20240926	101900	54147906	1887	1887	1887	1887	201
526	20240926	101800	53768619	1889	1889	1889	1889	2
527	20240926	101700	53764841	1886	1892	1892	1886	5158
528	20240926	101600	44021109	1893	1892	1893	1892	74
529	20240926	101500	43881030	1893	1891	1893	1891	352
530	20240926	101400	43215313	1893	1893	1893	1893	0
531	20240926	101300	43215313	1893	1893	1893	1893	0
532	20240926	101200	43215313	1893	1893	1893	1893	0
533	20240926	101100	43215313	1893	1892	1893	1892	47
534	20240926	101000	43126378	1892	1892	1892	1892	100
535	20240926	100900	42937178	1891	1891	1891	1891	0
536	20240926	100800	42937178	1891	1891	1891	1891	0
537	20240926	100700	42937178	1891	1891	1891	1891	0
538	20240926	100600	42937178	1891	1890	1891	1890	600
539	20240926	100500	41802581	1890	1890	1890	1890	0
540	20240926	100400	41802581	1890	1890	1891	1890	310
541	20240926	100300	41216674	1890	1890	1890	1890	0
542	20240926	100200	41216674	1890	1890	1890	1890	53
543	20240926	100100	41116504	1891	1889	1891	1889	9
544	20240926	100000	41099497	1890	1890	1890	1890	1
545	20240926	095900	41097607	1890	1890	1890	1890	0
546	20240926	095800	41097607	1890	1890	1890	1890	3
547	20240926	095700	41091937	1890	1890	1890	1890	10
548	20240926	095600	41073037	1890	1889	1890	1889	326
549	20240926	095500	40456923	1890	1890	1890	1890	300
550	20240926	095400	39889923	1889	1889	1889	1889	653
551	20240926	095300	38656406	1889	1889	1889	1889	310
552	20240926	095200	38070816	1889	1889	1889	1889	0
553	20240926	095100	38070816	1889	1889	1889	1889	0
554	20240926	095000	38070816	1889	1889	1889	1889	58
555	20240926	094900	37961254	1889	1887	1890	1886	3064
556	20240926	094800	32178609	1888	1894	1894	1888	5202
557	20240926	094700	22341325	1893	1893	1894	1893	38
558	20240926	094600	22269388	1893	1893	1893	1893	0
559	20240926	094500	22269388	1893	1893	1893	1893	10
560	20240926	094400	22250458	1893	1893	1893	1893	700
561	20240926	094300	20925358	1892	1892	1892	1892	0
562	20240926	094200	20925358	1892	1892	1892	1892	0
563	20240926	094100	20925358	1892	1892	1892	1892	808
564	20240926	094000	19396622	1892	1892	1892	1892	0
565	20240926	093900	19396622	1892	1892	1892	1892	0
566	20240926	093800	19396622	1892	1892	1892	1892	2
567	20240926	093700	19392838	1892	1892	1892	1892	0
568	20240926	093600	19392838	1892	1892	1892	1892	0
569	20240926	093500	19392838	1892	1892	1892	1892	0
570	20240926	093400	19392838	1892	1891	1892	1891	25
571	20240926	093300	19345558	1892	1892	1892	1892	1
572	20240926	093200	19343666	1892	1892	1892	1892	6
573	20240926	093100	19332314	1892	1892	1892	1892	0
574	20240926	093000	19332314	1892	1892	1892	1892	1
575	20240926	092900	19330422	1892	1892	1892	1892	0
576	20240926	092800	19330422	1892	1892	1892	1892	0
577	20240926	092700	19330422	1892	1892	1892	1892	0
578	20240926	092600	19330422	1892	1892	1892	1892	0
579	20240926	092500	19330422	1892	1892	1892	1892	0
580	20240926	092400	19330422	1892	1892	1892	1892	1
581	20240926	092300	19328530	1891	1891	1891	1891	255
582	20240926	092200	18846325	1892	1892	1892	1892	1
583	20240926	092100	18844433	1891	1891	1891	1891	0
584	20240926	092000	18844433	1891	1891	1891	1891	7
585	20240926	091900	18831196	1892	1893	1894	1892	76
586	20240926	091800	18687323	1893	1893	1893	1893	2
587	20240926	091700	18683537	1892	1892	1892	1892	8
588	20240926	091600	18668401	1892	1892	1892	1892	3
589	20240926	091500	18662725	1894	1894	1894	1894	56
590	20240926	091400	18556661	1895	1895	1895	1895	200
591	20240926	091300	18177661	1895	1895	1895	1895	0
592	20240926	091200	18177661	1895	1895	1895	1895	200
593	20240926	091100	17798661	1895	1893	1895	1893	1030
594	20240926	091000	15846907	1895	1894	1895	1894	4000
595	20240926	090900	8267127	1894	1892	1894	1892	100
596	20240926	090800	8077875	1892	1890	1892	1890	501
597	20240926	090700	7130038	1891	1890	1891	1890	1000
598	20240926	090600	5239269	1889	1885	1889	1885	328
599	20240926	090500	4619681	1889	1889	1889	1889	0
600	20240926	090400	4619681	1889	1889	1889	1889	0
601	20240926	090300	4619681	1889	1889	1889	1889	0
602	20240926	090200	4619681	1889	1889	1889	1889	9
603	20240926	090100	4602680	1886	1886	1886	1886	0
604	20240926	090000	4602680	1886	1889	1889	1886	2440