KissMeData/018500/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	190200	146661833	1400	1400	1400	1400	12
3	20240910	190100	146661833	1400	1400	1400	1400	0
4	20240910	190000	146661833	1400	1400	1400	1400	0
5	20240910	185900	146661833	1400	1400	1400	1400	0
6	20240910	185800	146661833	1400	1400	1400	1400	0
7	20240910	185700	146661833	1400	1400	1400	1400	0
8	20240910	185600	146661833	1400	1400	1400	1400	0
9	20240910	185500	146661833	1400	1400	1400	1400	0
10	20240910	185400	146661833	1400	1400	1400	1400	0
11	20240910	185300	146661833	1400	1400	1400	1400	0
12	20240910	185200	146661833	1400	1400	1400	1400	0
13	20240910	185100	146661833	1400	1400	1400	1400	0
14	20240910	185000	146661833	1400	1400	1400	1400	0
15	20240910	184900	146661833	1400	1400	1400	1400	0
16	20240910	184800	146661833	1400	1400	1400	1400	0
17	20240910	184700	146661833	1400	1400	1400	1400	0
18	20240910	184600	146661833	1400	1400	1400	1400	0
19	20240910	184500	146661833	1400	1400	1400	1400	0
20	20240910	184400	146661833	1400	1400	1400	1400	0
21	20240910	184300	146661833	1400	1400	1400	1400	0
22	20240910	184200	146661833	1400	1400	1400	1400	0
23	20240910	184100	146661833	1400	1400	1400	1400	0
24	20240910	184000	146661833	1400	1400	1400	1400	0
25	20240910	183900	146661833	1400	1400	1400	1400	0
26	20240910	183800	146661833	1400	1400	1400	1400	0
27	20240910	183700	146661833	1400	1400	1400	1400	0
28	20240910	183600	146661833	1400	1400	1400	1400	0
29	20240910	183500	146661833	1400	1400	1400	1400	0
30	20240910	183400	146661833	1400	1400	1400	1400	0
31	20240910	183300	146661833	1400	1400	1400	1400	0
32	20240910	183200	146661833	1400	1400	1400	1400	12
33	20240910	183100	146661833	1400	1400	1400	1400	0
34	20240910	183000	146661833	1400	1400	1400	1400	0
35	20240910	182900	146661833	1400	1400	1400	1400	0
36	20240910	182800	146661833	1400	1400	1400	1400	0
37	20240910	182700	146661833	1400	1400	1400	1400	0
38	20240910	182600	146661833	1400	1400	1400	1400	0
39	20240910	182500	146661833	1400	1400	1400	1400	0
40	20240910	182400	146661833	1400	1400	1400	1400	0
41	20240910	182300	146661833	1400	1400	1400	1400	0
42	20240910	182200	146661833	1400	1400	1400	1400	0
43	20240910	182100	146661833	1400	1400	1400	1400	0
44	20240910	182000	146661833	1400	1400	1400	1400	0
45	20240910	181900	146661833	1400	1400	1400	1400	0
46	20240910	181800	146661833	1400	1400	1400	1400	0
47	20240910	181700	146661833	1400	1400	1400	1400	0
48	20240910	181600	146661833	1400	1400	1400	1400	0
49	20240910	181500	146661833	1400	1400	1400	1400	0
50	20240910	181400	146661833	1400	1400	1400	1400	0
51	20240910	181300	146661833	1400	1400	1400	1400	0
52	20240910	181200	146661833	1400	1400	1400	1400	0
53	20240910	181100	146661833	1400	1400	1400	1400	0
54	20240910	181000	146661833	1400	1400	1400	1400	0
55	20240910	180900	146661833	1400	1400	1400	1400	0
56	20240910	180800	146661833	1400	1400	1400	1400	0
57	20240910	180700	146661833	1400	1400	1400	1400	0
58	20240910	180600	146661833	1400	1400	1400	1400	0
59	20240910	180500	146661833	1400	1400	1400	1400	0
60	20240910	180400	146661833	1400	1400	1400	1400	0
61	20240910	180300	146661833	1400	1400	1400	1400	0
62	20240910	180200	146661833	1400	1400	1400	1400	12
63	20240910	180100	146661833	1400	1400	1400	1400	0
64	20240910	180000	146661833	1400	1400	1400	1400	0
65	20240910	175900	146661833	1400	1400	1400	1400	0
66	20240910	175800	146661833	1400	1400	1400	1400	0
67	20240910	175700	146661833	1400	1400	1400	1400	0
68	20240910	175600	146661833	1400	1400	1400	1400	0
69	20240910	175500	146661833	1400	1400	1400	1400	0
70	20240910	175400	146661833	1400	1400	1400	1400	0
71	20240910	175300	146661833	1400	1400	1400	1400	0
72	20240910	175200	146661833	1400	1400	1400	1400	0
73	20240910	175100	146661833	1400	1400	1400	1400	0
74	20240910	175000	146661833	1400	1400	1400	1400	0
75	20240910	174900	146661833	1400	1400	1400	1400	0
76	20240910	174800	146661833	1400	1400	1400	1400	0
77	20240910	174700	146661833	1400	1400	1400	1400	0
78	20240910	174600	146661833	1400	1400	1400	1400	0
79	20240910	174500	146661833	1400	1400	1400	1400	0
80	20240910	174400	146661833	1400	1400	1400	1400	0
81	20240910	174300	146661833	1400	1400	1400	1400	0
82	20240910	174200	146661833	1400	1400	1400	1400	0
83	20240910	174100	146661833	1400	1400	1400	1400	0
84	20240910	174000	146661833	1400	1400	1400	1400	0
85	20240910	173900	146661833	1400	1400	1400	1400	0
86	20240910	173800	146661833	1400	1400	1400	1400	0
87	20240910	173700	146661833	1400	1400	1400	1400	0
88	20240910	173600	146661833	1400	1400	1400	1400	0
89	20240910	173500	146661833	1400	1400	1400	1400	0
90	20240910	173400	146661833	1400	1400	1400	1400	0
91	20240910	173300	146661833	1400	1400	1400	1400	0
92	20240910	173200	146661833	1400	1400	1400	1400	12
93	20240910	173100	146661833	1400	1400	1400	1400	0
94	20240910	173000	146661833	1400	1400	1400	1400	0
95	20240910	172900	146661833	1400	1400	1400	1400	0
96	20240910	172800	146661833	1400	1400	1400	1400	0
97	20240910	172700	146661833	1400	1400	1400	1400	0
98	20240910	172600	146661833	1400	1400	1400	1400	0
99	20240910	172500	146661833	1400	1400	1400	1400	0
100	20240910	172400	146661833	1400	1400	1400	1400	0
101	20240910	172300	146661833	1400	1400	1400	1400	0
102	20240910	172200	146661833	1400	1400	1400	1400	0
103	20240910	172100	146661833	1400	1400	1400	1400	0
104	20240910	172000	146661833	1400	1400	1400	1400	0
105	20240910	171900	146661833	1400	1400	1400	1400	0
106	20240910	171800	146661833	1400	1400	1400	1400	0
107	20240910	171700	146661833	1400	1400	1400	1400	0
108	20240910	171600	146661833	1400	1400	1400	1400	0
109	20240910	171500	146661833	1400	1400	1400	1400	0
110	20240910	171400	146661833	1400	1400	1400	1400	0
111	20240910	171300	146661833	1400	1400	1400	1400	0
112	20240910	171200	146661833	1400	1400	1400	1400	0
113	20240910	171100	146661833	1400	1400	1400	1400	0
114	20240910	171000	146661833	1400	1400	1400	1400	0
115	20240910	170900	146661833	1400	1400	1400	1400	0
116	20240910	170800	146661833	1400	1400	1400	1400	0
117	20240910	170700	146661833	1400	1400	1400	1400	0
118	20240910	170600	146661833	1400	1400	1400	1400	0
119	20240910	170500	146661833	1400	1400	1400	1400	0
120	20240910	170400	146661833	1400	1400	1400	1400	0
121	20240910	170300	146661833	1400	1400	1400	1400	0
122	20240910	170200	146661833	1400	1400	1400	1400	12
123	20240910	170100	146661833	1400	1400	1400	1400	0
124	20240910	170000	146661833	1400	1400	1400	1400	0
125	20240910	165900	146661833	1400	1400	1400	1400	0
126	20240910	165800	146661833	1400	1400	1400	1400	0
127	20240910	165700	146661833	1400	1400	1400	1400	0
128	20240910	165600	146661833	1400	1400	1400	1400	0
129	20240910	165500	146661833	1400	1400	1400	1400	0
130	20240910	165400	146661833	1400	1400	1400	1400	0
131	20240910	165300	146661833	1400	1400	1400	1400	0
132	20240910	165200	146661833	1400	1400	1400	1400	0
133	20240910	165100	146661833	1400	1400	1400	1400	0
134	20240910	165000	146661833	1400	1400	1400	1400	0
135	20240910	164900	146661833	1400	1400	1400	1400	0
136	20240910	164800	146661833	1400	1400	1400	1400	0
137	20240910	164700	146661833	1400	1400	1400	1400	0
138	20240910	164600	146661833	1400	1400	1400	1400	0
139	20240910	164500	146661833	1400	1400	1400	1400	0
140	20240910	164400	146661833	1400	1400	1400	1400	0
141	20240910	164300	146661833	1400	1400	1400	1400	0
142	20240910	164200	146661833	1400	1400	1400	1400	0
143	20240910	164100	146661833	1400	1400	1400	1400	0
144	20240910	164000	146661833	1400	1400	1400	1400	0
145	20240910	163900	146661833	1400	1400	1400	1400	0
146	20240910	163800	146661833	1400	1400	1400	1400	0
147	20240910	163700	146661833	1400	1400	1400	1400	0
148	20240910	163600	146661833	1400	1400	1400	1400	0
149	20240910	163500	146661833	1400	1400	1400	1400	0
150	20240910	163400	146661833	1400	1400	1400	1400	0
151	20240910	163300	146661833	1400	1400	1400	1400	0
152	20240910	163200	146661833	1400	1400	1400	1400	12
153	20240910	163100	146661833	1400	1400	1400	1400	0
154	20240910	163000	146661833	1400	1400	1400	1400	0
155	20240910	162900	146661833	1400	1400	1400	1400	0
156	20240910	162800	146661833	1400	1400	1400	1400	0
157	20240910	162700	146661833	1400	1400	1400	1400	0
158	20240910	162600	146661833	1400	1400	1400	1400	0
159	20240910	162500	146661833	1400	1400	1400	1400	0
160	20240910	162400	146661833	1400	1400	1400	1400	0
161	20240910	162300	146661833	1400	1400	1400	1400	0
162	20240910	162200	146661833	1400	1400	1400	1400	0
163	20240910	162100	146661833	1400	1400	1400	1400	0
164	20240910	162000	146661833	1400	1400	1400	1400	0
165	20240910	161900	146661833	1400	1400	1400	1400	0
166	20240910	161800	146661833	1400	1400	1400	1400	0
167	20240910	161700	146661833	1400	1400	1400	1400	0
168	20240910	161600	146661833	1400	1400	1400	1400	0
169	20240910	161500	146661833	1400	1400	1400	1400	0
170	20240910	161400	146661833	1400	1400	1400	1400	0
171	20240910	161300	146661833	1400	1400	1400	1400	0
172	20240910	161200	146661833	1400	1400	1400	1400	0
173	20240910	161100	146661833	1400	1400	1400	1400	0
174	20240910	161000	146661833	1400	1400	1400	1400	0
175	20240910	160900	146661833	1400	1400	1400	1400	0
176	20240910	160800	146661833	1400	1400	1400	1400	0
177	20240910	160700	146661833	1400	1400	1400	1400	0
178	20240910	160600	146661833	1400	1400	1400	1400	0
179	20240910	160500	146661833	1400	1400	1400	1400	0
180	20240910	160400	146661833	1400	1400	1400	1400	0
181	20240910	160300	146661833	1400	1400	1400	1400	0
182	20240910	160200	146661833	1400	1400	1400	1400	12
183	20240910	160100	146661833	1400	1400	1400	1400	0
184	20240910	160000	146661833	1400	1400	1400	1400	0
185	20240910	155900	146661833	1400	1400	1400	1400	0
186	20240910	155800	146661833	1400	1400	1400	1400	0
187	20240910	155700	146661833	1400	1400	1400	1400	0
188	20240910	155600	146661833	1400	1400	1400	1400	0
189	20240910	155500	146661833	1400	1400	1400	1400	0
190	20240910	155400	146661833	1400	1400	1400	1400	0
191	20240910	155300	146661833	1400	1400	1400	1400	0
192	20240910	155200	146661833	1400	1400	1400	1400	0
193	20240910	155100	146661833	1400	1400	1400	1400	0
194	20240910	155000	146661833	1400	1400	1400	1400	0
195	20240910	154900	146661833	1400	1400	1400	1400	0
196	20240910	154800	146661833	1400	1400	1400	1400	0
197	20240910	154700	146661833	1400	1400	1400	1400	0
198	20240910	154600	146661833	1400	1400	1400	1400	0
199	20240910	154500	146661833	1400	1400	1400	1400	0
200	20240910	154400	146661833	1400	1400	1400	1400	0
201	20240910	154300	146661833	1400	1400	1400	1400	0
202	20240910	154200	146661833	1400	1400	1400	1400	0
203	20240910	154100	146661833	1400	1400	1400	1400	0
204	20240910	154000	146661833	1400	1400	1400	1400	0
205	20240910	153900	146661833	1400	1400	1400	1400	0
206	20240910	153800	146661833	1400	1400	1400	1400	0
207	20240910	153700	146661833	1400	1400	1400	1400	0
208	20240910	153600	146661833	1400	1400	1400	1400	0
209	20240910	153500	146661833	1400	1400	1400	1400	0
210	20240910	153400	146661833	1400	1400	1400	1400	0
211	20240910	153300	146661833	1400	1400	1400	1400	0
212	20240910	153200	146661833	1400	1400	1400	1400	12
213	20240910	153100	146661833	1400	1400	1400	1400	0
214	20240910	153000	146661833	1400	1400	1400	1400	12
215	20240910	152900	146645033	1403	1403	1403	1403	0
216	20240910	152800	146645033	1403	1403	1403	1403	0
217	20240910	152700	146645033	1403	1403	1403	1403	0
218	20240910	152600	146645033	1403	1403	1403	1403	0
219	20240910	152500	146645033	1403	1403	1403	1403	0
220	20240910	152400	146645033	1403	1403	1403	1403	0
221	20240910	152300	146645033	1403	1403	1403	1403	0
222	20240910	152200	146645033	1403	1403	1403	1403	0
223	20240910	152100	146645033	1403	1403	1403	1403	0
224	20240910	152000	146645033	1403	1403	1403	1403	0
225	20240910	151900	146645033	1403	1403	1403	1403	0
226	20240910	151800	146645033	1403	1403	1403	1403	0
227	20240910	151700	146645033	1403	1403	1403	1403	84
228	20240910	151600	146527181	1404	1404	1404	1404	0
229	20240910	151500	146527181	1404	1404	1404	1404	0
230	20240910	151400	146527181	1404	1402	1404	1402	19
231	20240910	151300	146500541	1402	1402	1402	1402	1
232	20240910	151200	146499139	1395	1399	1403	1395	1215
233	20240910	151100	144801310	1405	1405	1405	1405	0
234	20240910	151000	144801310	1405	1405	1405	1405	1
235	20240910	150900	144799905	1400	1400	1400	1400	105
236	20240910	150800	144652905	1400	1405	1405	1400	37
237	20240910	150700	144600930	1405	1405	1405	1405	0
238	20240910	150600	144600930	1405	1405	1405	1399	12
239	20240910	150500	144584129	1400	1405	1405	1400	30
240	20240910	150400	144542024	1405	1405	1405	1405	15
241	20240910	150300	144520949	1405	1405	1405	1405	72
242	20240910	150200	144419789	1405	1405	1405	1405	1
243	20240910	150100	144418384	1401	1401	1401	1401	74
244	20240910	150000	144314710	1401	1401	1401	1401	36
245	20240910	145900	144264274	1401	1401	1401	1401	111
246	20240910	145800	144108763	1401	1401	1401	1401	1
247	20240910	145700	144107362	1401	1401	1401	1401	32
248	20240910	145600	144062530	1401	1401	1401	1401	0
249	20240910	145500	144062530	1401	1401	1401	1401	1
250	20240910	145400	144061129	1401	1401	1401	1401	19
251	20240910	145300	144034510	1401	1404	1404	1401	6
252	20240910	145200	144026095	1404	1404	1404	1404	0
253	20240910	145100	144026095	1404	1404	1404	1404	0
254	20240910	145000	144026095	1404	1404	1404	1404	0
255	20240910	144900	144026095	1404	1404	1404	1404	0
256	20240910	144800	144026095	1404	1404	1404	1404	0
257	20240910	144700	144026095	1404	1404	1404	1404	0
258	20240910	144600	144026095	1404	1405	1405	1404	13
259	20240910	144500	144007840	1405	1405	1405	1405	0
260	20240910	144400	144007840	1405	1405	1405	1405	0
261	20240910	144300	144007840	1405	1405	1405	1405	0
262	20240910	144200	144007840	1405	1405	1405	1405	0
263	20240910	144100	144007840	1405	1405	1405	1405	0
264	20240910	144000	144007840	1405	1405	1405	1405	0
265	20240910	143900	144007840	1405	1405	1405	1405	0
266	20240910	143800	144007840	1405	1405	1405	1405	0
267	20240910	143700	144007840	1405	1405	1405	1405	0
268	20240910	143600	144007840	1405	1405	1405	1405	0
269	20240910	143500	144007840	1405	1405	1405	1405	1
270	20240910	143400	144006435	1406	1406	1406	1406	0
271	20240910	143300	144006435	1406	1406	1406	1406	0
272	20240910	143200	144006435	1406	1406	1406	1406	0
273	20240910	143100	144006435	1406	1406	1406	1406	0
274	20240910	143000	144006435	1406	1406	1406	1406	0
275	20240910	142900	144006435	1406	1405	1406	1405	355
276	20240910	142800	143507315	1406	1406	1406	1406	0
277	20240910	142700	143507315	1406	1406	1406	1406	0
278	20240910	142600	143507315	1406	1406	1406	1406	0
279	20240910	142500	143507315	1406	1406	1406	1406	0
280	20240910	142400	143507315	1406	1406	1406	1406	0
281	20240910	142300	143507315	1406	1406	1406	1406	0
282	20240910	142200	143507315	1406	1406	1406	1406	0
283	20240910	142100	143507315	1406	1406	1406	1406	5
284	20240910	142000	143500285	1405	1405	1405	1405	415
285	20240910	141900	142917210	1405	1405	1405	1405	0
286	20240910	141800	142917210	1405	1405	1405	1405	0
287	20240910	141700	142917210	1405	1405	1405	1405	0
288	20240910	141600	142917210	1405	1405	1405	1405	0
289	20240910	141500	142917210	1405	1405	1405	1405	0
290	20240910	141400	142917210	1405	1405	1405	1405	0
291	20240910	141300	142917210	1405	1405	1405	1405	0
292	20240910	141200	142917210	1405	1405	1405	1405	1
293	20240910	141100	142915805	1405	1405	1405	1405	0
294	20240910	141000	142915805	1405	1405	1405	1405	0
295	20240910	140900	142915805	1405	1405	1405	1405	0
296	20240910	140800	142915805	1405	1405	1405	1405	1
297	20240910	140700	142914400	1401	1401	1401	1401	1
298	20240910	140600	142912999	1404	1404	1404	1404	0
299	20240910	140500	142912999	1404	1404	1404	1404	1
300	20240910	140400	142911595	1405	1405	1405	1405	0
301	20240910	140300	142911595	1405	1405	1405	1405	1
302	20240910	140200	142910190	1406	1406	1406	1406	0
303	20240910	140100	142910190	1406	1406	1406	1406	0
304	20240910	140000	142910190	1406	1406	1406	1406	0
305	20240910	135900	142910190	1406	1406	1406	1406	0
306	20240910	135800	142910190	1406	1406	1406	1406	0
307	20240910	135700	142910190	1406	1406	1406	1406	0
308	20240910	135600	142910190	1406	1406	1406	1406	0
309	20240910	135500	142910190	1406	1406	1406	1406	0
310	20240910	135400	142910190	1406	1403	1406	1403	100
311	20240910	135300	142769718	1400	1400	1400	1400	10
312	20240910	135200	142755718	1400	1401	1401	1400	30
313	20240910	135100	142713708	1406	1406	1406	1406	0
314	20240910	135000	142713708	1406	1406	1406	1406	0
315	20240910	134900	142713708	1406	1406	1406	1406	0
316	20240910	134800	142713708	1406	1405	1406	1405	40
317	20240910	134700	142657488	1407	1407	1407	1407	0
318	20240910	134600	142657488	1407	1405	1407	1405	450
319	20240910	134500	142024778	1398	1400	1400	1398	1320
320	20240910	134400	140177576	1400	1400	1400	1400	0
321	20240910	134300	140177576	1400	1408	1408	1400	1001
322	20240910	134200	138776168	1408	1408	1408	1408	20
323	20240910	134100	138748008	1408	1408	1408	1408	0
324	20240910	134000	138748008	1408	1408	1408	1408	0
325	20240910	133900	138748008	1408	1408	1408	1408	0
326	20240910	133800	138748008	1408	1408	1408	1408	0
327	20240910	133700	138748008	1408	1408	1408	1408	0
328	20240910	133600	138748008	1408	1408	1408	1408	0
329	20240910	133500	138748008	1408	1408	1408	1408	0
330	20240910	133400	138748008	1408	1408	1408	1408	0
331	20240910	133300	138748008	1408	1408	1408	1408	0
332	20240910	133200	138748008	1408	1408	1408	1408	0
333	20240910	133100	138748008	1408	1408	1408	1408	0
334	20240910	133000	138748008	1408	1408	1408	1408	4
335	20240910	132900	138742376	1408	1408	1408	1408	3
336	20240910	132800	138738152	1408	1408	1408	1408	0
337	20240910	132700	138738152	1408	1408	1408	1408	2
338	20240910	132600	138735336	1409	1409	1409	1409	0
339	20240910	132500	138735336	1409	1409	1409	1409	1653
340	20240910	132400	136406259	1413	1413	1413	1413	20
341	20240910	132300	136377999	1413	1413	1413	1413	6
342	20240910	132200	136369521	1413	1413	1413	1413	9
343	20240910	132100	136356804	1413	1413	1413	1413	19
344	20240910	132000	136329957	1413	1413	1413	1413	15
345	20240910	131900	136308762	1413	1413	1413	1413	0
346	20240910	131800	136308762	1413	1413	1413	1413	20
347	20240910	131700	136280502	1415	1415	1415	1415	210
348	20240910	131600	135983352	1415	1415	1415	1415	30
349	20240910	131500	135940902	1415	1412	1415	1409	2677
350	20240910	131400	132168799	1409	1414	1414	1409	1010
351	20240910	131300	130745259	1414	1413	1414	1413	250
352	20240910	131200	130391859	1415	1415	1415	1415	0
353	20240910	131100	130391859	1415	1415	1415	1415	209
354	20240910	131000	130096124	1415	1415	1415	1415	356
355	20240910	130900	129592384	1415	1417	1417	1415	58
356	20240910	130800	129510312	1417	1417	1417	1417	0
357	20240910	130700	129510312	1417	1417	1417	1417	628
358	20240910	130600	128620436	1417	1417	1418	1417	322
359	20240910	130500	128163962	1417	1417	1417	1417	250
360	20240910	130400	127809712	1418	1410	1418	1410	1833
361	20240910	130300	125215250	1409	1409	1409	1409	0
362	20240910	130200	125215250	1409	1409	1409	1409	2907
363	20240910	130100	121119287	1409	1409	1409	1409	200
364	20240910	130000	120837487	1409	1406	1409	1406	2103
365	20240910	125900	117874867	1408	1408	1408	1408	1
366	20240910	125800	117873459	1408	1408	1408	1408	0
367	20240910	125700	117873459	1408	1408	1408	1408	0
368	20240910	125600	117873459	1408	1408	1408	1408	0
369	20240910	125500	117873459	1408	1407	1408	1407	600
370	20240910	125400	117029159	1408	1408	1408	1408	0
371	20240910	125300	117029159	1408	1408	1408	1408	0
372	20240910	125200	117029159	1408	1408	1408	1408	0
373	20240910	125100	117029159	1408	1407	1408	1407	524
374	20240910	125000	116291567	1407	1407	1407	1407	0
375	20240910	124900	116291567	1407	1407	1407	1407	300
376	20240910	124800	115869467	1408	1408	1408	1408	0
377	20240910	124700	115869467	1408	1407	1408	1407	400
378	20240910	124600	115306587	1408	1408	1408	1408	0
379	20240910	124500	115306587	1408	1408	1408	1408	11
380	20240910	124400	115291099	1399	1399	1399	1399	290
381	20240910	124300	114885389	1400	1406	1406	1400	730
382	20240910	124200	113862789	1406	1411	1411	1406	9666
383	20240910	124100	100227224	1410	1412	1412	1410	1530
384	20240910	124000	98067794	1411	1411	1411	1411	400
385	20240910	123900	97503394	1418	1418	1418	1418	0
386	20240910	123800	97503394	1418	1418	1418	1417	400
387	20240910	123700	96936382	1418	1405	1418	1405	2173
388	20240910	123600	93872932	1405	1402	1405	1402	6777
389	20240910	123500	84371575	1402	1402	1402	1402	0
390	20240910	123400	84371575	1402	1402	1402	1402	0
391	20240910	123300	84371575	1402	1402	1402	1402	608
392	20240910	123200	83519159	1402	1402	1402	1402	636
393	20240910	123100	82627487	1402	1402	1402	1397	12007
394	20240910	123000	65837820	1402	1402	1402	1402	623
395	20240910	122900	64964374	1402	1397	1402	1397	1335
396	20240910	122800	63096360	1397	1394	1397	1394	46
397	20240910	122700	63032226	1394	1391	1394	1389	1385
398	20240910	122600	61102347	1391	1388	1391	1388	666
399	20240910	122500	60177371	1388	1388	1388	1388	20
400	20240910	122400	60149611	1388	1388	1388	1388	0
401	20240910	122300	60149611	1388	1385	1388	1385	410
402	20240910	122200	59581143	1385	1383	1385	1383	1831
403	20240910	122100	57047278	1382	1382	1382	1382	200
404	20240910	122000	56770878	1381	1381	1381	1381	57
405	20240910	121900	56692161	1380	1380	1380	1380	0
406	20240910	121800	56692161	1380	1380	1380	1380	700
407	20240910	121700	55726161	1380	1380	1380	1380	0
408	20240910	121600	55726161	1380	1380	1380	1380	0
409	20240910	121500	55726161	1380	1379	1380	1379	224
410	20240910	121400	55417064	1379	1379	1379	1379	0
411	20240910	121300	55417064	1379	1379	1379	1379	0
412	20240910	121200	55417064	1379	1379	1379	1379	0
413	20240910	121100	55417064	1379	1379	1379	1379	0
414	20240910	121000	55417064	1379	1379	1379	1379	1
415	20240910	120900	55415685	1378	1378	1378	1378	0
416	20240910	120800	55415685	1378	1378	1378	1378	0
417	20240910	120700	55415685	1378	1378	1378	1378	0
418	20240910	120600	55415685	1378	1378	1378	1378	0
419	20240910	120500	55415685	1378	1377	1378	1377	378
420	20240910	120400	54894979	1377	1376	1377	1376	207
421	20240910	120300	54610084	1375	1375	1375	1375	0
422	20240910	120200	54610084	1375	1375	1375	1375	0
423	20240910	120100	54610084	1375	1375	1375	1375	0
424	20240910	120000	54610084	1375	1375	1375	1375	0
425	20240910	115900	54610084	1375	1375	1375	1375	10
426	20240910	115800	54596334	1375	1375	1375	1375	0
427	20240910	115700	54596334	1375	1375	1375	1375	100
428	20240910	115600	54458834	1372	1372	1372	1372	381
429	20240910	115500	53936102	1372	1372	1372	1372	0
430	20240910	115400	53936102	1372	1372	1372	1372	0
431	20240910	115300	53936102	1372	1373	1373	1372	634
432	20240910	115200	53065720	1373	1373	1373	1373	0
433	20240910	115100	53065720	1373	1373	1373	1373	0
434	20240910	115000	53065720	1373	1373	1373	1373	0
435	20240910	114900	53065720	1373	1373	1373	1373	0
436	20240910	114800	53065720	1373	1373	1373	1373	0
437	20240910	114700	53065720	1373	1373	1373	1373	0
438	20240910	114600	53065720	1373	1373	1373	1373	0
439	20240910	114500	53065720	1373	1373	1373	1373	0
440	20240910	114400	53065720	1373	1373	1373	1373	0
441	20240910	114300	53065720	1373	1373	1373	1373	0
442	20240910	114200	53065720	1373	1373	1373	1373	0
443	20240910	114100	53065720	1373	1373	1373	1373	0
444	20240910	114000	53065720	1373	1373	1373	1373	0
445	20240910	113900	53065720	1373	1373	1373	1373	0
446	20240910	113800	53065720	1373	1373	1373	1373	0
447	20240910	113700	53065720	1373	1373	1373	1373	0
448	20240910	113600	53065720	1373	1373	1373	1373	0
449	20240910	113500	53065720	1373	1373	1373	1373	0
450	20240910	113400	53065720	1373	1373	1373	1373	300
451	20240910	113300	52653820	1373	1373	1373	1373	0
452	20240910	113200	52653820	1373	1373	1373	1373	400
453	20240910	113100	52104620	1373	1373	1373	1373	900
454	20240910	113000	50868920	1373	1373	1373	1373	0
455	20240910	112900	50868920	1373	1373	1373	1373	100
456	20240910	112800	50731620	1373	1373	1373	1373	0
457	20240910	112700	50731620	1373	1373	1373	1373	1195
458	20240910	112600	49090885	1373	1373	1373	1373	0
459	20240910	112500	49090885	1373	1373	1373	1373	0
460	20240910	112400	49090885	1373	1373	1373	1373	0
461	20240910	112300	49090885	1373	1373	1373	1373	0
462	20240910	112200	49090885	1373	1373	1373	1373	5
463	20240910	112100	49084020	1373	1375	1375	1373	1500
464	20240910	112000	47023048	1376	1376	1376	1376	0
465	20240910	111900	47023048	1376	1376	1376	1376	52
466	20240910	111800	46951496	1376	1376	1376	1376	1300
467	20240910	111700	45162696	1377	1377	1377	1377	0
468	20240910	111600	45162696	1377	1377	1377	1377	4
469	20240910	111500	45157188	1377	1377	1377	1377	6
470	20240910	111400	45148926	1375	1375	1375	1375	1705
471	20240910	111300	42804551	1377	1377	1377	1377	0
472	20240910	111200	42804551	1377	1376	1377	1376	449
473	20240910	111100	42186429	1375	1376	1376	1375	1501
474	20240910	111000	40122553	1376	1376	1376	1376	0
475	20240910	110900	40122553	1376	1375	1376	1375	100
476	20240910	110800	39984954	1374	1374	1374	1374	0
477	20240910	110700	39984954	1374	1374	1374	1374	0
478	20240910	110600	39984954	1374	1374	1374	1374	13
479	20240910	110500	39967092	1374	1374	1374	1374	15
480	20240910	110400	39946482	1374	1374	1374	1374	4000
481	20240910	110300	34450482	1373	1373	1373	1373	600
482	20240910	110200	33626682	1373	1373	1373	1373	250
483	20240910	110100	33283432	1373	1373	1373	1373	200
484	20240910	110000	33008832	1374	1374	1374	1374	3
485	20240910	105900	33004710	1374	1374	1374	1374	44
486	20240910	105800	32944254	1374	1372	1374	1372	155
487	20240910	105700	32731287	1371	1371	1371	1371	1
488	20240910	105600	32729916	1370	1370	1370	1370	0
489	20240910	105500	32729916	1370	1370	1370	1370	124
490	20240910	105400	32560036	1370	1370	1370	1370	0
491	20240910	105300	32560036	1370	1370	1370	1370	8
492	20240910	105200	32549076	1366	1366	1366	1366	0
493	20240910	105100	32549076	1366	1366	1366	1366	0
494	20240910	105000	32549076	1366	1366	1366	1366	0
495	20240910	104900	32549076	1366	1366	1366	1366	0
496	20240910	104800	32549076	1366	1366	1366	1366	0
497	20240910	104700	32549076	1366	1366	1366	1366	88
498	20240910	104600	32428868	1366	1366	1366	1366	0
499	20240910	104500	32428868	1366	1366	1366	1366	0
500	20240910	104400	32428868	1366	1366	1366	1366	0
501	20240910	104300	32428868	1366	1364	1366	1364	500
502	20240910	104200	31745946	1364	1364	1364	1364	0
503	20240910	104100	31745946	1364	1364	1364	1364	0
504	20240910	104000	31745946	1364	1364	1364	1364	2
505	20240910	103900	31743218	1364	1364	1364	1364	1
506	20240910	103800	31741854	1357	1357	1357	1357	0
507	20240910	103700	31741854	1357	1357	1357	1357	0
508	20240910	103600	31741854	1357	1357	1357	1357	0
509	20240910	103500	31741854	1357	1357	1357	1357	0
510	20240910	103400	31741854	1357	1358	1358	1357	4030
511	20240910	103300	26273134	1364	1364	1364	1364	0
512	20240910	103200	26273134	1364	1364	1364	1364	3
513	20240910	103100	26269042	1362	1362	1362	1362	12
514	20240910	103000	26252698	1365	1365	1365	1365	1
515	20240910	102900	26251333	1358	1358	1358	1358	1500
516	20240910	102800	24214333	1360	1360	1360	1360	0
517	20240910	102700	24214333	1360	1360	1360	1360	0
518	20240910	102600	24214333	1360	1360	1360	1360	58
519	20240910	102500	24135453	1360	1360	1360	1360	1088
520	20240910	102400	22655773	1360	1360	1360	1360	0
521	20240910	102300	22655773	1360	1360	1360	1360	0
522	20240910	102200	22655773	1360	1360	1360	1360	1
523	20240910	102100	22654413	1360	1360	1360	1360	0
524	20240910	102000	22654413	1360	1360	1360	1360	0
525	20240910	101900	22654413	1360	1360	1360	1360	1370
526	20240910	101800	20791213	1361	1368	1368	1361	3000
527	20240910	101700	16706244	1368	1370	1370	1368	501
528	20240910	101600	16020874	1367	1367	1367	1367	0
529	20240910	101500	16020874	1367	1367	1367	1367	0
530	20240910	101400	16020874	1367	1367	1367	1367	0
531	20240910	101300	16020874	1367	1367	1367	1367	0
532	20240910	101200	16020874	1367	1367	1367	1367	0
533	20240910	101100	16020874	1367	1367	1367	1367	0
534	20240910	101000	16020874	1367	1367	1367	1367	0
535	20240910	100900	16020874	1367	1367	1367	1367	511
536	20240910	100800	15322337	1367	1367	1367	1367	0
537	20240910	100700	15322337	1367	1367	1367	1367	0
538	20240910	100600	15322337	1367	1367	1367	1367	1
539	20240910	100500	15320970	1367	1367	1367	1367	0
540	20240910	100400	15320970	1367	1367	1367	1367	0
541	20240910	100300	15320970	1367	1367	1367	1367	0
542	20240910	100200	15320970	1367	1367	1367	1367	201
543	20240910	100100	15046203	1367	1367	1367	1367	0
544	20240910	100000	15046203	1367	1367	1367	1367	2
545	20240910	095900	15043469	1367	1367	1367	1367	100
546	20240910	095800	14906769	1367	1367	1367	1367	0
547	20240910	095700	14906769	1367	1367	1367	1367	0
548	20240910	095600	14906769	1367	1367	1367	1367	0
549	20240910	095500	14906769	1367	1367	1367	1367	0
550	20240910	095400	14906769	1367	1367	1367	1367	0
551	20240910	095300	14906769	1367	1367	1367	1367	0
552	20240910	095200	14906769	1367	1367	1367	1367	0
553	20240910	095100	14906769	1367	1367	1367	1367	0
554	20240910	095000	14906769	1367	1367	1367	1367	0
555	20240910	094900	14906769	1367	1367	1367	1367	1
556	20240910	094800	14905402	1357	1357	1357	1357	0
557	20240910	094700	14905402	1357	1357	1357	1357	0
558	20240910	094600	14905402	1357	1357	1357	1357	0
559	20240910	094500	14905402	1357	1358	1358	1357	2000
560	20240910	094400	12190532	1358	1363	1363	1358	1000
561	20240910	094300	10832470	1363	1363	1363	1363	0
562	20240910	094200	10832470	1363	1363	1363	1363	0
563	20240910	094100	10832470	1363	1363	1363	1363	1
564	20240910	094000	10831107	1367	1367	1367	1367	0
565	20240910	093900	10831107	1367	1367	1367	1367	0
566	20240910	093800	10831107	1367	1367	1367	1367	0
567	20240910	093700	10831107	1367	1367	1367	1367	24
568	20240910	093600	10798299	1367	1367	1367	1367	6
569	20240910	093500	10790097	1367	1365	1367	1365	8
570	20240910	093400	10779163	1367	1367	1367	1367	0
571	20240910	093300	10779163	1367	1367	1367	1367	1
572	20240910	093200	10777796	1367	1367	1367	1367	5
573	20240910	093100	10770961	1367	1366	1367	1366	159
574	20240910	093000	10553618	1365	1366	1366	1365	486
575	20240910	092900	9890143	1367	1367	1367	1367	355
576	20240910	092800	9404858	1367	1367	1367	1367	0
577	20240910	092700	9404858	1367	1367	1367	1367	0
578	20240910	092600	9404858	1367	1367	1367	1367	0
579	20240910	092500	9404858	1367	1368	1368	1367	600
580	20240910	092400	8584301	1376	1376	1376	1376	0
581	20240910	092300	8584301	1376	1376	1376	1376	1
582	20240910	092200	8582925	1367	1367	1367	1367	0
583	20240910	092100	8582925	1367	1367	1367	1367	0
584	20240910	092000	8582925	1367	1367	1367	1367	152
585	20240910	091900	8375141	1381	1381	1381	1381	0
586	20240910	091800	8375141	1381	1381	1381	1381	0
587	20240910	091700	8375141	1381	1381	1381	1381	0
588	20240910	091600	8375141	1381	1381	1381	1381	0
589	20240910	091500	8375141	1381	1381	1381	1381	0
590	20240910	091400	8375141	1381	1381	1381	1381	1
591	20240910	091300	8373760	1366	1369	1369	1366	7
592	20240910	091200	8364185	1384	1384	1384	1384	0
593	20240910	091100	8364185	1384	1384	1384	1384	0
594	20240910	091000	8364185	1384	1384	1384	1384	1
595	20240910	090900	8362801	1370	1370	1370	1370	0
596	20240910	090800	8362801	1370	1379	1379	1370	3
597	20240910	090700	8358673	1379	1379	1379	1379	0
598	20240910	090600	8358673	1379	1379	1379	1379	0
599	20240910	090500	8358673	1379	1379	1379	1379	0
600	20240910	090400	8358673	1379	1379	1379	1379	0
601	20240910	090300	8358673	1379	1379	1379	1379	0
602	20240910	090200	8358673	1379	1379	1379	1379	0
603	20240910	090100	8358673	1379	1380	1381	1379	25
604	20240910	090000	8324164	1384	1380	1384	1380	6032