KissMeData/024740/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	190700	183760714	1880	1880	1880	1880	3375
3	20240912	190600	183760714	1880	1880	1880	1880	0
4	20240912	190500	183760714	1880	1880	1880	1880	0
5	20240912	190400	183760714	1880	1880	1880	1880	0
6	20240912	190300	183760714	1880	1880	1880	1880	0
7	20240912	190200	183760714	1880	1880	1880	1880	0
8	20240912	190100	183760714	1880	1880	1880	1880	0
9	20240912	190000	183760714	1880	1880	1880	1880	0
10	20240912	185900	183760714	1880	1880	1880	1880	0
11	20240912	185800	183760714	1880	1880	1880	1880	0
12	20240912	185700	183760714	1880	1880	1880	1880	0
13	20240912	185600	183760714	1880	1880	1880	1880	0
14	20240912	185500	183760714	1880	1880	1880	1880	0
15	20240912	185400	183760714	1880	1880	1880	1880	0
16	20240912	185300	183760714	1880	1880	1880	1880	0
17	20240912	185200	183760714	1880	1880	1880	1880	0
18	20240912	185100	183760714	1880	1880	1880	1880	0
19	20240912	185000	183760714	1880	1880	1880	1880	0
20	20240912	184900	183760714	1880	1880	1880	1880	0
21	20240912	184800	183760714	1880	1880	1880	1880	0
22	20240912	184700	183760714	1880	1880	1880	1880	0
23	20240912	184600	183760714	1880	1880	1880	1880	0
24	20240912	184500	183760714	1880	1880	1880	1880	0
25	20240912	184400	183760714	1880	1880	1880	1880	0
26	20240912	184300	183760714	1880	1880	1880	1880	0
27	20240912	184200	183760714	1880	1880	1880	1880	0
28	20240912	184100	183760714	1880	1880	1880	1880	0
29	20240912	184000	183760714	1880	1880	1880	1880	0
30	20240912	183900	183760714	1880	1880	1880	1880	0
31	20240912	183800	183760714	1880	1880	1880	1880	0
32	20240912	183700	183760714	1880	1880	1880	1880	3375
33	20240912	183600	183760714	1880	1880	1880	1880	0
34	20240912	183500	183760714	1880	1880	1880	1880	0
35	20240912	183400	183760714	1880	1880	1880	1880	0
36	20240912	183300	183760714	1880	1880	1880	1880	0
37	20240912	183200	183760714	1880	1880	1880	1880	0
38	20240912	183100	183760714	1880	1880	1880	1880	0
39	20240912	183000	183760714	1880	1880	1880	1880	0
40	20240912	182900	183760714	1880	1880	1880	1880	0
41	20240912	182800	183760714	1880	1880	1880	1880	0
42	20240912	182700	183760714	1880	1880	1880	1880	0
43	20240912	182600	183760714	1880	1880	1880	1880	0
44	20240912	182500	183760714	1880	1880	1880	1880	0
45	20240912	182400	183760714	1880	1880	1880	1880	0
46	20240912	182300	183760714	1880	1880	1880	1880	0
47	20240912	182200	183760714	1880	1880	1880	1880	0
48	20240912	182100	183760714	1880	1880	1880	1880	0
49	20240912	182000	183760714	1880	1880	1880	1880	0
50	20240912	181900	183760714	1880	1880	1880	1880	0
51	20240912	181800	183760714	1880	1880	1880	1880	0
52	20240912	181700	183760714	1880	1880	1880	1880	0
53	20240912	181600	183760714	1880	1880	1880	1880	0
54	20240912	181500	183760714	1880	1880	1880	1880	0
55	20240912	181400	183760714	1880	1880	1880	1880	0
56	20240912	181300	183760714	1880	1880	1880	1880	0
57	20240912	181200	183760714	1880	1880	1880	1880	0
58	20240912	181100	183760714	1880	1880	1880	1880	0
59	20240912	181000	183760714	1880	1880	1880	1880	0
60	20240912	180900	183760714	1880	1880	1880	1880	0
61	20240912	180800	183760714	1880	1880	1880	1880	0
62	20240912	180700	183760714	1880	1880	1880	1880	3375
63	20240912	180600	183760714	1880	1880	1880	1880	0
64	20240912	180500	183760714	1880	1880	1880	1880	0
65	20240912	180400	183760714	1880	1880	1880	1880	0
66	20240912	180300	183760714	1880	1880	1880	1880	0
67	20240912	180200	183760714	1880	1880	1880	1880	0
68	20240912	180100	183760714	1880	1880	1880	1880	0
69	20240912	180000	183760714	1880	1880	1880	1880	0
70	20240912	175900	183760714	1880	1880	1880	1880	0
71	20240912	175800	183760714	1880	1880	1880	1880	0
72	20240912	175700	183760714	1880	1880	1880	1880	0
73	20240912	175600	183760714	1880	1880	1880	1880	0
74	20240912	175500	183760714	1880	1880	1880	1880	0
75	20240912	175400	183760714	1880	1880	1880	1880	0
76	20240912	175300	183760714	1880	1880	1880	1880	0
77	20240912	175200	183760714	1880	1880	1880	1880	0
78	20240912	175100	183760714	1880	1880	1880	1880	0
79	20240912	175000	183760714	1880	1880	1880	1880	0
80	20240912	174900	183760714	1880	1880	1880	1880	0
81	20240912	174800	183760714	1880	1880	1880	1880	0
82	20240912	174700	183760714	1880	1880	1880	1880	0
83	20240912	174600	183760714	1880	1880	1880	1880	0
84	20240912	174500	183760714	1880	1880	1880	1880	0
85	20240912	174400	183760714	1880	1880	1880	1880	0
86	20240912	174300	183760714	1880	1880	1880	1880	0
87	20240912	174200	183760714	1880	1880	1880	1880	0
88	20240912	174100	183760714	1880	1880	1880	1880	0
89	20240912	174000	183760714	1880	1880	1880	1880	0
90	20240912	173900	183760714	1880	1880	1880	1880	0
91	20240912	173800	183760714	1880	1880	1880	1880	0
92	20240912	173700	183760714	1880	1880	1880	1880	3375
93	20240912	173600	183760714	1880	1880	1880	1880	0
94	20240912	173500	183760714	1880	1880	1880	1880	0
95	20240912	173400	183760714	1880	1880	1880	1880	0
96	20240912	173300	183760714	1880	1880	1880	1880	0
97	20240912	173200	183760714	1880	1880	1880	1880	0
98	20240912	173100	183760714	1880	1880	1880	1880	0
99	20240912	173000	183760714	1880	1880	1880	1880	0
100	20240912	172900	183760714	1880	1880	1880	1880	0
101	20240912	172800	183760714	1880	1880	1880	1880	0
102	20240912	172700	183760714	1880	1880	1880	1880	0
103	20240912	172600	183760714	1880	1880	1880	1880	0
104	20240912	172500	183760714	1880	1880	1880	1880	0
105	20240912	172400	183760714	1880	1880	1880	1880	0
106	20240912	172300	183760714	1880	1880	1880	1880	0
107	20240912	172200	183760714	1880	1880	1880	1880	0
108	20240912	172100	183760714	1880	1880	1880	1880	0
109	20240912	172000	183760714	1880	1880	1880	1880	0
110	20240912	171900	183760714	1880	1880	1880	1880	0
111	20240912	171800	183760714	1880	1880	1880	1880	0
112	20240912	171700	183760714	1880	1880	1880	1880	0
113	20240912	171600	183760714	1880	1880	1880	1880	0
114	20240912	171500	183760714	1880	1880	1880	1880	0
115	20240912	171400	183760714	1880	1880	1880	1880	0
116	20240912	171300	183760714	1880	1880	1880	1880	0
117	20240912	171200	183760714	1880	1880	1880	1880	0
118	20240912	171100	183760714	1880	1880	1880	1880	0
119	20240912	171000	183760714	1880	1880	1880	1880	0
120	20240912	170900	183760714	1880	1880	1880	1880	0
121	20240912	170800	183760714	1880	1880	1880	1880	0
122	20240912	170700	183760714	1880	1880	1880	1880	3375
123	20240912	170600	183760714	1880	1880	1880	1880	0
124	20240912	170500	183760714	1880	1880	1880	1880	0
125	20240912	170400	183760714	1880	1880	1880	1880	0
126	20240912	170300	183760714	1880	1880	1880	1880	0
127	20240912	170200	183760714	1880	1880	1880	1880	0
128	20240912	170100	183760714	1880	1880	1880	1880	0
129	20240912	170000	183760714	1880	1880	1880	1880	0
130	20240912	165900	183760714	1880	1880	1880	1880	0
131	20240912	165800	183760714	1880	1880	1880	1880	0
132	20240912	165700	183760714	1880	1880	1880	1880	0
133	20240912	165600	183760714	1880	1880	1880	1880	0
134	20240912	165500	183760714	1880	1880	1880	1880	0
135	20240912	165400	183760714	1880	1880	1880	1880	0
136	20240912	165300	183760714	1880	1880	1880	1880	0
137	20240912	165200	183760714	1880	1880	1880	1880	0
138	20240912	165100	183760714	1880	1880	1880	1880	0
139	20240912	165000	183760714	1880	1880	1880	1880	0
140	20240912	164900	183760714	1880	1880	1880	1880	0
141	20240912	164800	183760714	1880	1880	1880	1880	0
142	20240912	164700	183760714	1880	1880	1880	1880	0
143	20240912	164600	183760714	1880	1880	1880	1880	0
144	20240912	164500	183760714	1880	1880	1880	1880	0
145	20240912	164400	183760714	1880	1880	1880	1880	0
146	20240912	164300	183760714	1880	1880	1880	1880	0
147	20240912	164200	183760714	1880	1880	1880	1880	0
148	20240912	164100	183760714	1880	1880	1880	1880	0
149	20240912	164000	183760714	1880	1880	1880	1880	0
150	20240912	163900	183760714	1880	1880	1880	1880	0
151	20240912	163800	183760714	1880	1880	1880	1880	0
152	20240912	163700	183760714	1880	1880	1880	1880	3375
153	20240912	163600	183760714	1880	1880	1880	1880	0
154	20240912	163500	183760714	1880	1880	1880	1880	0
155	20240912	163400	183760714	1880	1880	1880	1880	0
156	20240912	163300	183760714	1880	1880	1880	1880	0
157	20240912	163200	183760714	1880	1880	1880	1880	0
158	20240912	163100	183760714	1880	1880	1880	1880	0
159	20240912	163000	183760714	1880	1880	1880	1880	0
160	20240912	162900	183760714	1880	1880	1880	1880	0
161	20240912	162800	183760714	1880	1880	1880	1880	0
162	20240912	162700	183760714	1880	1880	1880	1880	0
163	20240912	162600	183760714	1880	1880	1880	1880	0
164	20240912	162500	183760714	1880	1880	1880	1880	0
165	20240912	162400	183760714	1880	1880	1880	1880	0
166	20240912	162300	183760714	1880	1880	1880	1880	0
167	20240912	162200	183760714	1880	1880	1880	1880	0
168	20240912	162100	183760714	1880	1880	1880	1880	0
169	20240912	162000	183760714	1880	1880	1880	1880	0
170	20240912	161900	183760714	1880	1880	1880	1880	0
171	20240912	161800	183760714	1880	1880	1880	1880	0
172	20240912	161700	183760714	1880	1880	1880	1880	0
173	20240912	161600	183760714	1880	1880	1880	1880	0
174	20240912	161500	183760714	1880	1880	1880	1880	0
175	20240912	161400	183760714	1880	1880	1880	1880	0
176	20240912	161300	183760714	1880	1880	1880	1880	0
177	20240912	161200	183760714	1880	1880	1880	1880	0
178	20240912	161100	183760714	1880	1880	1880	1880	0
179	20240912	161000	183760714	1880	1880	1880	1880	0
180	20240912	160900	183760714	1880	1880	1880	1880	0
181	20240912	160800	183760714	1880	1880	1880	1880	0
182	20240912	160700	183760714	1880	1880	1880	1880	3375
183	20240912	160600	183760714	1880	1880	1880	1880	0
184	20240912	160500	183760714	1880	1880	1880	1880	0
185	20240912	160400	183760714	1880	1880	1880	1880	0
186	20240912	160300	183760714	1880	1880	1880	1880	0
187	20240912	160200	183760714	1880	1880	1880	1880	0
188	20240912	160100	183760714	1880	1880	1880	1880	0
189	20240912	160000	183760714	1880	1880	1880	1880	0
190	20240912	155900	183760714	1880	1880	1880	1880	0
191	20240912	155800	183760714	1880	1880	1880	1880	0
192	20240912	155700	183760714	1880	1880	1880	1880	0
193	20240912	155600	183760714	1880	1880	1880	1880	0
194	20240912	155500	183760714	1880	1880	1880	1880	0
195	20240912	155400	183760714	1880	1880	1880	1880	0
196	20240912	155300	183760714	1880	1880	1880	1880	0
197	20240912	155200	183760714	1880	1880	1880	1880	0
198	20240912	155100	183760714	1880	1880	1880	1880	0
199	20240912	155000	183760714	1880	1880	1880	1880	0
200	20240912	154900	183760714	1880	1880	1880	1880	0
201	20240912	154800	183760714	1880	1880	1880	1880	0
202	20240912	154700	183760714	1880	1880	1880	1880	0
203	20240912	154600	183760714	1880	1880	1880	1880	0
204	20240912	154500	183760714	1880	1880	1880	1880	0
205	20240912	154400	183760714	1880	1880	1880	1880	0
206	20240912	154300	183760714	1880	1880	1880	1880	0
207	20240912	154200	183760714	1880	1880	1880	1880	0
208	20240912	154100	183760714	1880	1880	1880	1880	0
209	20240912	154000	183760714	1880	1880	1880	1880	0
210	20240912	153900	183760714	1880	1880	1880	1880	0
211	20240912	153800	183760714	1880	1880	1880	1880	0
212	20240912	153700	183760714	1880	1880	1880	1880	3375
213	20240912	153600	183760714	1880	1880	1880	1880	0
214	20240912	153500	183760714	1880	1880	1880	1880	0
215	20240912	153400	183760714	1880	1880	1880	1880	0
216	20240912	153300	183760714	1880	1880	1880	1880	0
217	20240912	153200	183760714	1880	1880	1880	1880	0
218	20240912	153100	183760714	1880	1880	1880	1880	0
219	20240912	153000	183760714	1880	1880	1880	1880	3375
220	20240912	152900	177415714	1884	1884	1884	1884	0
221	20240912	152800	177415714	1884	1884	1884	1884	0
222	20240912	152700	177415714	1884	1884	1884	1884	0
223	20240912	152600	177415714	1884	1884	1884	1884	0
224	20240912	152500	177415714	1884	1884	1884	1884	0
225	20240912	152400	177415714	1884	1884	1884	1884	0
226	20240912	152300	177415714	1884	1884	1884	1884	0
227	20240912	152200	177415714	1884	1884	1884	1884	0
228	20240912	152100	177415714	1884	1884	1884	1884	0
229	20240912	152000	177415714	1884	1884	1884	1884	0
230	20240912	151900	177415714	1884	1878	1884	1878	7322
231	20240912	151800	163644514	1878	1878	1878	1878	100
232	20240912	151700	163456714	1878	1876	1878	1876	800
233	20240912	151600	161955912	1876	1876	1876	1876	0
234	20240912	151500	161955912	1876	1876	1876	1876	0
235	20240912	151400	161955912	1876	1873	1876	1860	6509
236	20240912	151300	149822996	1878	1878	1878	1878	0
237	20240912	151200	149822996	1878	1878	1878	1878	0
238	20240912	151100	149822996	1878	1878	1878	1878	0
239	20240912	151000	149822996	1878	1878	1878	1878	0
240	20240912	150900	149822996	1878	1878	1878	1878	500
241	20240912	150800	148883996	1878	1878	1878	1878	2017
242	20240912	150700	145096070	1878	1878	1878	1878	0
243	20240912	150600	145096070	1878	1878	1878	1878	0
244	20240912	150500	145096070	1878	1878	1878	1878	400
245	20240912	150400	144344870	1879	1879	1879	1879	0
246	20240912	150300	144344870	1879	1879	1879	1879	0
247	20240912	150200	144344870	1879	1879	1879	1879	0
248	20240912	150100	144344870	1879	1879	1879	1879	0
249	20240912	150000	144344870	1879	1879	1879	1879	0
250	20240912	145900	144344870	1879	1879	1879	1879	0
251	20240912	145800	144344870	1879	1879	1879	1879	0
252	20240912	145700	144344870	1879	1879	1879	1879	0
253	20240912	145600	144344870	1879	1879	1879	1879	0
254	20240912	145500	144344870	1879	1879	1879	1879	0
255	20240912	145400	144344870	1879	1879	1879	1879	0
256	20240912	145300	144344870	1879	1879	1879	1879	1
257	20240912	145200	144342991	1879	1879	1879	1879	0
258	20240912	145100	144342991	1879	1879	1879	1879	0
259	20240912	145000	144342991	1879	1879	1879	1879	0
260	20240912	144900	144342991	1879	1879	1879	1879	0
261	20240912	144800	144342991	1879	1879	1879	1879	70
262	20240912	144700	144211461	1879	1879	1879	1879	100
263	20240912	144600	144023561	1879	1876	1879	1876	2521
264	20240912	144500	139289123	1876	1876	1876	1876	0
265	20240912	144400	139289123	1876	1876	1876	1876	0
266	20240912	144300	139289123	1876	1876	1876	1876	0
267	20240912	144200	139289123	1876	1876	1876	1876	100
268	20240912	144100	139101523	1876	1876	1876	1876	0
269	20240912	144000	139101523	1876	1876	1876	1876	0
270	20240912	143900	139101523	1876	1876	1876	1876	0
271	20240912	143800	139101523	1876	1876	1876	1876	0
272	20240912	143700	139101523	1876	1876	1876	1876	0
273	20240912	143600	139101523	1876	1876	1876	1876	200
274	20240912	143500	138726323	1871	1871	1871	1871	0
275	20240912	143400	138726323	1871	1871	1871	1871	0
276	20240912	143300	138726323	1871	1871	1871	1871	1
277	20240912	143200	138724452	1876	1876	1876	1876	3
278	20240912	143100	138718824	1877	1877	1877	1877	0
279	20240912	143000	138718824	1877	1877	1877	1877	0
280	20240912	142900	138718824	1877	1877	1877	1877	0
281	20240912	142800	138718824	1877	1877	1877	1877	0
282	20240912	142700	138718824	1877	1877	1877	1877	1
283	20240912	142600	138716947	1871	1871	1871	1871	0
284	20240912	142500	138716947	1871	1871	1871	1871	0
285	20240912	142400	138716947	1871	1871	1871	1871	4
286	20240912	142300	138709463	1871	1871	1871	1871	3
287	20240912	142200	138703850	1870	1870	1870	1870	0
288	20240912	142100	138703850	1870	1870	1870	1870	0
289	20240912	142000	138703850	1870	1870	1870	1870	5
290	20240912	141900	138694500	1877	1877	1877	1877	5
291	20240912	141800	138685115	1871	1871	1871	1871	0
292	20240912	141700	138685115	1871	1871	1871	1871	5
293	20240912	141600	138675760	1877	1877	1877	1877	0
294	20240912	141500	138675760	1877	1877	1877	1877	0
295	20240912	141400	138675760	1877	1877	1877	1877	0
296	20240912	141300	138675760	1877	1877	1877	1877	0
297	20240912	141200	138675760	1877	1877	1877	1877	0
298	20240912	141100	138675760	1877	1877	1877	1877	0
299	20240912	141000	138675760	1877	1877	1877	1877	0
300	20240912	140900	138675760	1877	1877	1877	1877	1
301	20240912	140800	138673883	1876	1876	1876	1876	0
302	20240912	140700	138673883	1876	1876	1876	1876	0
303	20240912	140600	138673883	1876	1875	1876	1875	993
304	20240912	140500	136811029	1875	1875	1875	1875	200
305	20240912	140400	136436029	1875	1875	1875	1875	0
306	20240912	140300	136436029	1875	1875	1875	1875	0
307	20240912	140200	136436029	1875	1875	1875	1875	0
308	20240912	140100	136436029	1875	1875	1875	1875	370
309	20240912	140000	135742279	1875	1875	1875	1875	26
310	20240912	135900	135693529	1876	1876	1876	1876	0
311	20240912	135800	135693529	1876	1876	1876	1876	0
312	20240912	135700	135693529	1876	1875	1876	1875	1772
313	20240912	135600	132371028	1874	1871	1874	1871	870
314	20240912	135500	130742480	1871	1871	1871	1871	1
315	20240912	135400	130740609	1871	1871	1871	1871	0
316	20240912	135300	130740609	1871	1870	1871	1870	1964
317	20240912	135200	127067928	1870	1870	1870	1870	0
318	20240912	135100	127067928	1870	1870	1870	1870	0
319	20240912	135000	127067928	1870	1870	1870	1870	600
320	20240912	134900	125945928	1868	1868	1868	1868	5
321	20240912	134800	125936588	1870	1870	1870	1870	1
322	20240912	134700	125934718	1868	1868	1868	1868	300
323	20240912	134600	125374318	1870	1870	1870	1870	0
324	20240912	134500	125374318	1870	1870	1870	1870	0
325	20240912	134400	125374318	1870	1870	1870	1870	0
326	20240912	134300	125374318	1870	1870	1870	1870	0
327	20240912	134200	125374318	1870	1870	1870	1870	0
328	20240912	134100	125374318	1870	1868	1870	1868	11
329	20240912	134000	125353768	1868	1868	1868	1868	0
330	20240912	133900	125353768	1868	1868	1868	1868	0
331	20240912	133800	125353768	1868	1868	1868	1868	0
332	20240912	133700	125353768	1868	1868	1868	1868	0
333	20240912	133600	125353768	1868	1868	1868	1868	0
334	20240912	133500	125353768	1868	1868	1868	1868	1
335	20240912	133400	125351900	1867	1867	1867	1867	0
336	20240912	133300	125351900	1867	1867	1867	1867	0
337	20240912	133200	125351900	1867	1867	1867	1867	1
338	20240912	133100	125350033	1868	1868	1868	1868	0
339	20240912	133000	125350033	1868	1868	1868	1868	0
340	20240912	132900	125350033	1868	1868	1868	1868	0
341	20240912	132800	125350033	1868	1868	1868	1868	0
342	20240912	132700	125350033	1868	1868	1868	1868	0
343	20240912	132600	125350033	1868	1868	1868	1868	0
344	20240912	132500	125350033	1868	1868	1868	1868	0
345	20240912	132400	125350033	1868	1868	1868	1868	0
346	20240912	132300	125350033	1868	1868	1868	1868	0
347	20240912	132200	125350033	1868	1868	1868	1868	0
348	20240912	132100	125350033	1868	1868	1868	1868	0
349	20240912	132000	125350033	1868	1868	1868	1868	1
350	20240912	131900	125348165	1868	1868	1868	1868	205
351	20240912	131800	124965225	1870	1870	1870	1870	0
352	20240912	131700	124965225	1870	1870	1870	1870	0
353	20240912	131600	124965225	1870	1870	1870	1870	0
354	20240912	131500	124965225	1870	1870	1870	1870	0
355	20240912	131400	124965225	1870	1870	1870	1870	0
356	20240912	131300	124965225	1870	1870	1870	1870	0
357	20240912	131200	124965225	1870	1870	1870	1870	0
358	20240912	131100	124965225	1870	1870	1870	1870	0
359	20240912	131000	124965225	1870	1870	1870	1870	0
360	20240912	130900	124965225	1870	1870	1870	1870	0
361	20240912	130800	124965225	1870	1870	1870	1870	0
362	20240912	130700	124965225	1870	1870	1870	1870	370
363	20240912	130600	124273325	1868	1868	1868	1868	0
364	20240912	130500	124273325	1868	1868	1868	1868	13
365	20240912	130400	124249041	1870	1870	1870	1870	0
366	20240912	130300	124249041	1870	1870	1870	1870	0
367	20240912	130200	124249041	1870	1870	1870	1870	301
368	20240912	130100	123686171	1868	1868	1868	1868	0
369	20240912	130000	123686171	1868	1868	1868	1868	2
370	20240912	125900	123682435	1870	1870	1870	1870	4009
371	20240912	125800	116185605	1870	1870	1870	1870	400
372	20240912	125700	115437605	1867	1867	1867	1867	0
373	20240912	125600	115437605	1867	1867	1867	1867	0
374	20240912	125500	115437605	1867	1867	1867	1867	0
375	20240912	125400	115437605	1867	1867	1867	1867	0
376	20240912	125300	115437605	1867	1870	1870	1867	140
377	20240912	125200	115176043	1870	1870	1870	1870	496
378	20240912	125100	114248523	1871	1871	1871	1871	0
379	20240912	125000	114248523	1871	1871	1871	1871	0
380	20240912	124900	114248523	1871	1871	1871	1871	444
381	20240912	124800	113417799	1870	1868	1870	1868	464
382	20240912	124700	112550347	1867	1867	1867	1867	0
383	20240912	124600	112550347	1867	1867	1867	1867	4
384	20240912	124500	112542879	1868	1868	1868	1868	0
385	20240912	124400	112542879	1868	1868	1868	1868	16
386	20240912	124300	112512991	1871	1871	1871	1871	0
387	20240912	124200	112512991	1871	1871	1871	1871	0
388	20240912	124100	112512991	1871	1871	1871	1871	0
389	20240912	124000	112512991	1871	1871	1871	1871	0
390	20240912	123900	112512991	1871	1871	1871	1871	0
391	20240912	123800	112512991	1871	1871	1871	1871	0
392	20240912	123700	112512991	1871	1871	1871	1871	0
393	20240912	123600	112512991	1871	1871	1871	1871	0
394	20240912	123500	112512991	1871	1871	1871	1871	0
395	20240912	123400	112512991	1871	1871	1871	1871	0
396	20240912	123300	112512991	1871	1871	1871	1871	0
397	20240912	123200	112512991	1871	1871	1871	1871	0
398	20240912	123100	112512991	1871	1871	1871	1871	3
399	20240912	123000	112507378	1863	1863	1863	1863	0
400	20240912	122900	112507378	1863	1863	1863	1863	0
401	20240912	122800	112507378	1863	1865	1865	1863	2000
402	20240912	122700	108780074	1865	1865	1865	1865	0
403	20240912	122600	108780074	1865	1865	1865	1865	0
404	20240912	122500	108780074	1865	1865	1865	1865	0
405	20240912	122400	108780074	1865	1865	1865	1865	0
406	20240912	122300	108780074	1865	1865	1865	1865	0
407	20240912	122200	108780074	1865	1865	1865	1865	0
408	20240912	122100	108780074	1865	1865	1865	1865	0
409	20240912	122000	108780074	1865	1865	1865	1865	0
410	20240912	121900	108780074	1865	1865	1865	1865	0
411	20240912	121800	108780074	1865	1865	1865	1865	0
412	20240912	121700	108780074	1865	1865	1865	1865	0
413	20240912	121600	108780074	1865	1865	1865	1865	0
414	20240912	121500	108780074	1865	1865	1865	1865	0
415	20240912	121400	108780074	1865	1865	1865	1865	0
416	20240912	121300	108780074	1865	1865	1865	1865	1
417	20240912	121200	108778209	1865	1865	1865	1865	0
418	20240912	121100	108778209	1865	1865	1865	1865	0
419	20240912	121000	108778209	1865	1865	1865	1865	0
420	20240912	120900	108778209	1865	1865	1865	1865	0
421	20240912	120800	108778209	1865	1865	1865	1865	0
422	20240912	120700	108778209	1865	1865	1865	1865	0
423	20240912	120600	108778209	1865	1865	1865	1865	0
424	20240912	120500	108778209	1865	1865	1865	1865	0
425	20240912	120400	108778209	1865	1865	1865	1865	0
426	20240912	120300	108778209	1865	1865	1865	1865	196
427	20240912	120200	108412669	1872	1872	1872	1872	1
428	20240912	120100	108410797	1865	1865	1865	1865	0
429	20240912	120000	108410797	1865	1865	1865	1865	0
430	20240912	115900	108410797	1865	1865	1865	1865	0
431	20240912	115800	108410797	1865	1865	1865	1865	0
432	20240912	115700	108410797	1865	1865	1865	1865	0
433	20240912	115600	108410797	1865	1865	1865	1865	0
434	20240912	115500	108410797	1865	1865	1865	1865	0
435	20240912	115400	108410797	1865	1865	1865	1865	0
436	20240912	115300	108410797	1865	1865	1865	1865	0
437	20240912	115200	108410797	1865	1865	1865	1865	0
438	20240912	115100	108410797	1865	1865	1865	1865	0
439	20240912	115000	108410797	1865	1865	1865	1865	0
440	20240912	114900	108410797	1865	1865	1865	1865	0
441	20240912	114800	108410797	1865	1865	1865	1865	0
442	20240912	114700	108410797	1865	1865	1865	1865	0
443	20240912	114600	108410797	1865	1865	1865	1865	0
444	20240912	114500	108410797	1865	1865	1865	1865	0
445	20240912	114400	108410797	1865	1866	1866	1865	193
446	20240912	114300	108050795	1866	1866	1866	1866	0
447	20240912	114200	108050795	1866	1866	1866	1866	0
448	20240912	114100	108050795	1866	1866	1866	1866	0
449	20240912	114000	108050795	1866	1866	1866	1866	0
450	20240912	113900	108050795	1866	1866	1866	1866	0
451	20240912	113800	108050795	1866	1866	1866	1866	0
452	20240912	113700	108050795	1866	1866	1866	1866	0
453	20240912	113600	108050795	1866	1866	1866	1866	0
454	20240912	113500	108050795	1866	1866	1866	1866	0
455	20240912	113400	108050795	1866	1866	1866	1866	0
456	20240912	113300	108050795	1866	1866	1866	1866	0
457	20240912	113200	108050795	1866	1866	1866	1866	0
458	20240912	113100	108050795	1866	1866	1866	1866	0
459	20240912	113000	108050795	1866	1866	1866	1866	0
460	20240912	112900	108050795	1866	1866	1866	1866	0
461	20240912	112800	108050795	1866	1866	1866	1866	0
462	20240912	112700	108050795	1866	1866	1866	1866	0
463	20240912	112600	108050795	1866	1866	1866	1866	0
464	20240912	112500	108050795	1866	1866	1866	1866	0
465	20240912	112400	108050795	1866	1866	1866	1866	0
466	20240912	112300	108050795	1866	1866	1866	1866	1
467	20240912	112200	108048929	1864	1864	1864	1864	0
468	20240912	112100	108048929	1864	1864	1864	1864	0
469	20240912	112000	108048929	1864	1870	1870	1864	20
470	20240912	111900	108011607	1874	1874	1874	1874	0
471	20240912	111800	108011607	1874	1874	1874	1874	0
472	20240912	111700	108011607	1874	1874	1874	1874	100
473	20240912	111600	107824207	1874	1874	1874	1874	0
474	20240912	111500	107824207	1874	1874	1874	1874	532
475	20240912	111400	106827239	1874	1875	1875	1874	874
476	20240912	111300	105188878	1877	1877	1877	1877	0
477	20240912	111200	105188878	1877	1877	1877	1877	0
478	20240912	111100	105188878	1877	1877	1877	1877	0
479	20240912	111000	105188878	1877	1877	1877	1877	100
480	20240912	110900	105001178	1877	1877	1877	1877	0
481	20240912	110800	105001178	1877	1877	1877	1877	200
482	20240912	110700	104625778	1877	1877	1877	1877	0
483	20240912	110600	104625778	1877	1877	1877	1877	0
484	20240912	110500	104625778	1877	1876	1877	1876	254
485	20240912	110400	104149220	1874	1874	1874	1874	100
486	20240912	110300	103961820	1875	1873	1875	1873	5245
487	20240912	110200	94135100	1872	1871	1872	1871	674
488	20240912	110100	92873546	1871	1870	1871	1870	342
489	20240912	110000	92233666	1871	1871	1871	1871	0
490	20240912	105900	92233666	1871	1871	1871	1871	0
491	20240912	105800	92233666	1871	1871	1871	1871	0
492	20240912	105700	92233666	1871	1871	1871	1871	0
493	20240912	105600	92233666	1871	1871	1871	1871	0
494	20240912	105500	92233666	1871	1871	1871	1871	0
495	20240912	105400	92233666	1871	1871	1871	1871	0
496	20240912	105300	92233666	1871	1871	1871	1871	0
497	20240912	105200	92233666	1871	1871	1871	1871	0
498	20240912	105100	92233666	1871	1871	1871	1871	0
499	20240912	105000	92233666	1871	1871	1871	1871	0
500	20240912	104900	92233666	1871	1871	1871	1871	0
501	20240912	104800	92233666	1871	1871	1871	1871	1
502	20240912	104700	92231795	1865	1865	1865	1865	0
503	20240912	104600	92231795	1865	1865	1865	1865	0
504	20240912	104500	92231795	1865	1865	1865	1865	297
505	20240912	104400	91677890	1863	1863	1863	1863	0
506	20240912	104300	91677890	1863	1863	1863	1863	0
507	20240912	104200	91677890	1863	1863	1863	1863	0
508	20240912	104100	91677890	1863	1863	1863	1863	0
509	20240912	104000	91677890	1863	1863	1863	1863	0
510	20240912	103900	91677890	1863	1863	1863	1863	179
511	20240912	103800	91344413	1863	1863	1863	1863	21
512	20240912	103700	91305290	1863	1863	1863	1863	0
513	20240912	103600	91305290	1863	1863	1863	1863	0
514	20240912	103500	91305290	1863	1863	1863	1863	0
515	20240912	103400	91305290	1863	1863	1863	1863	0
516	20240912	103300	91305290	1863	1863	1863	1863	0
517	20240912	103200	91305290	1863	1863	1863	1863	0
518	20240912	103100	91305290	1863	1863	1863	1863	0
519	20240912	103000	91305290	1863	1863	1863	1863	0
520	20240912	102900	91305290	1863	1863	1863	1863	0
521	20240912	102800	91305290	1863	1863	1863	1863	317
522	20240912	102700	90714719	1863	1863	1863	1863	0
523	20240912	102600	90714719	1863	1863	1863	1863	0
524	20240912	102500	90714719	1863	1863	1863	1863	0
525	20240912	102400	90714719	1863	1863	1863	1863	0
526	20240912	102300	90714719	1863	1863	1863	1863	0
527	20240912	102200	90714719	1863	1863	1863	1863	100
528	20240912	102100	90528419	1864	1864	1864	1864	120
529	20240912	102000	90304739	1865	1865	1865	1865	0
530	20240912	101900	90304739	1865	1865	1865	1865	0
531	20240912	101800	90304739	1865	1867	1867	1865	3703
532	20240912	101700	83396650	1868	1870	1870	1868	5000
533	20240912	101600	74055030	1870	1870	1870	1870	0
534	20240912	101500	74055030	1870	1870	1870	1870	0
535	20240912	101400	74055030	1870	1870	1870	1870	21
536	20240912	101300	74015760	1870	1873	1873	1870	2
537	20240912	101200	74012017	1869	1869	1869	1869	0
538	20240912	101100	74012017	1869	1869	1869	1869	0
539	20240912	101000	74012017	1869	1873	1873	1869	401
540	20240912	100900	73260948	1873	1873	1873	1873	15
541	20240912	100800	73232853	1872	1872	1872	1872	0
542	20240912	100700	73232853	1872	1870	1872	1870	1098
543	20240912	100600	71178293	1870	1870	1870	1870	13
544	20240912	100500	71153983	1870	1870	1870	1870	0
545	20240912	100400	71153983	1870	1870	1870	1870	1945
546	20240912	100300	67516833	1868	1868	1868	1868	0
547	20240912	100200	67516833	1868	1868	1868	1868	43
548	20240912	100100	67436509	1868	1868	1868	1868	78
549	20240912	100000	67290805	1869	1869	1869	1869	35
550	20240912	095900	67225390	1870	1870	1870	1870	55
551	20240912	095800	67122540	1871	1871	1871	1871	3
552	20240912	095700	67116927	1874	1874	1874	1874	0
553	20240912	095600	67116927	1874	1874	1874	1874	0
554	20240912	095500	67116927	1874	1874	1874	1874	0
555	20240912	095400	67116927	1874	1874	1874	1874	1
556	20240912	095300	67115053	1868	1868	1868	1868	0
557	20240912	095200	67115053	1868	1868	1868	1868	0
558	20240912	095100	67115053	1868	1868	1868	1868	1116
559	20240912	095000	65030365	1867	1869	1869	1867	595
560	20240912	094900	63919300	1875	1875	1875	1875	0
561	20240912	094800	63919300	1875	1875	1875	1875	0
562	20240912	094700	63919300	1875	1871	1875	1871	300
563	20240912	094600	63357928	1870	1870	1870	1870	0
564	20240912	094500	63357928	1870	1870	1870	1870	0
565	20240912	094400	63357928	1870	1871	1871	1870	1141
566	20240912	094300	61223736	1870	1870	1870	1870	1
567	20240912	094200	61221866	1870	1870	1870	1870	10
568	20240912	094100	61203166	1877	1877	1877	1877	0
569	20240912	094000	61203166	1877	1877	1877	1877	0
570	20240912	093900	61203166	1877	1877	1877	1877	1
571	20240912	093800	61201289	1878	1878	1878	1878	3
572	20240912	093700	61195655	1870	1870	1870	1870	0
573	20240912	093600	61195655	1870	1870	1870	1870	0
574	20240912	093500	61195655	1870	1870	1870	1870	0
575	20240912	093400	61195655	1870	1870	1870	1870	542
576	20240912	093300	60182115	1876	1876	1876	1876	0
577	20240912	093200	60182115	1876	1876	1876	1876	0
578	20240912	093100	60182115	1876	1878	1878	1876	300
579	20240912	093000	59619015	1880	1880	1880	1880	115
580	20240912	092900	59402815	1880	1881	1881	1880	105
581	20240912	092800	59205315	1881	1881	1881	1881	1
582	20240912	092700	59203434	1880	1880	1880	1880	0
583	20240912	092600	59203434	1880	1880	1880	1880	0
584	20240912	092500	59203434	1880	1877	1880	1877	4204
585	20240912	092400	51310122	1876	1866	1876	1866	11611
586	20240912	092300	29551718	1866	1866	1866	1866	210
587	20240912	092200	29159858	1866	1866	1866	1866	0
588	20240912	092100	29159858	1866	1866	1866	1866	50
589	20240912	092000	29066558	1865	1862	1865	1862	212
590	20240912	091900	28671214	1860	1861	1861	1860	199
591	20240912	091800	28301073	1860	1861	1861	1860	1400
592	20240912	091700	25695873	1861	1861	1861	1861	110
593	20240912	091600	25491163	1861	1861	1861	1861	9
594	20240912	091500	25474414	1870	1870	1870	1870	0
595	20240912	091400	25474414	1870	1870	1870	1870	0
596	20240912	091300	25474414	1870	1870	1870	1870	0
597	20240912	091200	25474414	1870	1870	1870	1870	2050
598	20240912	091100	21640914	1861	1861	1861	1861	0
599	20240912	091000	21640914	1861	1861	1861	1861	163
600	20240912	090900	21337571	1861	1862	1862	1861	1222
601	20240912	090800	19062713	1861	1861	1861	1861	50
602	20240912	090700	18969663	1873	1872	1873	1872	5391
603	20240912	090600	8872420	1875	1875	1875	1875	0
604	20240912	090500	8872420	1875	1874	1875	1874	500
605	20240912	090400	7935338	1876	1876	1876	1876	1
606	20240912	090300	7933462	1877	1877	1877	1877	0
607	20240912	090200	7933462	1877	1877	1877	1877	1
608	20240912	090100	7931585	1878	1878	1878	1878	1069
609	20240912	090000	5924003	1879	1875	1879	1875	3157