KissMeData/095720/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	200700	284819929	1770	1770	1770	1770	1891
3	20240927	200600	284819929	1770	1770	1770	1770	0
4	20240927	200500	284819929	1770	1770	1770	1770	0
5	20240927	200400	284819929	1770	1770	1770	1770	0
6	20240927	200300	284819929	1770	1770	1770	1770	0
7	20240927	200200	284819929	1770	1770	1770	1770	0
8	20240927	200100	284819929	1770	1770	1770	1770	0
9	20240927	200000	284819929	1770	1770	1770	1770	0
10	20240927	195900	284819929	1770	1770	1770	1770	0
11	20240927	195800	284819929	1770	1770	1770	1770	0
12	20240927	195700	284819929	1770	1770	1770	1770	0
13	20240927	195600	284819929	1770	1770	1770	1770	0
14	20240927	195500	284819929	1770	1770	1770	1770	0
15	20240927	195400	284819929	1770	1770	1770	1770	0
16	20240927	195300	284819929	1770	1770	1770	1770	0
17	20240927	195200	284819929	1770	1770	1770	1770	0
18	20240927	195100	284819929	1770	1770	1770	1770	0
19	20240927	195000	284819929	1770	1770	1770	1770	0
20	20240927	194900	284819929	1770	1770	1770	1770	0
21	20240927	194800	284819929	1770	1770	1770	1770	0
22	20240927	194700	284819929	1770	1770	1770	1770	0
23	20240927	194600	284819929	1770	1770	1770	1770	0
24	20240927	194500	284819929	1770	1770	1770	1770	0
25	20240927	194400	284819929	1770	1770	1770	1770	0
26	20240927	194300	284819929	1770	1770	1770	1770	0
27	20240927	194200	284819929	1770	1770	1770	1770	0
28	20240927	194100	284819929	1770	1770	1770	1770	0
29	20240927	194000	284819929	1770	1770	1770	1770	0
30	20240927	193900	284819929	1770	1770	1770	1770	0
31	20240927	193800	284819929	1770	1770	1770	1770	0
32	20240927	193700	284819929	1770	1770	1770	1770	1891
33	20240927	193600	284819929	1770	1770	1770	1770	0
34	20240927	193500	284819929	1770	1770	1770	1770	0
35	20240927	193400	284819929	1770	1770	1770	1770	0
36	20240927	193300	284819929	1770	1770	1770	1770	0
37	20240927	193200	284819929	1770	1770	1770	1770	0
38	20240927	193100	284819929	1770	1770	1770	1770	0
39	20240927	193000	284819929	1770	1770	1770	1770	0
40	20240927	192900	284819929	1770	1770	1770	1770	0
41	20240927	192800	284819929	1770	1770	1770	1770	0
42	20240927	192700	284819929	1770	1770	1770	1770	0
43	20240927	192600	284819929	1770	1770	1770	1770	0
44	20240927	192500	284819929	1770	1770	1770	1770	0
45	20240927	192400	284819929	1770	1770	1770	1770	0
46	20240927	192300	284819929	1770	1770	1770	1770	0
47	20240927	192200	284819929	1770	1770	1770	1770	0
48	20240927	192100	284819929	1770	1770	1770	1770	0
49	20240927	192000	284819929	1770	1770	1770	1770	0
50	20240927	191900	284819929	1770	1770	1770	1770	0
51	20240927	191800	284819929	1770	1770	1770	1770	0
52	20240927	191700	284819929	1770	1770	1770	1770	0
53	20240927	191600	284819929	1770	1770	1770	1770	0
54	20240927	191500	284819929	1770	1770	1770	1770	0
55	20240927	191400	284819929	1770	1770	1770	1770	0
56	20240927	191300	284819929	1770	1770	1770	1770	0
57	20240927	191200	284819929	1770	1770	1770	1770	0
58	20240927	191100	284819929	1770	1770	1770	1770	0
59	20240927	191000	284819929	1770	1770	1770	1770	0
60	20240927	190900	284819929	1770	1770	1770	1770	0
61	20240927	190800	284819929	1770	1770	1770	1770	0
62	20240927	190700	284819929	1770	1770	1770	1770	1891
63	20240927	190600	284819929	1770	1770	1770	1770	0
64	20240927	190500	284819929	1770	1770	1770	1770	0
65	20240927	190400	284819929	1770	1770	1770	1770	0
66	20240927	190300	284819929	1770	1770	1770	1770	0
67	20240927	190200	284819929	1770	1770	1770	1770	0
68	20240927	190100	284819929	1770	1770	1770	1770	0
69	20240927	190000	284819929	1770	1770	1770	1770	0
70	20240927	185900	284819929	1770	1770	1770	1770	0
71	20240927	185800	284819929	1770	1770	1770	1770	0
72	20240927	185700	284819929	1770	1770	1770	1770	0
73	20240927	185600	284819929	1770	1770	1770	1770	0
74	20240927	185500	284819929	1770	1770	1770	1770	0
75	20240927	185400	284819929	1770	1770	1770	1770	0
76	20240927	185300	284819929	1770	1770	1770	1770	0
77	20240927	185200	284819929	1770	1770	1770	1770	0
78	20240927	185100	284819929	1770	1770	1770	1770	0
79	20240927	185000	284819929	1770	1770	1770	1770	0
80	20240927	184900	284819929	1770	1770	1770	1770	0
81	20240927	184800	284819929	1770	1770	1770	1770	0
82	20240927	184700	284819929	1770	1770	1770	1770	0
83	20240927	184600	284819929	1770	1770	1770	1770	0
84	20240927	184500	284819929	1770	1770	1770	1770	0
85	20240927	184400	284819929	1770	1770	1770	1770	0
86	20240927	184300	284819929	1770	1770	1770	1770	0
87	20240927	184200	284819929	1770	1770	1770	1770	0
88	20240927	184100	284819929	1770	1770	1770	1770	0
89	20240927	184000	284819929	1770	1770	1770	1770	0
90	20240927	183900	284819929	1770	1770	1770	1770	0
91	20240927	183800	284819929	1770	1770	1770	1770	0
92	20240927	183700	284819929	1770	1770	1770	1770	1891
93	20240927	183600	284819929	1770	1770	1770	1770	0
94	20240927	183500	284819929	1770	1770	1770	1770	0
95	20240927	183400	284819929	1770	1770	1770	1770	0
96	20240927	183300	284819929	1770	1770	1770	1770	0
97	20240927	183200	284819929	1770	1770	1770	1770	0
98	20240927	183100	284819929	1770	1770	1770	1770	0
99	20240927	183000	284819929	1770	1770	1770	1770	0
100	20240927	182900	284819929	1770	1770	1770	1770	0
101	20240927	182800	284819929	1770	1770	1770	1770	0
102	20240927	182700	284819929	1770	1770	1770	1770	0
103	20240927	182600	284819929	1770	1770	1770	1770	0
104	20240927	182500	284819929	1770	1770	1770	1770	0
105	20240927	182400	284819929	1770	1770	1770	1770	0
106	20240927	182300	284819929	1770	1770	1770	1770	0
107	20240927	182200	284819929	1770	1770	1770	1770	0
108	20240927	182100	284819929	1770	1770	1770	1770	0
109	20240927	182000	284819929	1770	1770	1770	1770	0
110	20240927	181900	284819929	1770	1770	1770	1770	0
111	20240927	181800	284819929	1770	1770	1770	1770	0
112	20240927	181700	284819929	1770	1770	1770	1770	0
113	20240927	181600	284819929	1770	1770	1770	1770	0
114	20240927	181500	284819929	1770	1770	1770	1770	0
115	20240927	181400	284819929	1770	1770	1770	1770	0
116	20240927	181300	284819929	1770	1770	1770	1770	0
117	20240927	181200	284819929	1770	1770	1770	1770	0
118	20240927	181100	284819929	1770	1770	1770	1770	0
119	20240927	181000	284819929	1770	1770	1770	1770	0
120	20240927	180900	284819929	1770	1770	1770	1770	0
121	20240927	180800	284819929	1770	1770	1770	1770	0
122	20240927	180700	284819929	1770	1770	1770	1770	1891
123	20240927	180600	284819929	1770	1770	1770	1770	0
124	20240927	180500	284819929	1770	1770	1770	1770	0
125	20240927	180400	284819929	1770	1770	1770	1770	0
126	20240927	180300	284819929	1770	1770	1770	1770	0
127	20240927	180200	284819929	1770	1770	1770	1770	0
128	20240927	180100	284819929	1770	1770	1770	1770	0
129	20240927	180000	284819929	1770	1770	1770	1770	0
130	20240927	175900	284819929	1770	1770	1770	1770	0
131	20240927	175800	284819929	1770	1770	1770	1770	0
132	20240927	175700	284819929	1770	1770	1770	1770	0
133	20240927	175600	284819929	1770	1770	1770	1770	0
134	20240927	175500	284819929	1770	1770	1770	1770	0
135	20240927	175400	284819929	1770	1770	1770	1770	0
136	20240927	175300	284819929	1770	1770	1770	1770	0
137	20240927	175200	284819929	1770	1770	1770	1770	0
138	20240927	175100	284819929	1770	1770	1770	1770	0
139	20240927	175000	284819929	1770	1770	1770	1770	0
140	20240927	174900	284819929	1770	1770	1770	1770	0
141	20240927	174800	284819929	1770	1770	1770	1770	0
142	20240927	174700	284819929	1770	1770	1770	1770	0
143	20240927	174600	284819929	1770	1770	1770	1770	0
144	20240927	174500	284819929	1770	1770	1770	1770	0
145	20240927	174400	284819929	1770	1770	1770	1770	0
146	20240927	174300	284819929	1770	1770	1770	1770	0
147	20240927	174200	284819929	1770	1770	1770	1770	0
148	20240927	174100	284819929	1770	1770	1770	1770	0
149	20240927	174000	284819929	1770	1770	1770	1770	0
150	20240927	173900	284819929	1770	1770	1770	1770	0
151	20240927	173800	284819929	1770	1770	1770	1770	0
152	20240927	173700	284819929	1770	1770	1770	1770	1891
153	20240927	173600	284819929	1770	1770	1770	1770	0
154	20240927	173500	284819929	1770	1770	1770	1770	0
155	20240927	173400	284819929	1770	1770	1770	1770	0
156	20240927	173300	284819929	1770	1770	1770	1770	0
157	20240927	173200	284819929	1770	1770	1770	1770	0
158	20240927	173100	284819929	1770	1770	1770	1770	0
159	20240927	173000	284819929	1770	1770	1770	1770	0
160	20240927	172900	284819929	1770	1770	1770	1770	0
161	20240927	172800	284819929	1770	1770	1770	1770	0
162	20240927	172700	284819929	1770	1770	1770	1770	0
163	20240927	172600	284819929	1770	1770	1770	1770	0
164	20240927	172500	284819929	1770	1770	1770	1770	0
165	20240927	172400	284819929	1770	1770	1770	1770	0
166	20240927	172300	284819929	1770	1770	1770	1770	0
167	20240927	172200	284819929	1770	1770	1770	1770	0
168	20240927	172100	284819929	1770	1770	1770	1770	0
169	20240927	172000	284819929	1770	1770	1770	1770	0
170	20240927	171900	284819929	1770	1770	1770	1770	0
171	20240927	171800	284819929	1770	1770	1770	1770	0
172	20240927	171700	284819929	1770	1770	1770	1770	0
173	20240927	171600	284819929	1770	1770	1770	1770	0
174	20240927	171500	284819929	1770	1770	1770	1770	0
175	20240927	171400	284819929	1770	1770	1770	1770	0
176	20240927	171300	284819929	1770	1770	1770	1770	0
177	20240927	171200	284819929	1770	1770	1770	1770	0
178	20240927	171100	284819929	1770	1770	1770	1770	0
179	20240927	171000	284819929	1770	1770	1770	1770	0
180	20240927	170900	284819929	1770	1770	1770	1770	0
181	20240927	170800	284819929	1770	1770	1770	1770	0
182	20240927	170700	284819929	1770	1770	1770	1770	1891
183	20240927	170600	284819929	1770	1770	1770	1770	0
184	20240927	170500	284819929	1770	1770	1770	1770	0
185	20240927	170400	284819929	1770	1770	1770	1770	0
186	20240927	170300	284819929	1770	1770	1770	1770	0
187	20240927	170200	284819929	1770	1770	1770	1770	0
188	20240927	170100	284819929	1770	1770	1770	1770	0
189	20240927	170000	284819929	1770	1770	1770	1770	0
190	20240927	165900	284819929	1770	1770	1770	1770	0
191	20240927	165800	284819929	1770	1770	1770	1770	0
192	20240927	165700	284819929	1770	1770	1770	1770	0
193	20240927	165600	284819929	1770	1770	1770	1770	0
194	20240927	165500	284819929	1770	1770	1770	1770	0
195	20240927	165400	284819929	1770	1770	1770	1770	0
196	20240927	165300	284819929	1770	1770	1770	1770	0
197	20240927	165200	284819929	1770	1770	1770	1770	0
198	20240927	165100	284819929	1770	1770	1770	1770	0
199	20240927	165000	284819929	1770	1770	1770	1770	0
200	20240927	164900	284819929	1770	1770	1770	1770	0
201	20240927	164800	284819929	1770	1770	1770	1770	0
202	20240927	164700	284819929	1770	1770	1770	1770	0
203	20240927	164600	284819929	1770	1770	1770	1770	0
204	20240927	164500	284819929	1770	1770	1770	1770	0
205	20240927	164400	284819929	1770	1770	1770	1770	0
206	20240927	164300	284819929	1770	1770	1770	1770	0
207	20240927	164200	284819929	1770	1770	1770	1770	0
208	20240927	164100	284819929	1770	1770	1770	1770	0
209	20240927	164000	284819929	1770	1770	1770	1770	0
210	20240927	163900	284819929	1770	1770	1770	1770	0
211	20240927	163800	284819929	1770	1770	1770	1770	0
212	20240927	163700	284819929	1770	1770	1770	1770	1891
213	20240927	163600	284819929	1770	1770	1770	1770	0
214	20240927	163500	284819929	1770	1770	1770	1770	0
215	20240927	163400	284819929	1770	1770	1770	1770	0
216	20240927	163300	284819929	1770	1770	1770	1770	0
217	20240927	163200	284819929	1770	1770	1770	1770	0
218	20240927	163100	284819929	1770	1770	1770	1770	0
219	20240927	163000	284819929	1770	1770	1770	1770	0
220	20240927	162900	284819929	1770	1770	1770	1770	0
221	20240927	162800	284819929	1770	1770	1770	1770	0
222	20240927	162700	284819929	1770	1770	1770	1770	0
223	20240927	162600	284819929	1770	1770	1770	1770	0
224	20240927	162500	284819929	1770	1770	1770	1770	0
225	20240927	162400	284819929	1770	1770	1770	1770	0
226	20240927	162300	284819929	1770	1770	1770	1770	0
227	20240927	162200	284819929	1770	1770	1770	1770	0
228	20240927	162100	284819929	1770	1770	1770	1770	0
229	20240927	162000	284819929	1770	1770	1770	1770	0
230	20240927	161900	284819929	1770	1770	1770	1770	0
231	20240927	161800	284819929	1770	1770	1770	1770	0
232	20240927	161700	284819929	1770	1770	1770	1770	0
233	20240927	161600	284819929	1770	1770	1770	1770	0
234	20240927	161500	284819929	1770	1770	1770	1770	0
235	20240927	161400	284819929	1770	1770	1770	1770	0
236	20240927	161300	284819929	1770	1770	1770	1770	0
237	20240927	161200	284819929	1770	1770	1770	1770	0
238	20240927	161100	284819929	1770	1770	1770	1770	0
239	20240927	161000	284819929	1770	1770	1770	1770	0
240	20240927	160900	284819929	1770	1770	1770	1770	0
241	20240927	160800	284819929	1770	1770	1770	1770	0
242	20240927	160700	284819929	1770	1770	1770	1770	1891
243	20240927	160600	284819929	1770	1770	1770	1770	0
244	20240927	160500	284819929	1770	1770	1770	1770	0
245	20240927	160400	284819929	1770	1770	1770	1770	0
246	20240927	160300	284819929	1770	1770	1770	1770	0
247	20240927	160200	284819929	1770	1770	1770	1770	0
248	20240927	160100	284819929	1770	1770	1770	1770	0
249	20240927	160000	284819929	1770	1770	1770	1770	0
250	20240927	155900	284819929	1770	1770	1770	1770	0
251	20240927	155800	284819929	1770	1770	1770	1770	0
252	20240927	155700	284819929	1770	1770	1770	1770	0
253	20240927	155600	284819929	1770	1770	1770	1770	0
254	20240927	155500	284819929	1770	1770	1770	1770	0
255	20240927	155400	284819929	1770	1770	1770	1770	0
256	20240927	155300	284819929	1770	1770	1770	1770	0
257	20240927	155200	284819929	1770	1770	1770	1770	0
258	20240927	155100	284819929	1770	1770	1770	1770	0
259	20240927	155000	284819929	1770	1770	1770	1770	0
260	20240927	154900	284819929	1770	1770	1770	1770	0
261	20240927	154800	284819929	1770	1770	1770	1770	0
262	20240927	154700	284819929	1770	1770	1770	1770	0
263	20240927	154600	284819929	1770	1770	1770	1770	0
264	20240927	154500	284819929	1770	1770	1770	1770	0
265	20240927	154400	284819929	1770	1770	1770	1770	0
266	20240927	154300	284819929	1770	1770	1770	1770	0
267	20240927	154200	284819929	1770	1770	1770	1770	0
268	20240927	154100	284819929	1770	1770	1770	1770	0
269	20240927	154000	284819929	1770	1770	1770	1770	0
270	20240927	153900	284819929	1770	1770	1770	1770	0
271	20240927	153800	284819929	1770	1770	1770	1770	0
272	20240927	153700	284819929	1770	1770	1770	1770	1891
273	20240927	153600	284819929	1770	1770	1770	1770	0
274	20240927	153500	284819929	1770	1770	1770	1770	0
275	20240927	153400	284819929	1770	1770	1770	1770	0
276	20240927	153300	284819929	1770	1770	1770	1770	0
277	20240927	153200	284819929	1770	1770	1770	1770	0
278	20240927	153100	284819929	1770	1770	1770	1770	0
279	20240927	153000	284819929	1770	1770	1770	1770	1891
280	20240927	152900	281472859	1770	1770	1770	1770	0
281	20240927	152800	281472859	1770	1770	1770	1770	0
282	20240927	152700	281472859	1770	1770	1770	1770	0
283	20240927	152600	281472859	1770	1770	1770	1770	0
284	20240927	152500	281472859	1770	1770	1770	1770	0
285	20240927	152400	281472859	1770	1770	1770	1770	0
286	20240927	152300	281472859	1770	1770	1770	1770	0
287	20240927	152200	281472859	1770	1770	1770	1770	0
288	20240927	152100	281472859	1770	1770	1770	1770	0
289	20240927	152000	281472859	1770	1770	1770	1770	0
290	20240927	151900	281472859	1770	1775	1775	1770	123
291	20240927	151800	281254903	1776	1777	1777	1771	451
292	20240927	151700	280454043	1777	1771	1777	1771	1778
293	20240927	151600	277298873	1770	1770	1770	1770	285
294	20240927	151500	276794423	1770	1770	1770	1770	1140
295	20240927	151400	274776623	1770	1770	1770	1770	200
296	20240927	151300	274422623	1770	1766	1770	1766	2174
297	20240927	151200	270575170	1765	1765	1766	1764	2642
298	20240927	151100	265912659	1765	1766	1769	1765	42
299	20240927	151000	265838469	1766	1764	1766	1764	833
300	20240927	150900	264369039	1764	1764	1764	1764	0
301	20240927	150800	264369039	1764	1766	1766	1764	3059
302	20240927	150700	258966958	1764	1765	1765	1764	3193
303	20240927	150600	253333279	1765	1766	1766	1765	1809
304	20240927	150500	250140228	1766	1766	1766	1766	1
305	20240927	150400	250138462	1769	1765	1769	1765	30
306	20240927	150300	250085478	1766	1766	1766	1766	1
307	20240927	150200	250083712	1766	1766	1766	1764	2781
308	20240927	150100	245174220	1766	1766	1766	1766	580
309	20240927	150000	244149940	1767	1767	1767	1767	1
310	20240927	145900	244148173	1768	1767	1768	1767	213
311	20240927	145800	243771702	1767	1769	1769	1765	1587
312	20240927	145700	240967856	1769	1769	1769	1769	5
313	20240927	145600	240959011	1769	1769	1769	1769	0
314	20240927	145500	240959011	1769	1769	1769	1769	250
315	20240927	145400	240516761	1770	1767	1770	1767	103
316	20240927	145300	240334557	1765	1765	1765	1765	13
317	20240927	145200	240311612	1765	1765	1765	1765	0
318	20240927	145100	240311612	1765	1765	1765	1765	511
319	20240927	145000	239409697	1765	1768	1768	1765	32
320	20240927	144900	239353211	1764	1766	1766	1764	3859
321	20240927	144800	232543041	1766	1768	1768	1766	343
322	20240927	144700	231936880	1766	1767	1767	1766	3
323	20240927	144600	231931580	1768	1768	1770	1768	306
324	20240927	144500	231390502	1768	1766	1768	1766	137
325	20240927	144400	231148340	1765	1768	1768	1765	2563
326	20240927	144300	226622115	1770	1767	1770	1767	643
327	20240927	144200	225485931	1767	1767	1768	1767	965
328	20240927	144100	223780526	1771	1771	1771	1771	31
329	20240927	144000	223725625	1771	1766	1771	1766	12
330	20240927	143900	223704412	1767	1771	1771	1767	3383
331	20240927	143800	217723754	1771	1771	1771	1771	0
332	20240927	143700	217723754	1771	1771	1771	1771	140
333	20240927	143600	217475814	1771	1771	1771	1771	2
334	20240927	143500	217472272	1770	1773	1773	1770	2308
335	20240927	143400	213380842	1771	1774	1774	1771	13640
336	20240927	143300	189198507	1775	1775	1775	1775	169
337	20240927	143200	188898532	1775	1775	1775	1775	0
338	20240927	143100	188898532	1775	1777	1777	1775	239
339	20240927	143000	188473968	1777	1777	1777	1777	0
340	20240927	142900	188473968	1777	1779	1779	1777	199
341	20240927	142800	188119965	1779	1780	1780	1779	44
342	20240927	142700	188041679	1780	1780	1780	1780	0
343	20240927	142600	188041679	1780	1780	1780	1780	0
344	20240927	142500	188041679	1780	1780	1780	1780	4
345	20240927	142400	188034559	1780	1780	1780	1780	0
346	20240927	142300	188034559	1780	1781	1781	1780	323
347	20240927	142200	187459618	1781	1781	1781	1781	7
348	20240927	142100	187447151	1782	1783	1783	1782	221
349	20240927	142000	187053124	1784	1784	1784	1784	1
350	20240927	141900	187051340	1779	1779	1779	1779	0
351	20240927	141800	187051340	1779	1779	1779	1779	0
352	20240927	141700	187051340	1779	1778	1779	1778	6
353	20240927	141600	187040670	1775	1775	1775	1775	0
354	20240927	141500	187040670	1775	1775	1775	1775	0
355	20240927	141400	187040670	1775	1781	1781	1775	865
356	20240927	141300	185502707	1780	1780	1780	1780	0
357	20240927	141200	185502707	1780	1780	1781	1780	1027
358	20240927	141100	183674552	1779	1779	1779	1779	0
359	20240927	141000	183674552	1779	1781	1781	1779	662
360	20240927	140900	182495966	1781	1781	1781	1781	0
361	20240927	140800	182495966	1781	1781	1781	1781	0
362	20240927	140700	182495966	1781	1781	1781	1781	532
363	20240927	140600	181548474	1781	1781	1781	1781	459
364	20240927	140500	180730995	1780	1780	1780	1780	0
365	20240927	140400	180730995	1780	1780	1780	1780	88
366	20240927	140300	180574355	1780	1780	1780	1780	100
367	20240927	140200	180396355	1779	1779	1779	1779	0
368	20240927	140100	180396355	1779	1779	1779	1779	0
369	20240927	140000	180396355	1779	1779	1779	1779	0
370	20240927	135900	180396355	1779	1778	1779	1778	43
371	20240927	135800	180319894	1778	1778	1778	1778	0
372	20240927	135700	180319894	1778	1778	1778	1778	7
373	20240927	135600	180307448	1778	1778	1778	1778	88
374	20240927	135500	180150984	1778	1778	1778	1778	0
375	20240927	135400	180150984	1778	1778	1778	1778	4
376	20240927	135300	180143872	1778	1781	1781	1778	694
377	20240927	135200	178908568	1780	1780	1780	1780	63
378	20240927	135100	178796428	1780	1780	1780	1780	7
379	20240927	135000	178783968	1780	1780	1780	1780	0
380	20240927	134900	178783968	1780	1780	1780	1780	7
381	20240927	134800	178771508	1778	1778	1778	1778	0
382	20240927	134700	178771508	1778	1778	1778	1778	4
383	20240927	134600	178764396	1779	1779	1779	1779	77
384	20240927	134500	178627413	1778	1778	1778	1778	1
385	20240927	134400	178625635	1777	1777	1777	1777	0
386	20240927	134300	178625635	1777	1776	1777	1776	37
387	20240927	134200	178559897	1776	1777	1777	1776	31
388	20240927	134100	178504819	1777	1777	1778	1777	317
389	20240927	134000	177941433	1777	1777	1777	1777	24
390	20240927	133900	177898785	1777	1775	1777	1775	1039
391	20240927	133800	176053893	1775	1777	1777	1775	569
392	20240927	133700	175043804	1777	1777	1777	1777	0
393	20240927	133600	175043804	1777	1778	1778	1777	396
394	20240927	133500	174339750	1779	1779	1779	1779	0
395	20240927	133400	174339750	1779	1779	1779	1779	16
396	20240927	133300	174311286	1778	1778	1778	1778	0
397	20240927	133200	174311286	1778	1778	1778	1778	0
398	20240927	133100	174311286	1778	1778	1778	1778	0
399	20240927	133000	174311286	1778	1778	1778	1778	100
400	20240927	132900	174133486	1778	1778	1778	1778	0
401	20240927	132800	174133486	1778	1778	1778	1778	0
402	20240927	132700	174133486	1778	1780	1780	1778	1264
403	20240927	132600	171884863	1780	1780	1780	1780	15
404	20240927	132500	171858163	1780	1780	1780	1780	0
405	20240927	132400	171858163	1780	1780	1780	1780	0
406	20240927	132300	171858163	1780	1780	1780	1780	0
407	20240927	132200	171858163	1780	1780	1780	1780	0
408	20240927	132100	171858163	1780	1780	1780	1780	0
409	20240927	132000	171858163	1780	1780	1780	1780	0
410	20240927	131900	171858163	1780	1780	1780	1780	47
411	20240927	131800	171774503	1781	1781	1781	1781	0
412	20240927	131700	171774503	1781	1781	1781	1781	0
413	20240927	131600	171774503	1781	1781	1781	1781	231
414	20240927	131500	171363092	1781	1781	1781	1781	0
415	20240927	131400	171363092	1781	1781	1781	1781	0
416	20240927	131300	171363092	1781	1781	1781	1781	0
417	20240927	131200	171363092	1781	1781	1781	1781	0
418	20240927	131100	171363092	1781	1781	1781	1781	0
419	20240927	131000	171363092	1781	1781	1781	1781	0
420	20240927	130900	171363092	1781	1780	1781	1780	98
421	20240927	130800	171188613	1780	1780	1780	1780	7
422	20240927	130700	171176153	1779	1779	1779	1779	92
423	20240927	130600	171012485	1779	1779	1779	1779	0
424	20240927	130500	171012485	1779	1779	1779	1779	0
425	20240927	130400	171012485	1779	1779	1779	1779	50
426	20240927	130300	170923535	1779	1779	1779	1779	10
427	20240927	130200	170905745	1779	1779	1779	1779	0
428	20240927	130100	170905745	1779	1779	1779	1779	121
429	20240927	130000	170690486	1779	1779	1779	1779	17
430	20240927	125900	170660243	1780	1779	1780	1779	16
431	20240927	125800	170631772	1779	1779	1779	1779	21
432	20240927	125700	170594413	1779	1779	1779	1779	15
433	20240927	125600	170567728	1780	1779	1780	1779	24
434	20240927	125500	170525028	1779	1779	1779	1779	8
435	20240927	125400	170510796	1779	1779	1779	1779	15
436	20240927	125300	170484111	1779	1779	1780	1779	21
437	20240927	125200	170446745	1779	1779	1779	1779	14
438	20240927	125100	170421839	1779	1779	1779	1779	71
439	20240927	125000	170295530	1779	1779	1779	1779	14
440	20240927	124900	170270624	1779	1779	1779	1779	132
441	20240927	124800	170035796	1780	1779	1780	1779	31
442	20240927	124700	169980638	1779	1779	1779	1779	197
443	20240927	124600	169630175	1779	1779	1779	1779	22
444	20240927	124500	169591037	1779	1779	1779	1779	23
445	20240927	124400	169550120	1780	1779	1780	1779	29
446	20240927	124300	169498522	1779	1779	1779	1779	18
447	20240927	124200	169466500	1779	1779	1780	1779	26
448	20240927	124100	169420244	1779	1779	1779	1779	19
449	20240927	124000	169386443	1779	1779	1780	1779	66
450	20240927	123900	169269022	1779	1780	1780	1779	211
451	20240927	123800	168893484	1780	1780	1781	1780	85
452	20240927	123700	168742177	1780	1780	1781	1780	88
453	20240927	123600	168585530	1780	1780	1781	1779	118
454	20240927	123500	168375493	1779	1779	1780	1779	19
455	20240927	123400	168341685	1780	1780	1780	1780	0
456	20240927	123300	168341685	1780	1779	1780	1779	49
457	20240927	123200	168254484	1779	1778	1779	1778	57
458	20240927	123100	168153088	1778	1778	1778	1778	0
459	20240927	123000	168153088	1778	1778	1778	1778	0
460	20240927	122900	168153088	1778	1778	1778	1778	20
461	20240927	122800	168117528	1778	1778	1778	1778	0
462	20240927	122700	168117528	1778	1778	1778	1778	0
463	20240927	122600	168117528	1778	1778	1778	1778	26
464	20240927	122500	168071300	1775	1777	1777	1775	71
465	20240927	122400	167945139	1776	1776	1776	1774	507
466	20240927	122300	167045523	1773	1773	1773	1773	0
467	20240927	122200	167045523	1773	1773	1773	1773	0
468	20240927	122100	167045523	1773	1773	1773	1773	0
469	20240927	122000	167045523	1773	1773	1776	1773	4368
470	20240927	121900	159300517	1772	1772	1772	1772	1
471	20240927	121800	159298745	1772	1773	1773	1772	205
472	20240927	121700	158935480	1773	1775	1775	1773	1188
473	20240927	121600	156828115	1775	1775	1775	1775	41
474	20240927	121500	156755340	1775	1775	1775	1775	68
475	20240927	121400	156634640	1775	1775	1776	1775	28
476	20240927	121300	156584933	1775	1775	1775	1775	21
477	20240927	121200	156547658	1775	1775	1775	1775	22
478	20240927	121100	156508608	1775	1775	1775	1775	22
479	20240927	121000	156469558	1775	1775	1775	1775	21
480	20240927	120900	156432283	1775	1775	1775	1775	0
481	20240927	120800	156432283	1775	1775	1775	1775	0
482	20240927	120700	156432283	1775	1775	1775	1775	100
483	20240927	120600	156254783	1775	1775	1775	1775	0
484	20240927	120500	156254783	1775	1775	1775	1775	731
485	20240927	120400	154957258	1775	1775	1775	1775	3
486	20240927	120300	154951933	1776	1776	1776	1776	480
487	20240927	120200	154099453	1777	1777	1777	1777	0
488	20240927	120100	154099453	1777	1777	1777	1777	0
489	20240927	120000	154099453	1777	1777	1777	1777	0
490	20240927	115900	154099453	1777	1777	1777	1777	0
491	20240927	115800	154099453	1777	1777	1777	1777	61
492	20240927	115700	153991056	1776	1776	1776	1776	28
493	20240927	115600	153941328	1776	1776	1776	1776	83
494	20240927	115500	153793920	1776	1776	1776	1776	0
495	20240927	115400	153793920	1776	1776	1776	1776	4
496	20240927	115300	153786816	1776	1776	1776	1776	0
497	20240927	115200	153786816	1776	1776	1776	1776	0
498	20240927	115100	153786816	1776	1776	1776	1776	1
499	20240927	115000	153785040	1775	1775	1775	1775	0
500	20240927	114900	153785040	1775	1775	1775	1775	202
501	20240927	114800	153426490	1780	1780	1780	1780	1
502	20240927	114700	153424710	1776	1781	1781	1776	3193
503	20240927	114600	147753937	1777	1777	1777	1777	600
504	20240927	114500	146687737	1776	1777	1777	1776	3004
505	20240927	114400	141349633	1777	1783	1783	1776	897
506	20240927	114300	139753294	1784	1784	1784	1784	0
507	20240927	114200	139753294	1784	1784	1784	1784	2
508	20240927	114100	139749726	1785	1785	1786	1785	4214
509	20240927	114000	132227731	1785	1785	1785	1785	296
510	20240927	113900	131699371	1785	1787	1787	1785	2581
511	20240927	113800	127091871	1787	1786	1787	1786	50
512	20240927	113700	127002522	1791	1791	1791	1791	10
513	20240927	113600	126984612	1783	1784	1784	1783	3205
514	20240927	113500	121269319	1784	1784	1784	1784	0
515	20240927	113400	121269319	1784	1792	1794	1782	4887
516	20240927	113300	112517327	1792	1780	1792	1780	5549
517	20240927	113200	102616508	1780	1780	1780	1780	0
518	20240927	113100	102616508	1780	1780	1780	1780	0
519	20240927	113000	102616508	1780	1780	1780	1780	50
520	20240927	112900	102527508	1780	1780	1780	1780	2
521	20240927	112800	102523948	1780	1780	1780	1780	1
522	20240927	112700	102522168	1778	1779	1779	1778	237
523	20240927	112600	102100781	1779	1779	1779	1779	7
524	20240927	112500	102088328	1778	1778	1778	1778	6
525	20240927	112400	102077660	1778	1778	1778	1778	24
526	20240927	112300	102034988	1779	1779	1779	1779	0
527	20240927	112200	102034988	1779	1779	1779	1779	363
528	20240927	112100	101389211	1780	1780	1780	1780	1
529	20240927	112000	101387431	1780	1780	1780	1780	1
530	20240927	111900	101385651	1779	1780	1780	1779	283
531	20240927	111800	100881928	1779	1779	1779	1779	0
532	20240927	111700	100881928	1779	1779	1779	1779	0
533	20240927	111600	100881928	1779	1782	1782	1779	11
534	20240927	111500	100862338	1782	1782	1782	1782	39
535	20240927	111400	100792840	1782	1782	1782	1782	7
536	20240927	111300	100780366	1781	1779	1781	1779	108
537	20240927	111200	100588115	1778	1775	1778	1775	87
538	20240927	111100	100433495	1776	1776	1776	1776	342
539	20240927	111000	99826103	1777	1777	1777	1777	56
540	20240927	110900	99726591	1777	1777	1777	1777	210
541	20240927	110800	99353421	1777	1777	1777	1777	0
542	20240927	110700	99353421	1777	1778	1779	1777	140
543	20240927	110600	99104490	1777	1773	1777	1773	2318
544	20240927	110500	94987098	1773	1773	1773	1773	7
545	20240927	110400	94974687	1774	1774	1774	1774	14
546	20240927	110300	94949851	1774	1776	1776	1774	4088
547	20240927	110200	87693301	1777	1777	1777	1777	10
548	20240927	110100	87675531	1778	1778	1778	1778	0
549	20240927	110000	87675531	1778	1778	1778	1778	7
550	20240927	105900	87663085	1777	1777	1777	1777	0
551	20240927	105800	87663085	1777	1777	1777	1777	0
552	20240927	105700	87663085	1777	1777	1777	1777	10
553	20240927	105600	87645315	1776	1776	1776	1776	15
554	20240927	105500	87618675	1776	1776	1776	1776	0
555	20240927	105400	87618675	1776	1776	1776	1776	0
556	20240927	105300	87618675	1776	1776	1776	1776	136
557	20240927	105200	87377139	1776	1775	1779	1775	554
558	20240927	105100	86391673	1776	1776	1776	1776	475
559	20240927	105000	85548073	1776	1776	1776	1776	1
560	20240927	104900	85546297	1776	1776	1776	1776	0
561	20240927	104800	85546297	1776	1776	1776	1776	125
562	20240927	104700	85324297	1777	1775	1777	1775	38
563	20240927	104600	85256794	1775	1775	1775	1775	13
564	20240927	104500	85233719	1776	1776	1776	1775	22
565	20240927	104400	85194661	1776	1776	1776	1776	224
566	20240927	104300	84796837	1777	1776	1777	1776	24
567	20240927	104200	84754207	1776	1777	1777	1776	22
568	20240927	104100	84715133	1777	1776	1777	1776	49
569	20240927	104000	84628065	1776	1776	1776	1776	35
570	20240927	103900	84565905	1776	1776	1776	1776	62
571	20240927	103800	84455793	1777	1777	1777	1777	0
572	20240927	103700	84455793	1777	1777	1777	1777	0
573	20240927	103600	84455793	1777	1778	1778	1777	27
574	20240927	103500	84407812	1778	1778	1778	1778	16
575	20240927	103400	84379364	1778	1778	1779	1778	552
576	20240927	103300	83397372	1778	1776	1778	1776	205
577	20240927	103200	83033286	1775	1775	1775	1775	1
578	20240927	103100	83031511	1779	1779	1779	1775	206
579	20240927	103000	82665129	1779	1779	1779	1779	0
580	20240927	102900	82665129	1779	1779	1779	1779	0
581	20240927	102800	82665129	1779	1777	1779	1775	189
582	20240927	102700	82329079	1775	1775	1775	1775	17
583	20240927	102600	82298904	1775	1775	1775	1775	250
584	20240927	102500	81855154	1775	1775	1775	1775	194
585	20240927	102400	81510804	1775	1770	1775	1770	355
586	20240927	102300	80881453	1769	1767	1770	1767	90
587	20240927	102200	80722286	1766	1766	1767	1766	41
588	20240927	102100	80649858	1766	1766	1766	1766	195
589	20240927	102000	80305488	1767	1767	1767	1766	688
590	20240927	101900	79090122	1767	1767	1767	1766	380
591	20240927	101800	78418900	1766	1768	1768	1765	2272
592	20240927	101700	74405596	1768	1768	1768	1768	0
593	20240927	101600	74405596	1768	1768	1768	1768	93
594	20240927	101500	74241172	1772	1768	1772	1768	364
595	20240927	101400	73597493	1767	1769	1769	1767	749
596	20240927	101300	72273466	1769	1769	1769	1769	130
597	20240927	101200	72043496	1769	1769	1769	1769	100
598	20240927	101100	71866596	1770	1767	1770	1767	211
599	20240927	101000	71493600	1767	1769	1769	1767	2404
600	20240927	100900	67242539	1769	1772	1772	1769	1807
601	20240927	100800	64042060	1773	1773	1773	1773	91
602	20240927	100700	63880717	1773	1773	1773	1773	34
603	20240927	100600	63820435	1773	1773	1773	1773	78
604	20240927	100500	63682141	1773	1774	1774	1773	1255
605	20240927	100400	61455872	1774	1775	1775	1774	170
606	20240927	100300	61154179	1775	1776	1776	1775	294
607	20240927	100200	60632166	1777	1777	1777	1777	487
608	20240927	100100	59766767	1777	1777	1777	1777	1
609	20240927	100000	59764990	1780	1777	1780	1777	86
610	20240927	095900	59612057	1778	1777	1778	1777	26
611	20240927	095800	59565852	1777	1777	1778	1777	49
612	20240927	095700	59478772	1777	1777	1777	1777	54
613	20240927	095600	59382814	1777	1779	1779	1777	9
614	20240927	095500	59366807	1777	1778	1778	1777	567
615	20240927	095400	58358683	1779	1778	1779	1778	2
616	20240927	095300	58355126	1779	1777	1780	1777	215
617	20240927	095200	57972650	1778	1778	1778	1777	3110
618	20240927	095100	52445839	1777	1777	1777	1777	1
619	20240927	095000	52444062	1777	1784	1784	1777	51
620	20240927	094900	52353085	1778	1778	1778	1778	39
621	20240927	094800	52283743	1780	1778	1780	1777	129
622	20240927	094700	52054335	1778	1777	1778	1777	247
623	20240927	094600	51615410	1777	1778	1778	1777	6
624	20240927	094500	51604746	1777	1778	1778	1777	61
625	20240927	094400	51496342	1777	1777	1777	1777	0
626	20240927	094300	51496342	1777	1778	1778	1777	559
627	20240927	094200	50502460	1778	1778	1778	1778	4
628	20240927	094100	50495348	1784	1784	1784	1784	0
629	20240927	094000	50495348	1784	1784	1784	1784	7
630	20240927	093900	50482860	1778	1784	1784	1778	702
631	20240927	093800	49234310	1783	1783	1784	1783	231
632	20240927	093700	48822436	1784	1785	1788	1783	349
633	20240927	093600	48199220	1788	1787	1788	1785	322
634	20240927	093500	47624139	1788	1788	1788	1788	0
635	20240927	093400	47624139	1788	1788	1788	1788	2
636	20240927	093300	47620563	1788	1788	1788	1785	93
637	20240927	093200	47454504	1788	1788	1788	1785	519
638	20240927	093100	46528050	1785	1788	1788	1785	1121
639	20240927	093000	44525869	1785	1785	1785	1785	23
640	20240927	092900	44484814	1785	1788	1788	1785	454
641	20240927	092800	43673176	1789	1788	1789	1788	4024
642	20240927	092700	36477458	1784	1787	1789	1784	1496
643	20240927	092600	33804048	1787	1782	1788	1781	1059
644	20240927	092500	31914266	1781	1782	1782	1780	1017
645	20240927	092400	30102945	1788	1785	1788	1783	225
646	20240927	092300	29701241	1786	1779	1789	1776	1151
647	20240927	092200	27651025	1779	1777	1779	1775	916
648	20240927	092100	26022919	1777	1775	1777	1771	113
649	20240927	092000	25822224	1776	1776	1776	1769	167
650	20240927	091900	25526458	1776	1776	1776	1776	1
651	20240927	091800	25524682	1769	1769	1769	1769	3
652	20240927	091700	25519375	1767	1776	1776	1767	851
653	20240927	091600	24008017	1776	1776	1776	1764	268
654	20240927	091500	23533897	1776	1776	1776	1776	29
655	20240927	091400	23482393	1764	1775	1777	1764	3695
656	20240927	091300	16960969	1765	1765	1765	1765	3
657	20240927	091200	16955674	1765	1765	1765	1765	0
658	20240927	091100	16955674	1765	1765	1765	1765	631
659	20240927	091000	15841959	1765	1765	1765	1765	88
660	20240927	090900	15686639	1774	1774	1774	1774	469
661	20240927	090800	14854633	1764	1774	1774	1764	17
662	20240927	090700	14824635	1764	1764	1764	1764	126
663	20240927	090600	14602371	1764	1764	1764	1763	712
664	20240927	090500	13346739	1764	1764	1764	1763	156
665	20240927	090400	13071674	1763	1764	1764	1763	1129
666	20240927	090300	11080184	1764	1764	1764	1764	343
667	20240927	090200	10475132	1764	1763	1764	1763	6
668	20240927	090100	10464550	1763	1763	1763	1763	32
669	20240927	090000	10408134	1762	1762	1762	1762	5907