KissMeData/012860/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	185900	239854994	1879	1879	1879	1879	5238
3	20240927	185800	239854994	1879	1879	1879	1879	0
4	20240927	185700	239854994	1879	1879	1879	1879	0
5	20240927	185600	239854994	1879	1879	1879	1879	0
6	20240927	185500	239854994	1879	1879	1879	1879	0
7	20240927	185400	239854994	1879	1879	1879	1879	0
8	20240927	185300	239854994	1879	1879	1879	1879	0
9	20240927	185200	239854994	1879	1879	1879	1879	0
10	20240927	185100	239854994	1879	1879	1879	1879	0
11	20240927	185000	239854994	1879	1879	1879	1879	0
12	20240927	184900	239854994	1879	1879	1879	1879	0
13	20240927	184800	239854994	1879	1879	1879	1879	0
14	20240927	184700	239854994	1879	1879	1879	1879	0
15	20240927	184600	239854994	1879	1879	1879	1879	0
16	20240927	184500	239854994	1879	1879	1879	1879	0
17	20240927	184400	239854994	1879	1879	1879	1879	0
18	20240927	184300	239854994	1879	1879	1879	1879	0
19	20240927	184200	239854994	1879	1879	1879	1879	0
20	20240927	184100	239854994	1879	1879	1879	1879	0
21	20240927	184000	239854994	1879	1879	1879	1879	0
22	20240927	183900	239854994	1879	1879	1879	1879	0
23	20240927	183800	239854994	1879	1879	1879	1879	0
24	20240927	183700	239854994	1879	1879	1879	1879	0
25	20240927	183600	239854994	1879	1879	1879	1879	0
26	20240927	183500	239854994	1879	1879	1879	1879	0
27	20240927	183400	239854994	1879	1879	1879	1879	0
28	20240927	183300	239854994	1879	1879	1879	1879	0
29	20240927	183200	239854994	1879	1879	1879	1879	0
30	20240927	183100	239854994	1879	1879	1879	1879	0
31	20240927	183000	239854994	1879	1879	1879	1879	0
32	20240927	182900	239854994	1879	1879	1879	1879	5238
33	20240927	182800	239854994	1879	1879	1879	1879	0
34	20240927	182700	239854994	1879	1879	1879	1879	0
35	20240927	182600	239854994	1879	1879	1879	1879	0
36	20240927	182500	239854994	1879	1879	1879	1879	0
37	20240927	182400	239854994	1879	1879	1879	1879	0
38	20240927	182300	239854994	1879	1879	1879	1879	0
39	20240927	182200	239854994	1879	1879	1879	1879	0
40	20240927	182100	239854994	1879	1879	1879	1879	0
41	20240927	182000	239854994	1879	1879	1879	1879	0
42	20240927	181900	239854994	1879	1879	1879	1879	0
43	20240927	181800	239854994	1879	1879	1879	1879	0
44	20240927	181700	239854994	1879	1879	1879	1879	0
45	20240927	181600	239854994	1879	1879	1879	1879	0
46	20240927	181500	239854994	1879	1879	1879	1879	0
47	20240927	181400	239854994	1879	1879	1879	1879	0
48	20240927	181300	239854994	1879	1879	1879	1879	0
49	20240927	181200	239854994	1879	1879	1879	1879	0
50	20240927	181100	239854994	1879	1879	1879	1879	0
51	20240927	181000	239854994	1879	1879	1879	1879	0
52	20240927	180900	239854994	1879	1879	1879	1879	0
53	20240927	180800	239854994	1879	1879	1879	1879	0
54	20240927	180700	239854994	1879	1879	1879	1879	0
55	20240927	180600	239854994	1879	1879	1879	1879	0
56	20240927	180500	239854994	1879	1879	1879	1879	0
57	20240927	180400	239854994	1879	1879	1879	1879	0
58	20240927	180300	239854994	1879	1879	1879	1879	0
59	20240927	180200	239854994	1879	1879	1879	1879	0
60	20240927	180100	239854994	1879	1879	1879	1879	0
61	20240927	180000	239854994	1879	1879	1879	1879	0
62	20240927	175900	239854994	1879	1879	1879	1879	5238
63	20240927	175800	239854994	1879	1879	1879	1879	0
64	20240927	175700	239854994	1879	1879	1879	1879	0
65	20240927	175600	239854994	1879	1879	1879	1879	0
66	20240927	175500	239854994	1879	1879	1879	1879	0
67	20240927	175400	239854994	1879	1879	1879	1879	0
68	20240927	175300	239854994	1879	1879	1879	1879	0
69	20240927	175200	239854994	1879	1879	1879	1879	0
70	20240927	175100	239854994	1879	1879	1879	1879	0
71	20240927	175000	239854994	1879	1879	1879	1879	0
72	20240927	174900	239854994	1879	1879	1879	1879	0
73	20240927	174800	239854994	1879	1879	1879	1879	0
74	20240927	174700	239854994	1879	1879	1879	1879	0
75	20240927	174600	239854994	1879	1879	1879	1879	0
76	20240927	174500	239854994	1879	1879	1879	1879	0
77	20240927	174400	239854994	1879	1879	1879	1879	0
78	20240927	174300	239854994	1879	1879	1879	1879	0
79	20240927	174200	239854994	1879	1879	1879	1879	0
80	20240927	174100	239854994	1879	1879	1879	1879	0
81	20240927	174000	239854994	1879	1879	1879	1879	0
82	20240927	173900	239854994	1879	1879	1879	1879	0
83	20240927	173800	239854994	1879	1879	1879	1879	0
84	20240927	173700	239854994	1879	1879	1879	1879	0
85	20240927	173600	239854994	1879	1879	1879	1879	0
86	20240927	173500	239854994	1879	1879	1879	1879	0
87	20240927	173400	239854994	1879	1879	1879	1879	0
88	20240927	173300	239854994	1879	1879	1879	1879	0
89	20240927	173200	239854994	1879	1879	1879	1879	0
90	20240927	173100	239854994	1879	1879	1879	1879	0
91	20240927	173000	239854994	1879	1879	1879	1879	0
92	20240927	172900	239854994	1879	1879	1879	1879	5238
93	20240927	172800	239854994	1879	1879	1879	1879	0
94	20240927	172700	239854994	1879	1879	1879	1879	0
95	20240927	172600	239854994	1879	1879	1879	1879	0
96	20240927	172500	239854994	1879	1879	1879	1879	0
97	20240927	172400	239854994	1879	1879	1879	1879	0
98	20240927	172300	239854994	1879	1879	1879	1879	0
99	20240927	172200	239854994	1879	1879	1879	1879	0
100	20240927	172100	239854994	1879	1879	1879	1879	0
101	20240927	172000	239854994	1879	1879	1879	1879	0
102	20240927	171900	239854994	1879	1879	1879	1879	0
103	20240927	171800	239854994	1879	1879	1879	1879	0
104	20240927	171700	239854994	1879	1879	1879	1879	0
105	20240927	171600	239854994	1879	1879	1879	1879	0
106	20240927	171500	239854994	1879	1879	1879	1879	0
107	20240927	171400	239854994	1879	1879	1879	1879	0
108	20240927	171300	239854994	1879	1879	1879	1879	0
109	20240927	171200	239854994	1879	1879	1879	1879	0
110	20240927	171100	239854994	1879	1879	1879	1879	0
111	20240927	171000	239854994	1879	1879	1879	1879	0
112	20240927	170900	239854994	1879	1879	1879	1879	0
113	20240927	170800	239854994	1879	1879	1879	1879	0
114	20240927	170700	239854994	1879	1879	1879	1879	0
115	20240927	170600	239854994	1879	1879	1879	1879	0
116	20240927	170500	239854994	1879	1879	1879	1879	0
117	20240927	170400	239854994	1879	1879	1879	1879	0
118	20240927	170300	239854994	1879	1879	1879	1879	0
119	20240927	170200	239854994	1879	1879	1879	1879	0
120	20240927	170100	239854994	1879	1879	1879	1879	0
121	20240927	170000	239854994	1879	1879	1879	1879	0
122	20240927	165900	239854994	1879	1879	1879	1879	5238
123	20240927	165800	239854994	1879	1879	1879	1879	0
124	20240927	165700	239854994	1879	1879	1879	1879	0
125	20240927	165600	239854994	1879	1879	1879	1879	0
126	20240927	165500	239854994	1879	1879	1879	1879	0
127	20240927	165400	239854994	1879	1879	1879	1879	0
128	20240927	165300	239854994	1879	1879	1879	1879	0
129	20240927	165200	239854994	1879	1879	1879	1879	0
130	20240927	165100	239854994	1879	1879	1879	1879	0
131	20240927	165000	239854994	1879	1879	1879	1879	0
132	20240927	164900	239854994	1879	1879	1879	1879	0
133	20240927	164800	239854994	1879	1879	1879	1879	0
134	20240927	164700	239854994	1879	1879	1879	1879	0
135	20240927	164600	239854994	1879	1879	1879	1879	0
136	20240927	164500	239854994	1879	1879	1879	1879	0
137	20240927	164400	239854994	1879	1879	1879	1879	0
138	20240927	164300	239854994	1879	1879	1879	1879	0
139	20240927	164200	239854994	1879	1879	1879	1879	0
140	20240927	164100	239854994	1879	1879	1879	1879	0
141	20240927	164000	239854994	1879	1879	1879	1879	0
142	20240927	163900	239854994	1879	1879	1879	1879	0
143	20240927	163800	239854994	1879	1879	1879	1879	0
144	20240927	163700	239854994	1879	1879	1879	1879	0
145	20240927	163600	239854994	1879	1879	1879	1879	0
146	20240927	163500	239854994	1879	1879	1879	1879	0
147	20240927	163400	239854994	1879	1879	1879	1879	0
148	20240927	163300	239854994	1879	1879	1879	1879	0
149	20240927	163200	239854994	1879	1879	1879	1879	0
150	20240927	163100	239854994	1879	1879	1879	1879	0
151	20240927	163000	239854994	1879	1879	1879	1879	0
152	20240927	162900	239854994	1879	1879	1879	1879	5238
153	20240927	162800	239854994	1879	1879	1879	1879	0
154	20240927	162700	239854994	1879	1879	1879	1879	0
155	20240927	162600	239854994	1879	1879	1879	1879	0
156	20240927	162500	239854994	1879	1879	1879	1879	0
157	20240927	162400	239854994	1879	1879	1879	1879	0
158	20240927	162300	239854994	1879	1879	1879	1879	0
159	20240927	162200	239854994	1879	1879	1879	1879	0
160	20240927	162100	239854994	1879	1879	1879	1879	0
161	20240927	162000	239854994	1879	1879	1879	1879	0
162	20240927	161900	239854994	1879	1879	1879	1879	0
163	20240927	161800	239854994	1879	1879	1879	1879	0
164	20240927	161700	239854994	1879	1879	1879	1879	0
165	20240927	161600	239854994	1879	1879	1879	1879	0
166	20240927	161500	239854994	1879	1879	1879	1879	0
167	20240927	161400	239854994	1879	1879	1879	1879	0
168	20240927	161300	239854994	1879	1879	1879	1879	0
169	20240927	161200	239854994	1879	1879	1879	1879	0
170	20240927	161100	239854994	1879	1879	1879	1879	0
171	20240927	161000	239854994	1879	1879	1879	1879	0
172	20240927	160900	239854994	1879	1879	1879	1879	0
173	20240927	160800	239854994	1879	1879	1879	1879	0
174	20240927	160700	239854994	1879	1879	1879	1879	0
175	20240927	160600	239854994	1879	1879	1879	1879	0
176	20240927	160500	239854994	1879	1879	1879	1879	0
177	20240927	160400	239854994	1879	1879	1879	1879	0
178	20240927	160300	239854994	1879	1879	1879	1879	0
179	20240927	160200	239854994	1879	1879	1879	1879	0
180	20240927	160100	239854994	1879	1879	1879	1879	0
181	20240927	160000	239854994	1879	1879	1879	1879	0
182	20240927	155900	239854994	1879	1879	1879	1879	5238
183	20240927	155800	239854994	1879	1879	1879	1879	0
184	20240927	155700	239854994	1879	1879	1879	1879	0
185	20240927	155600	239854994	1879	1879	1879	1879	0
186	20240927	155500	239854994	1879	1879	1879	1879	0
187	20240927	155400	239854994	1879	1879	1879	1879	0
188	20240927	155300	239854994	1879	1879	1879	1879	0
189	20240927	155200	239854994	1879	1879	1879	1879	0
190	20240927	155100	239854994	1879	1879	1879	1879	0
191	20240927	155000	239854994	1879	1879	1879	1879	0
192	20240927	154900	239854994	1879	1879	1879	1879	0
193	20240927	154800	239854994	1879	1879	1879	1879	0
194	20240927	154700	239854994	1879	1879	1879	1879	0
195	20240927	154600	239854994	1879	1879	1879	1879	0
196	20240927	154500	239854994	1879	1879	1879	1879	0
197	20240927	154400	239854994	1879	1879	1879	1879	0
198	20240927	154300	239854994	1879	1879	1879	1879	0
199	20240927	154200	239854994	1879	1879	1879	1879	0
200	20240927	154100	239854994	1879	1879	1879	1879	0
201	20240927	154000	239854994	1879	1879	1879	1879	0
202	20240927	153900	239854994	1879	1879	1879	1879	0
203	20240927	153800	239854994	1879	1879	1879	1879	0
204	20240927	153700	239854994	1879	1879	1879	1879	0
205	20240927	153600	239854994	1879	1879	1879	1879	0
206	20240927	153500	239854994	1879	1879	1879	1879	0
207	20240927	153400	239854994	1879	1879	1879	1879	0
208	20240927	153300	239854994	1879	1879	1879	1879	0
209	20240927	153200	239854994	1879	1879	1879	1879	0
210	20240927	153100	239854994	1879	1879	1879	1879	0
211	20240927	153000	239854994	1879	1879	1879	1879	5238
212	20240927	152900	230012792	1879	1879	1879	1879	0
213	20240927	152800	230012792	1879	1879	1879	1879	0
214	20240927	152700	230012792	1879	1879	1879	1879	0
215	20240927	152600	230012792	1879	1879	1879	1879	0
216	20240927	152500	230012792	1879	1879	1879	1879	0
217	20240927	152400	230012792	1879	1879	1879	1879	0
218	20240927	152300	230012792	1879	1879	1879	1879	0
219	20240927	152200	230012792	1879	1879	1879	1879	0
220	20240927	152100	230012792	1879	1879	1879	1879	0
221	20240927	152000	230012792	1879	1879	1879	1879	0
222	20240927	151900	230012792	1879	1879	1879	1879	2
223	20240927	151800	230009034	1879	1879	1879	1872	20
224	20240927	151700	229971510	1872	1874	1874	1872	511
225	20240927	151600	229013898	1874	1878	1878	1874	625
226	20240927	151500	227842608	1878	1878	1878	1878	665
227	20240927	151400	226593738	1878	1878	1878	1878	0
228	20240927	151300	226593738	1878	1875	1878	1874	135
229	20240927	151200	226340691	1875	1875	1875	1875	0
230	20240927	151100	226340691	1875	1875	1875	1875	0
231	20240927	151000	226340691	1875	1875	1875	1875	0
232	20240927	150900	226340691	1875	1875	1875	1875	80
233	20240927	150800	226190691	1874	1874	1874	1874	130
234	20240927	150700	225947071	1874	1874	1874	1874	0
235	20240927	150600	225947071	1874	1874	1874	1874	0
236	20240927	150500	225947071	1874	1874	1874	1874	0
237	20240927	150400	225947071	1874	1874	1874	1874	0
238	20240927	150300	225947071	1874	1871	1874	1871	15
239	20240927	150200	225918976	1872	1872	1872	1872	408
240	20240927	150100	225155200	1872	1872	1872	1872	0
241	20240927	150000	225155200	1872	1871	1872	1871	287
242	20240927	145900	224618213	1871	1872	1872	1871	86
243	20240927	145800	224457306	1871	1871	1871	1871	9
244	20240927	145700	224440467	1871	1871	1871	1871	0
245	20240927	145600	224440467	1871	1871	1872	1871	17
246	20240927	145500	224408650	1872	1871	1872	1871	15
247	20240927	145400	224380580	1870	1870	1870	1870	0
248	20240927	145300	224380580	1870	1872	1872	1870	15
249	20240927	145200	224352520	1870	1870	1870	1870	10
250	20240927	145100	224333820	1872	1869	1872	1869	270
251	20240927	145000	223829181	1869	1869	1869	1869	204
252	20240927	144900	223447905	1869	1869	1869	1869	230
253	20240927	144800	223018035	1869	1870	1872	1869	2181
254	20240927	144700	218939676	1872	1872	1872	1872	0
255	20240927	144600	218939676	1872	1872	1872	1872	0
256	20240927	144500	218939676	1872	1872	1872	1872	156
257	20240927	144400	218647644	1870	1870	1870	1870	0
258	20240927	144300	218647644	1870	1870	1870	1870	281
259	20240927	144200	218122174	1874	1874	1874	1874	0
260	20240927	144100	218122174	1874	1874	1874	1874	0
261	20240927	144000	218122174	1874	1874	1874	1874	0
262	20240927	143900	218122174	1874	1874	1874	1874	0
263	20240927	143800	218122174	1874	1874	1874	1874	0
264	20240927	143700	218122174	1874	1874	1874	1874	0
265	20240927	143600	218122174	1874	1874	1874	1874	0
266	20240927	143500	218122174	1874	1870	1874	1870	24
267	20240927	143400	218077254	1875	1875	1875	1875	0
268	20240927	143300	218077254	1875	1875	1875	1875	0
269	20240927	143200	218077254	1875	1875	1875	1875	0
270	20240927	143100	218077254	1875	1875	1875	1875	0
271	20240927	143000	218077254	1875	1875	1875	1875	5
272	20240927	142900	218067879	1870	1870	1870	1870	2691
273	20240927	142800	213035709	1871	1872	1872	1871	398
274	20240927	142700	212290999	1873	1873	1873	1873	2
275	20240927	142600	212287253	1877	1877	1877	1877	5
276	20240927	142500	212277868	1875	1875	1875	1875	10
277	20240927	142400	212259118	1878	1878	1878	1878	0
278	20240927	142300	212259118	1878	1879	1879	1874	1477
279	20240927	142200	209487483	1877	1877	1877	1877	2
280	20240927	142100	209483729	1879	1879	1879	1879	0
281	20240927	142000	209483729	1879	1879	1879	1879	2
282	20240927	141900	209479971	1878	1878	1878	1878	1988
283	20240927	141800	205746507	1878	1878	1878	1878	0
284	20240927	141700	205746507	1878	1878	1878	1878	5
285	20240927	141600	205737117	1875	1874	1875	1874	5
286	20240927	141500	205727743	1870	1870	1870	1870	0
287	20240927	141400	205727743	1870	1870	1870	1870	0
288	20240927	141300	205727743	1870	1870	1870	1870	0
289	20240927	141200	205727743	1870	1870	1870	1870	0
290	20240927	141100	205727743	1870	1870	1870	1870	0
291	20240927	141000	205727743	1870	1870	1870	1870	71
292	20240927	140900	205594973	1871	1871	1871	1871	1291
293	20240927	140800	203179512	1871	1872	1872	1871	5431
294	20240927	140700	193014944	1873	1873	1873	1873	0
295	20240927	140600	193014944	1873	1873	1873	1873	0
296	20240927	140500	193014944	1873	1873	1873	1873	1000
297	20240927	140400	191141944	1878	1878	1878	1878	0
298	20240927	140300	191141944	1878	1872	1878	1872	777
299	20240927	140200	189687388	1872	1872	1872	1872	0
300	20240927	140100	189687388	1872	1872	1872	1872	0
301	20240927	140000	189687388	1872	1873	1873	1872	803
302	20240927	135900	188184169	1873	1873	1873	1873	0
303	20240927	135800	188184169	1873	1873	1873	1873	22
304	20240927	135700	188142963	1872	1872	1872	1872	0
305	20240927	135600	188142963	1872	1872	1872	1872	0
306	20240927	135500	188142963	1872	1872	1872	1872	0
307	20240927	135400	188142963	1872	1872	1872	1872	0
308	20240927	135300	188142963	1872	1872	1872	1872	0
309	20240927	135200	188142963	1872	1872	1872	1872	1048
310	20240927	135100	186181107	1872	1872	1872	1872	500
311	20240927	135000	185245107	1872	1872	1872	1872	0
312	20240927	134900	185245107	1872	1872	1872	1872	5
313	20240927	134800	185235747	1872	1872	1872	1872	126
314	20240927	134700	184999875	1873	1873	1873	1873	108
315	20240927	134600	184797591	1873	1873	1873	1873	1
316	20240927	134500	184795718	1874	1874	1874	1874	0
317	20240927	134400	184795718	1874	1874	1874	1874	0
318	20240927	134300	184795718	1874	1874	1874	1874	0
319	20240927	134200	184795718	1874	1874	1874	1874	1
320	20240927	134100	184793844	1874	1874	1874	1874	2
321	20240927	134000	184790096	1872	1872	1872	1872	0
322	20240927	133900	184790096	1872	1872	1872	1872	0
323	20240927	133800	184790096	1872	1876	1876	1872	9115
324	20240927	133700	167708297	1876	1877	1877	1876	3253
325	20240927	133600	161605659	1877	1877	1877	1877	500
326	20240927	133500	160667159	1880	1880	1880	1880	0
327	20240927	133400	160667159	1880	1880	1880	1880	0
328	20240927	133300	160667159	1880	1880	1880	1880	1
329	20240927	133200	160665279	1877	1877	1877	1877	0
330	20240927	133100	160665279	1877	1877	1877	1877	0
331	20240927	133000	160665279	1877	1877	1877	1877	0
332	20240927	132900	160665279	1877	1877	1877	1877	0
333	20240927	132800	160665279	1877	1877	1877	1877	0
334	20240927	132700	160665279	1877	1877	1877	1877	26
335	20240927	132600	160616477	1880	1880	1880	1880	0
336	20240927	132500	160616477	1880	1880	1880	1880	0
337	20240927	132400	160616477	1880	1880	1880	1880	0
338	20240927	132300	160616477	1880	1880	1880	1880	2
339	20240927	132200	160612717	1876	1876	1876	1876	311
340	20240927	132100	160029281	1880	1880	1880	1880	0
341	20240927	132000	160029281	1880	1880	1880	1880	0
342	20240927	131900	160029281	1880	1880	1880	1880	0
343	20240927	131800	160029281	1880	1880	1880	1880	0
344	20240927	131700	160029281	1880	1876	1880	1876	395
345	20240927	131600	159288257	1877	1877	1877	1877	4070
346	20240927	131500	151648867	1878	1878	1878	1878	107
347	20240927	131400	151447921	1878	1878	1878	1878	71
348	20240927	131300	151314583	1880	1880	1880	1880	0
349	20240927	131200	151314583	1880	1880	1880	1880	0
350	20240927	131100	151314583	1880	1880	1880	1880	17
351	20240927	131000	151282623	1880	1880	1880	1880	300
352	20240927	130900	150718623	1880	1880	1880	1880	0
353	20240927	130800	150718623	1880	1880	1880	1880	0
354	20240927	130700	150718623	1880	1879	1880	1878	13
355	20240927	130600	150694186	1878	1878	1878	1878	375
356	20240927	130500	149989936	1878	1877	1878	1877	1426
357	20240927	130400	147312634	1878	1878	1878	1878	0
358	20240927	130300	147312634	1878	1878	1878	1878	0
359	20240927	130200	147312634	1878	1878	1878	1878	0
360	20240927	130100	147312634	1878	1877	1878	1877	716
361	20240927	130000	145968686	1878	1878	1878	1878	10
362	20240927	125900	145949906	1877	1877	1877	1877	0
363	20240927	125800	145949906	1877	1877	1877	1877	0
364	20240927	125700	145949906	1877	1877	1877	1877	0
365	20240927	125600	145949906	1877	1877	1877	1877	0
366	20240927	125500	145949906	1877	1877	1877	1877	0
367	20240927	125400	145949906	1877	1877	1877	1877	1332
368	20240927	125300	143449742	1877	1877	1877	1877	0
369	20240927	125200	143449742	1877	1878	1878	1877	343
370	20240927	125100	142805921	1878	1878	1878	1878	0
371	20240927	125000	142805921	1878	1878	1878	1878	0
372	20240927	124900	142805921	1878	1878	1878	1878	10
373	20240927	124800	142787141	1878	1878	1878	1878	5
374	20240927	124700	142777751	1878	1878	1878	1878	330
375	20240927	124600	142158011	1879	1879	1879	1879	1
376	20240927	124500	142156132	1878	1878	1878	1878	471
377	20240927	124400	141271594	1879	1879	1879	1879	0
378	20240927	124300	141271594	1879	1879	1879	1879	0
379	20240927	124200	141271594	1879	1879	1879	1879	0
380	20240927	124100	141271594	1879	1879	1879	1878	1222
381	20240927	124000	138976256	1879	1879	1879	1879	100
382	20240927	123900	138788356	1879	1879	1879	1879	0
383	20240927	123800	138788356	1879	1879	1879	1879	0
384	20240927	123700	138788356	1879	1879	1879	1879	0
385	20240927	123600	138788356	1879	1879	1879	1879	0
386	20240927	123500	138788356	1879	1879	1879	1879	0
387	20240927	123400	138788356	1879	1879	1879	1879	0
388	20240927	123300	138788356	1879	1879	1879	1879	0
389	20240927	123200	138788356	1879	1879	1879	1879	0
390	20240927	123100	138788356	1879	1879	1879	1879	1
391	20240927	123000	138786477	1880	1880	1880	1880	0
392	20240927	122900	138786477	1880	1880	1880	1880	0
393	20240927	122800	138786477	1880	1880	1880	1880	319
394	20240927	122700	138186757	1883	1880	1883	1880	403
395	20240927	122600	137429108	1884	1884	1884	1884	0
396	20240927	122500	137429108	1884	1884	1884	1884	0
397	20240927	122400	137429108	1884	1883	1884	1883	6
398	20240927	122300	137417809	1883	1883	1883	1883	1
399	20240927	122200	137415926	1881	1881	1881	1881	50
400	20240927	122100	137321876	1880	1880	1880	1880	0
401	20240927	122000	137321876	1880	1880	1880	1880	0
402	20240927	121900	137321876	1880	1880	1880	1880	945
403	20240927	121800	135545276	1880	1884	1884	1880	73
404	20240927	121700	135408032	1880	1880	1880	1880	65
405	20240927	121600	135285832	1884	1884	1884	1884	0
406	20240927	121500	135285832	1884	1880	1884	1880	249
407	20240927	121400	134817334	1880	1880	1880	1880	0
408	20240927	121300	134817334	1880	1880	1880	1880	7
409	20240927	121200	134804174	1883	1880	1883	1880	3
410	20240927	121100	134798528	1880	1880	1880	1880	0
411	20240927	121000	134798528	1880	1880	1880	1880	0
412	20240927	120900	134798528	1880	1880	1880	1880	0
413	20240927	120800	134798528	1880	1880	1880	1880	8
414	20240927	120700	134783488	1878	1878	1878	1878	0
415	20240927	120600	134783488	1878	1878	1878	1878	0
416	20240927	120500	134783488	1878	1878	1878	1878	0
417	20240927	120400	134783488	1878	1878	1878	1878	0
418	20240927	120300	134783488	1878	1878	1878	1878	20
419	20240927	120200	134745928	1878	1878	1878	1878	6
420	20240927	120100	134734660	1880	1880	1880	1880	0
421	20240927	120000	134734660	1880	1880	1880	1880	0
422	20240927	115900	134734660	1880	1880	1880	1880	0
423	20240927	115800	134734660	1880	1880	1880	1880	0
424	20240927	115700	134734660	1880	1880	1880	1880	853
425	20240927	115600	133131020	1880	1880	1880	1880	0
426	20240927	115500	133131020	1880	1880	1880	1880	0
427	20240927	115400	133131020	1880	1880	1880	1880	0
428	20240927	115300	133131020	1880	1880	1880	1880	71
429	20240927	115200	132997540	1880	1880	1880	1880	0
430	20240927	115100	132997540	1880	1880	1880	1880	0
431	20240927	115000	132997540	1880	1880	1880	1880	336
432	20240927	114900	132365860	1880	1880	1880	1880	0
433	20240927	114800	132365860	1880	1880	1880	1880	0
434	20240927	114700	132365860	1880	1880	1880	1880	13
435	20240927	114600	132341420	1880	1880	1880	1880	0
436	20240927	114500	132341420	1880	1880	1880	1880	0
437	20240927	114400	132341420	1880	1880	1880	1880	11
438	20240927	114300	132320740	1877	1877	1877	1877	567
439	20240927	114200	131256481	1880	1880	1880	1880	5
440	20240927	114100	131247081	1878	1878	1878	1878	0
441	20240927	114000	131247081	1878	1878	1878	1878	244
442	20240927	113900	130788849	1878	1878	1878	1878	0
443	20240927	113800	130788849	1878	1878	1878	1878	22
444	20240927	113700	130747533	1878	1878	1878	1878	37
445	20240927	113600	130678047	1878	1878	1878	1878	3162
446	20240927	113500	124739811	1879	1880	1880	1879	2422
447	20240927	113400	120187510	1881	1883	1883	1881	101
448	20240927	113300	119997329	1884	1884	1884	1884	0
449	20240927	113200	119997329	1884	1883	1884	1883	22
450	20240927	113100	119955891	1882	1882	1882	1882	100
451	20240927	113000	119767691	1884	1884	1884	1884	0
452	20240927	112900	119767691	1884	1884	1884	1884	3
453	20240927	112800	119762039	1882	1882	1882	1882	782
454	20240927	112700	118290315	1884	1884	1884	1884	5
455	20240927	112600	118280895	1884	1884	1884	1884	400
456	20240927	112500	117527295	1885	1885	1885	1885	0
457	20240927	112400	117527295	1885	1885	1885	1885	0
458	20240927	112300	117527295	1885	1885	1885	1885	0
459	20240927	112200	117527295	1885	1884	1885	1884	19
460	20240927	112100	117491497	1882	1882	1882	1882	0
461	20240927	112000	117491497	1882	1882	1882	1882	500
462	20240927	111900	116550497	1885	1885	1885	1885	6
463	20240927	111800	116539187	1885	1885	1885	1885	2
464	20240927	111700	116535417	1883	1883	1883	1883	446
465	20240927	111600	115695599	1883	1883	1883	1883	0
466	20240927	111500	115695599	1883	1883	1883	1883	1
467	20240927	111400	115693716	1882	1882	1882	1882	0
468	20240927	111300	115693716	1882	1882	1882	1882	94
469	20240927	111200	115516808	1882	1882	1882	1882	0
470	20240927	111100	115516808	1882	1882	1882	1882	8
471	20240927	111000	115501752	1879	1879	1879	1879	37
472	20240927	110900	115432229	1883	1883	1883	1883	0
473	20240927	110800	115432229	1883	1883	1883	1883	0
474	20240927	110700	115432229	1883	1879	1883	1879	652
475	20240927	110600	114207113	1883	1883	1883	1883	0
476	20240927	110500	114207113	1883	1883	1883	1883	1
477	20240927	110400	114205230	1879	1879	1879	1879	63
478	20240927	110300	114086853	1883	1883	1883	1883	0
479	20240927	110200	114086853	1883	1883	1883	1883	50
480	20240927	110100	113992703	1885	1885	1885	1885	0
481	20240927	110000	113992703	1885	1885	1885	1885	2
482	20240927	105900	113988933	1885	1884	1885	1884	7
483	20240927	105800	113975743	1884	1884	1884	1884	20
484	20240927	105700	113938063	1885	1885	1885	1885	0
485	20240927	105600	113938063	1885	1885	1885	1885	5
486	20240927	105500	113928638	1878	1878	1878	1878	0
487	20240927	105400	113928638	1878	1878	1878	1878	0
488	20240927	105300	113928638	1878	1878	1878	1878	0
489	20240927	105200	113928638	1878	1878	1878	1878	605
490	20240927	105100	112792448	1885	1885	1885	1885	0
491	20240927	105000	112792448	1885	1885	1885	1885	0
492	20240927	104900	112792448	1885	1885	1885	1885	0
493	20240927	104800	112792448	1885	1885	1885	1885	0
494	20240927	104700	112792448	1885	1885	1885	1885	0
495	20240927	104600	112792448	1885	1885	1885	1885	5
496	20240927	104500	112783023	1885	1885	1885	1885	0
497	20240927	104400	112783023	1885	1885	1885	1885	0
498	20240927	104300	112783023	1885	1885	1885	1885	0
499	20240927	104200	112783023	1885	1882	1885	1882	202
500	20240927	104100	112402853	1882	1882	1882	1882	5
501	20240927	104000	112393443	1882	1882	1882	1882	1
502	20240927	103900	112391561	1882	1882	1882	1882	0
503	20240927	103800	112391561	1882	1882	1882	1882	0
504	20240927	103700	112391561	1882	1882	1882	1882	7
505	20240927	103600	112378387	1882	1877	1882	1877	425
506	20240927	103500	111580287	1877	1879	1879	1877	1095
507	20240927	103400	109524864	1879	1879	1879	1879	0
508	20240927	103300	109524864	1879	1879	1879	1879	0
509	20240927	103200	109524864	1879	1879	1879	1879	0
510	20240927	103100	109524864	1879	1878	1879	1878	64
511	20240927	103000	109404668	1877	1879	1879	1877	20
512	20240927	102900	109367124	1877	1877	1877	1877	0
513	20240927	102800	109367124	1877	1878	1878	1877	999
514	20240927	102700	107491981	1877	1883	1883	1877	4826
515	20240927	102600	98413799	1890	1889	1890	1889	400
516	20240927	102500	97657900	1890	1890	1890	1890	0
517	20240927	102400	97657900	1890	1890	1890	1890	10
518	20240927	102300	97639000	1890	1890	1890	1890	30
519	20240927	102200	97582300	1890	1890	1890	1890	12
520	20240927	102100	97559620	1890	1890	1890	1890	30
521	20240927	102000	97502920	1890	1890	1890	1890	115
522	20240927	101900	97285570	1890	1890	1890	1890	0
523	20240927	101800	97285570	1890	1890	1890	1890	20
524	20240927	101700	97247770	1890	1889	1890	1889	2601
525	20240927	101600	92333253	1889	1889	1889	1889	10
526	20240927	101500	92314363	1888	1888	1888	1888	121
527	20240927	101400	92085915	1888	1888	1888	1888	0
528	20240927	101300	92085915	1888	1888	1888	1888	0
529	20240927	101200	92085915	1888	1888	1888	1888	0
530	20240927	101100	92085915	1888	1888	1888	1888	0
531	20240927	101000	92085915	1888	1888	1888	1888	3000
532	20240927	100900	86421915	1888	1888	1888	1888	0
533	20240927	100800	86421915	1888	1885	1888	1885	10
534	20240927	100700	86403053	1885	1885	1885	1885	5
535	20240927	100600	86393628	1888	1885	1888	1885	4
536	20240927	100500	86386082	1888	1888	1888	1888	4
537	20240927	100400	86378530	1888	1882	1888	1880	4086
538	20240927	100300	78696241	1881	1886	1886	1881	5168
539	20240927	100200	68970128	1886	1886	1886	1886	5
540	20240927	100100	68960698	1883	1883	1883	1883	2469
541	20240927	100000	64311571	1883	1883	1883	1883	1000
542	20240927	095900	62428571	1883	1883	1883	1883	1000
543	20240927	095800	60545571	1888	1888	1888	1888	0
544	20240927	095700	60545571	1888	1887	1888	1887	22
545	20240927	095600	60504055	1886	1886	1886	1886	1000
546	20240927	095500	58618055	1888	1885	1888	1885	113
547	20240927	095400	58405020	1889	1885	1889	1885	17
548	20240927	095300	58372935	1885	1888	1888	1885	457
549	20240927	095200	57510254	1885	1889	1889	1885	791
550	20240927	095100	56019207	1889	1889	1889	1889	3
551	20240927	095000	56013540	1889	1889	1889	1889	3
552	20240927	094900	56007873	1889	1886	1889	1885	3927
553	20240927	094800	48602261	1887	1887	1887	1887	5
554	20240927	094700	48592826	1889	1886	1889	1886	76
555	20240927	094600	48449377	1886	1889	1889	1886	506
556	20240927	094500	47495043	1889	1889	1889	1889	0
557	20240927	094400	47495043	1889	1889	1889	1889	0
558	20240927	094300	47495043	1889	1889	1889	1889	3
559	20240927	094200	47489376	1889	1889	1889	1889	8
560	20240927	094100	47474264	1889	1889	1889	1889	25
561	20240927	094000	47427039	1889	1889	1889	1889	0
562	20240927	093900	47427039	1889	1889	1889	1889	0
563	20240927	093800	47427039	1889	1889	1889	1889	1
564	20240927	093700	47425150	1889	1889	1889	1889	0
565	20240927	093600	47425150	1889	1889	1889	1889	1
566	20240927	093500	47423261	1885	1885	1885	1885	279
567	20240927	093400	46897346	1885	1885	1885	1885	27
568	20240927	093300	46846451	1890	1890	1890	1890	0
569	20240927	093200	46846451	1890	1885	1890	1885	21
570	20240927	093100	46806856	1890	1889	1890	1889	1020
571	20240927	093000	44879066	1889	1889	1889	1889	3809
572	20240927	092900	37683865	1890	1889	1890	1885	1480
573	20240927	092800	34887648	1890	1890	1890	1890	0
574	20240927	092700	34887648	1890	1890	1890	1890	0
575	20240927	092600	34887648	1890	1890	1890	1890	0
576	20240927	092500	34887648	1890	1890	1890	1890	0
577	20240927	092400	34887648	1890	1888	1890	1888	30
578	20240927	092300	34830990	1888	1888	1888	1888	2
579	20240927	092200	34827214	1887	1883	1887	1883	5971
580	20240927	092100	23572061	1883	1883	1883	1883	0
581	20240927	092000	23572061	1883	1882	1883	1882	2404
582	20240927	091900	19046368	1882	1882	1882	1882	0
583	20240927	091800	19046368	1882	1879	1882	1876	1344
584	20240927	091700	16519038	1880	1880	1880	1880	0
585	20240927	091600	16519038	1880	1881	1881	1880	14
586	20240927	091500	16492712	1882	1882	1882	1882	0
587	20240927	091400	16492712	1882	1882	1882	1882	0
588	20240927	091300	16492712	1882	1882	1882	1882	1
589	20240927	091200	16490830	1875	1875	1875	1875	0
590	20240927	091100	16490830	1875	1876	1876	1875	1556
591	20240927	091000	13573170	1876	1876	1876	1876	1
592	20240927	090900	13571294	1876	1876	1876	1876	0
593	20240927	090800	13571294	1876	1876	1876	1876	0
594	20240927	090700	13571294	1876	1876	1876	1876	2059
595	20240927	090600	9708610	1883	1883	1883	1883	0
596	20240927	090500	9708610	1883	1883	1883	1883	0
597	20240927	090400	9708610	1883	1883	1883	1883	245
598	20240927	090300	9247275	1883	1883	1883	1883	6
599	20240927	090200	9235977	1886	1886	1886	1886	0
600	20240927	090100	9235977	1886	1886	1886	1886	2
601	20240927	090000	9232205	1877	1887	1887	1877	4907