KissMeData/115160/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	201600	176270053	1850	1850	1850	1850	4378
3	20240926	201500	176270053	1850	1850	1850	1850	0
4	20240926	201400	176270053	1850	1850	1850	1850	0
5	20240926	201300	176270053	1850	1850	1850	1850	0
6	20240926	201200	176270053	1850	1850	1850	1850	0
7	20240926	201100	176270053	1850	1850	1850	1850	0
8	20240926	201000	176270053	1850	1850	1850	1850	0
9	20240926	200900	176270053	1850	1850	1850	1850	0
10	20240926	200800	176270053	1850	1850	1850	1850	0
11	20240926	200700	176270053	1850	1850	1850	1850	0
12	20240926	200600	176270053	1850	1850	1850	1850	0
13	20240926	200500	176270053	1850	1850	1850	1850	0
14	20240926	200400	176270053	1850	1850	1850	1850	0
15	20240926	200300	176270053	1850	1850	1850	1850	0
16	20240926	200200	176270053	1850	1850	1850	1850	0
17	20240926	200100	176270053	1850	1850	1850	1850	0
18	20240926	200000	176270053	1850	1850	1850	1850	0
19	20240926	195900	176270053	1850	1850	1850	1850	0
20	20240926	195800	176270053	1850	1850	1850	1850	0
21	20240926	195700	176270053	1850	1850	1850	1850	0
22	20240926	195600	176270053	1850	1850	1850	1850	0
23	20240926	195500	176270053	1850	1850	1850	1850	0
24	20240926	195400	176270053	1850	1850	1850	1850	0
25	20240926	195300	176270053	1850	1850	1850	1850	0
26	20240926	195200	176270053	1850	1850	1850	1850	0
27	20240926	195100	176270053	1850	1850	1850	1850	0
28	20240926	195000	176270053	1850	1850	1850	1850	0
29	20240926	194900	176270053	1850	1850	1850	1850	0
30	20240926	194800	176270053	1850	1850	1850	1850	0
31	20240926	194700	176270053	1850	1850	1850	1850	0
32	20240926	194600	176270053	1850	1850	1850	1850	4378
33	20240926	194500	176270053	1850	1850	1850	1850	0
34	20240926	194400	176270053	1850	1850	1850	1850	0
35	20240926	194300	176270053	1850	1850	1850	1850	0
36	20240926	194200	176270053	1850	1850	1850	1850	0
37	20240926	194100	176270053	1850	1850	1850	1850	0
38	20240926	194000	176270053	1850	1850	1850	1850	0
39	20240926	193900	176270053	1850	1850	1850	1850	0
40	20240926	193800	176270053	1850	1850	1850	1850	0
41	20240926	193700	176270053	1850	1850	1850	1850	0
42	20240926	193600	176270053	1850	1850	1850	1850	0
43	20240926	193500	176270053	1850	1850	1850	1850	0
44	20240926	193400	176270053	1850	1850	1850	1850	0
45	20240926	193300	176270053	1850	1850	1850	1850	0
46	20240926	193200	176270053	1850	1850	1850	1850	0
47	20240926	193100	176270053	1850	1850	1850	1850	0
48	20240926	193000	176270053	1850	1850	1850	1850	0
49	20240926	192900	176270053	1850	1850	1850	1850	0
50	20240926	192800	176270053	1850	1850	1850	1850	0
51	20240926	192700	176270053	1850	1850	1850	1850	0
52	20240926	192600	176270053	1850	1850	1850	1850	0
53	20240926	192500	176270053	1850	1850	1850	1850	0
54	20240926	192400	176270053	1850	1850	1850	1850	0
55	20240926	192300	176270053	1850	1850	1850	1850	0
56	20240926	192200	176270053	1850	1850	1850	1850	0
57	20240926	192100	176270053	1850	1850	1850	1850	0
58	20240926	192000	176270053	1850	1850	1850	1850	0
59	20240926	191900	176270053	1850	1850	1850	1850	0
60	20240926	191800	176270053	1850	1850	1850	1850	0
61	20240926	191700	176270053	1850	1850	1850	1850	0
62	20240926	191600	176270053	1850	1850	1850	1850	4378
63	20240926	191500	176270053	1850	1850	1850	1850	0
64	20240926	191400	176270053	1850	1850	1850	1850	0
65	20240926	191300	176270053	1850	1850	1850	1850	0
66	20240926	191200	176270053	1850	1850	1850	1850	0
67	20240926	191100	176270053	1850	1850	1850	1850	0
68	20240926	191000	176270053	1850	1850	1850	1850	0
69	20240926	190900	176270053	1850	1850	1850	1850	0
70	20240926	190800	176270053	1850	1850	1850	1850	0
71	20240926	190700	176270053	1850	1850	1850	1850	0
72	20240926	190600	176270053	1850	1850	1850	1850	0
73	20240926	190500	176270053	1850	1850	1850	1850	0
74	20240926	190400	176270053	1850	1850	1850	1850	0
75	20240926	190300	176270053	1850	1850	1850	1850	0
76	20240926	190200	176270053	1850	1850	1850	1850	0
77	20240926	190100	176270053	1850	1850	1850	1850	0
78	20240926	190000	176270053	1850	1850	1850	1850	0
79	20240926	185900	176270053	1850	1850	1850	1850	0
80	20240926	185800	176270053	1850	1850	1850	1850	0
81	20240926	185700	176270053	1850	1850	1850	1850	0
82	20240926	185600	176270053	1850	1850	1850	1850	0
83	20240926	185500	176270053	1850	1850	1850	1850	0
84	20240926	185400	176270053	1850	1850	1850	1850	0
85	20240926	185300	176270053	1850	1850	1850	1850	0
86	20240926	185200	176270053	1850	1850	1850	1850	0
87	20240926	185100	176270053	1850	1850	1850	1850	0
88	20240926	185000	176270053	1850	1850	1850	1850	0
89	20240926	184900	176270053	1850	1850	1850	1850	0
90	20240926	184800	176270053	1850	1850	1850	1850	0
91	20240926	184700	176270053	1850	1850	1850	1850	0
92	20240926	184600	176270053	1850	1850	1850	1850	4378
93	20240926	184500	176270053	1850	1850	1850	1850	0
94	20240926	184400	176270053	1850	1850	1850	1850	0
95	20240926	184300	176270053	1850	1850	1850	1850	0
96	20240926	184200	176270053	1850	1850	1850	1850	0
97	20240926	184100	176270053	1850	1850	1850	1850	0
98	20240926	184000	176270053	1850	1850	1850	1850	0
99	20240926	183900	176270053	1850	1850	1850	1850	0
100	20240926	183800	176270053	1850	1850	1850	1850	0
101	20240926	183700	176270053	1850	1850	1850	1850	0
102	20240926	183600	176270053	1850	1850	1850	1850	0
103	20240926	183500	176270053	1850	1850	1850	1850	0
104	20240926	183400	176270053	1850	1850	1850	1850	0
105	20240926	183300	176270053	1850	1850	1850	1850	0
106	20240926	183200	176270053	1850	1850	1850	1850	0
107	20240926	183100	176270053	1850	1850	1850	1850	0
108	20240926	183000	176270053	1850	1850	1850	1850	0
109	20240926	182900	176270053	1850	1850	1850	1850	0
110	20240926	182800	176270053	1850	1850	1850	1850	0
111	20240926	182700	176270053	1850	1850	1850	1850	0
112	20240926	182600	176270053	1850	1850	1850	1850	0
113	20240926	182500	176270053	1850	1850	1850	1850	0
114	20240926	182400	176270053	1850	1850	1850	1850	0
115	20240926	182300	176270053	1850	1850	1850	1850	0
116	20240926	182200	176270053	1850	1850	1850	1850	0
117	20240926	182100	176270053	1850	1850	1850	1850	0
118	20240926	182000	176270053	1850	1850	1850	1850	0
119	20240926	181900	176270053	1850	1850	1850	1850	0
120	20240926	181800	176270053	1850	1850	1850	1850	0
121	20240926	181700	176270053	1850	1850	1850	1850	0
122	20240926	181600	176270053	1850	1850	1850	1850	4378
123	20240926	181500	176270053	1850	1850	1850	1850	0
124	20240926	181400	176270053	1850	1850	1850	1850	0
125	20240926	181300	176270053	1850	1850	1850	1850	0
126	20240926	181200	176270053	1850	1850	1850	1850	0
127	20240926	181100	176270053	1850	1850	1850	1850	0
128	20240926	181000	176270053	1850	1850	1850	1850	0
129	20240926	180900	176270053	1850	1850	1850	1850	0
130	20240926	180800	176270053	1850	1850	1850	1850	0
131	20240926	180700	176270053	1850	1850	1850	1850	0
132	20240926	180600	176270053	1850	1850	1850	1850	0
133	20240926	180500	176270053	1850	1850	1850	1850	0
134	20240926	180400	176270053	1850	1850	1850	1850	0
135	20240926	180300	176270053	1850	1850	1850	1850	0
136	20240926	180200	176270053	1850	1850	1850	1850	0
137	20240926	180100	176270053	1850	1850	1850	1850	0
138	20240926	180000	176270053	1850	1850	1850	1850	0
139	20240926	175900	176270053	1850	1850	1850	1850	0
140	20240926	175800	176270053	1850	1850	1850	1850	0
141	20240926	175700	176270053	1850	1850	1850	1850	0
142	20240926	175600	176270053	1850	1850	1850	1850	0
143	20240926	175500	176270053	1850	1850	1850	1850	0
144	20240926	175400	176270053	1850	1850	1850	1850	0
145	20240926	175300	176270053	1850	1850	1850	1850	0
146	20240926	175200	176270053	1850	1850	1850	1850	0
147	20240926	175100	176270053	1850	1850	1850	1850	0
148	20240926	175000	176270053	1850	1850	1850	1850	0
149	20240926	174900	176270053	1850	1850	1850	1850	0
150	20240926	174800	176270053	1850	1850	1850	1850	0
151	20240926	174700	176270053	1850	1850	1850	1850	0
152	20240926	174600	176270053	1850	1850	1850	1850	4378
153	20240926	174500	176270053	1850	1850	1850	1850	0
154	20240926	174400	176270053	1850	1850	1850	1850	0
155	20240926	174300	176270053	1850	1850	1850	1850	0
156	20240926	174200	176270053	1850	1850	1850	1850	0
157	20240926	174100	176270053	1850	1850	1850	1850	0
158	20240926	174000	176270053	1850	1850	1850	1850	0
159	20240926	173900	176270053	1850	1850	1850	1850	0
160	20240926	173800	176270053	1850	1850	1850	1850	0
161	20240926	173700	176270053	1850	1850	1850	1850	0
162	20240926	173600	176270053	1850	1850	1850	1850	0
163	20240926	173500	176270053	1850	1850	1850	1850	0
164	20240926	173400	176270053	1850	1850	1850	1850	0
165	20240926	173300	176270053	1850	1850	1850	1850	0
166	20240926	173200	176270053	1850	1850	1850	1850	0
167	20240926	173100	176270053	1850	1850	1850	1850	0
168	20240926	173000	176270053	1850	1850	1850	1850	0
169	20240926	172900	176270053	1850	1850	1850	1850	0
170	20240926	172800	176270053	1850	1850	1850	1850	0
171	20240926	172700	176270053	1850	1850	1850	1850	0
172	20240926	172600	176270053	1850	1850	1850	1850	0
173	20240926	172500	176270053	1850	1850	1850	1850	0
174	20240926	172400	176270053	1850	1850	1850	1850	0
175	20240926	172300	176270053	1850	1850	1850	1850	0
176	20240926	172200	176270053	1850	1850	1850	1850	0
177	20240926	172100	176270053	1850	1850	1850	1850	0
178	20240926	172000	176270053	1850	1850	1850	1850	0
179	20240926	171900	176270053	1850	1850	1850	1850	0
180	20240926	171800	176270053	1850	1850	1850	1850	0
181	20240926	171700	176270053	1850	1850	1850	1850	0
182	20240926	171600	176270053	1850	1850	1850	1850	4378
183	20240926	171500	176270053	1850	1850	1850	1850	0
184	20240926	171400	176270053	1850	1850	1850	1850	0
185	20240926	171300	176270053	1850	1850	1850	1850	0
186	20240926	171200	176270053	1850	1850	1850	1850	0
187	20240926	171100	176270053	1850	1850	1850	1850	0
188	20240926	171000	176270053	1850	1850	1850	1850	0
189	20240926	170900	176270053	1850	1850	1850	1850	0
190	20240926	170800	176270053	1850	1850	1850	1850	0
191	20240926	170700	176270053	1850	1850	1850	1850	0
192	20240926	170600	176270053	1850	1850	1850	1850	0
193	20240926	170500	176270053	1850	1850	1850	1850	0
194	20240926	170400	176270053	1850	1850	1850	1850	0
195	20240926	170300	176270053	1850	1850	1850	1850	0
196	20240926	170200	176270053	1850	1850	1850	1850	0
197	20240926	170100	176270053	1850	1850	1850	1850	0
198	20240926	170000	176270053	1850	1850	1850	1850	0
199	20240926	165900	176270053	1850	1850	1850	1850	0
200	20240926	165800	176270053	1850	1850	1850	1850	0
201	20240926	165700	176270053	1850	1850	1850	1850	0
202	20240926	165600	176270053	1850	1850	1850	1850	0
203	20240926	165500	176270053	1850	1850	1850	1850	0
204	20240926	165400	176270053	1850	1850	1850	1850	0
205	20240926	165300	176270053	1850	1850	1850	1850	0
206	20240926	165200	176270053	1850	1850	1850	1850	0
207	20240926	165100	176270053	1850	1850	1850	1850	0
208	20240926	165000	176270053	1850	1850	1850	1850	0
209	20240926	164900	176270053	1850	1850	1850	1850	0
210	20240926	164800	176270053	1850	1850	1850	1850	0
211	20240926	164700	176270053	1850	1850	1850	1850	0
212	20240926	164600	176270053	1850	1850	1850	1850	4378
213	20240926	164500	176270053	1850	1850	1850	1850	0
214	20240926	164400	176270053	1850	1850	1850	1850	0
215	20240926	164300	176270053	1850	1850	1850	1850	0
216	20240926	164200	176270053	1850	1850	1850	1850	0
217	20240926	164100	176270053	1850	1850	1850	1850	0
218	20240926	164000	176270053	1850	1850	1850	1850	0
219	20240926	163900	176270053	1850	1850	1850	1850	0
220	20240926	163800	176270053	1850	1850	1850	1850	0
221	20240926	163700	176270053	1850	1850	1850	1850	0
222	20240926	163600	176270053	1850	1850	1850	1850	0
223	20240926	163500	176270053	1850	1850	1850	1850	0
224	20240926	163400	176270053	1850	1850	1850	1850	0
225	20240926	163300	176270053	1850	1850	1850	1850	0
226	20240926	163200	176270053	1850	1850	1850	1850	0
227	20240926	163100	176270053	1850	1850	1850	1850	0
228	20240926	163000	176270053	1850	1850	1850	1850	0
229	20240926	162900	176270053	1850	1850	1850	1850	0
230	20240926	162800	176270053	1850	1850	1850	1850	0
231	20240926	162700	176270053	1850	1850	1850	1850	0
232	20240926	162600	176270053	1850	1850	1850	1850	0
233	20240926	162500	176270053	1850	1850	1850	1850	0
234	20240926	162400	176270053	1850	1850	1850	1850	0
235	20240926	162300	176270053	1850	1850	1850	1850	0
236	20240926	162200	176270053	1850	1850	1850	1850	0
237	20240926	162100	176270053	1850	1850	1850	1850	0
238	20240926	162000	176270053	1850	1850	1850	1850	0
239	20240926	161900	176270053	1850	1850	1850	1850	0
240	20240926	161800	176270053	1850	1850	1850	1850	0
241	20240926	161700	176270053	1850	1850	1850	1850	0
242	20240926	161600	176270053	1850	1850	1850	1850	4378
243	20240926	161500	176270053	1850	1850	1850	1850	0
244	20240926	161400	176270053	1850	1850	1850	1850	0
245	20240926	161300	176270053	1850	1850	1850	1850	0
246	20240926	161200	176270053	1850	1850	1850	1850	0
247	20240926	161100	176270053	1850	1850	1850	1850	0
248	20240926	161000	176270053	1850	1850	1850	1850	0
249	20240926	160900	176270053	1850	1850	1850	1850	0
250	20240926	160800	176270053	1850	1850	1850	1850	0
251	20240926	160700	176270053	1850	1850	1850	1850	0
252	20240926	160600	176270053	1850	1850	1850	1850	0
253	20240926	160500	176270053	1850	1850	1850	1850	0
254	20240926	160400	176270053	1850	1850	1850	1850	0
255	20240926	160300	176270053	1850	1850	1850	1850	0
256	20240926	160200	176270053	1850	1850	1850	1850	0
257	20240926	160100	176270053	1850	1850	1850	1850	0
258	20240926	160000	176270053	1850	1850	1850	1850	0
259	20240926	155900	176270053	1850	1850	1850	1850	0
260	20240926	155800	176270053	1850	1850	1850	1850	0
261	20240926	155700	176270053	1850	1850	1850	1850	0
262	20240926	155600	176270053	1850	1850	1850	1850	0
263	20240926	155500	176270053	1850	1850	1850	1850	0
264	20240926	155400	176270053	1850	1850	1850	1850	0
265	20240926	155300	176270053	1850	1850	1850	1850	0
266	20240926	155200	176270053	1850	1850	1850	1850	0
267	20240926	155100	176270053	1850	1850	1850	1850	0
268	20240926	155000	176270053	1850	1850	1850	1850	0
269	20240926	154900	176270053	1850	1850	1850	1850	0
270	20240926	154800	176270053	1850	1850	1850	1850	0
271	20240926	154700	176270053	1850	1850	1850	1850	0
272	20240926	154600	176270053	1850	1850	1850	1850	4378
273	20240926	154500	176270053	1850	1850	1850	1850	0
274	20240926	154400	176270053	1850	1850	1850	1850	0
275	20240926	154300	176270053	1850	1850	1850	1850	0
276	20240926	154200	176270053	1850	1850	1850	1850	0
277	20240926	154100	176270053	1850	1850	1850	1850	0
278	20240926	154000	176270053	1850	1850	1850	1850	0
279	20240926	153900	176270053	1850	1850	1850	1850	0
280	20240926	153800	176270053	1850	1850	1850	1850	0
281	20240926	153700	176270053	1850	1850	1850	1850	0
282	20240926	153600	176270053	1850	1850	1850	1850	0
283	20240926	153500	176270053	1850	1850	1850	1850	0
284	20240926	153400	176270053	1850	1850	1850	1850	0
285	20240926	153300	176270053	1850	1850	1850	1850	0
286	20240926	153200	176270053	1850	1850	1850	1850	0
287	20240926	153100	176270053	1850	1850	1850	1850	0
288	20240926	153000	176270053	1850	1850	1850	1850	4378
289	20240926	152900	168170753	1849	1849	1849	1849	0
290	20240926	152800	168170753	1849	1849	1849	1849	0
291	20240926	152700	168170753	1849	1849	1849	1849	0
292	20240926	152600	168170753	1849	1849	1849	1849	0
293	20240926	152500	168170753	1849	1849	1849	1849	0
294	20240926	152400	168170753	1849	1849	1849	1849	0
295	20240926	152300	168170753	1849	1849	1849	1849	0
296	20240926	152200	168170753	1849	1849	1849	1849	0
297	20240926	152100	168170753	1849	1849	1849	1849	0
298	20240926	152000	168170753	1849	1849	1849	1849	0
299	20240926	151900	168170753	1849	1849	1849	1849	1
300	20240926	151800	168168904	1849	1849	1849	1849	0
301	20240926	151700	168168904	1849	1849	1849	1849	38
302	20240926	151600	168098642	1848	1850	1850	1848	69
303	20240926	151500	167971065	1851	1849	1851	1849	414
304	20240926	151400	167205479	1849	1848	1849	1848	275
305	20240926	151300	166697027	1848	1848	1848	1848	28
306	20240926	151200	166645283	1849	1849	1849	1849	0
307	20240926	151100	166645283	1849	1849	1849	1849	0
308	20240926	151000	166645283	1849	1849	1849	1849	13
309	20240926	150900	166621246	1850	1850	1850	1850	2
310	20240926	150800	166617546	1850	1850	1850	1850	2
311	20240926	150700	166613846	1851	1850	1851	1843	81
312	20240926	150600	166464022	1851	1850	1851	1850	133
313	20240926	150500	166217970	1850	1850	1850	1850	0
314	20240926	150400	166217970	1850	1850	1850	1850	24
315	20240926	150300	166173570	1850	1850	1850	1849	26
316	20240926	150200	166125471	1850	1850	1850	1847	95
317	20240926	150100	165949833	1850	1850	1850	1849	178
318	20240926	150000	165620613	1850	1850	1850	1850	52
319	20240926	145900	165524413	1850	1851	1851	1850	36
320	20240926	145800	165457800	1851	1851	1851	1851	29
321	20240926	145700	165404121	1851	1851	1851	1841	53
322	20240926	145600	165306528	1840	1851	1851	1840	118
323	20240926	145500	165088576	1851	1851	1851	1851	47
324	20240926	145400	165001579	1851	1850	1851	1850	44
325	20240926	145300	164920148	1850	1850	1850	1850	55
326	20240926	145200	164818398	1850	1849	1850	1849	547
327	20240926	145100	163806961	1849	1849	1849	1849	50
328	20240926	145000	163714511	1849	1849	1849	1849	42
329	20240926	144900	163636853	1849	1849	1849	1849	29
330	20240926	144800	163583232	1849	1849	1849	1849	28
331	20240926	144700	163531460	1849	1849	1849	1849	21
332	20240926	144600	163492631	1849	1849	1849	1849	29
333	20240926	144500	163439010	1849	1849	1849	1849	32
334	20240926	144400	163379842	1849	1846	1849	1846	100
335	20240926	144300	163195239	1849	1849	1849	1849	0
336	20240926	144200	163195239	1849	1848	1849	1848	596
337	20240926	144100	162093503	1847	1847	1847	1847	1504
338	20240926	144000	159315615	1847	1847	1847	1847	6
339	20240926	143900	159304533	1848	1848	1848	1848	0
340	20240926	143800	159304533	1848	1848	1848	1848	0
341	20240926	143700	159304533	1848	1849	1849	1848	2
342	20240926	143600	159300836	1850	1850	1850	1850	1
343	20240926	143500	159298986	1851	1851	1851	1851	0
344	20240926	143400	159298986	1851	1853	1853	1851	1083
345	20240926	143300	157293230	1853	1853	1853	1853	10
346	20240926	143200	157274700	1860	1860	1860	1860	0
347	20240926	143100	157274700	1860	1860	1860	1860	0
348	20240926	143000	157274700	1860	1860	1860	1860	1
349	20240926	142900	157272840	1854	1856	1856	1854	3
350	20240926	142800	157267275	1860	1860	1860	1860	0
351	20240926	142700	157267275	1860	1859	1860	1859	804
352	20240926	142600	155771920	1864	1864	1864	1864	0
353	20240926	142500	155771920	1864	1864	1864	1864	0
354	20240926	142400	155771920	1864	1850	1864	1850	2290
355	20240926	142300	151529524	1850	1849	1850	1849	774
356	20240926	142200	150097642	1849	1849	1849	1849	1
357	20240926	142100	150095793	1835	1850	1850	1835	182
358	20240926	142000	149760233	1844	1849	1850	1844	77
359	20240926	141900	149618089	1850	1850	1850	1850	0
360	20240926	141800	149618089	1850	1850	1850	1850	0
361	20240926	141700	149618089	1850	1850	1850	1848	1342
362	20240926	141600	147136191	1850	1850	1850	1850	0
363	20240926	141500	147136191	1850	1847	1850	1847	2085
364	20240926	141400	143281359	1848	1846	1848	1846	842
365	20240926	141300	141726539	1845	1844	1845	1844	1058
366	20240926	141200	139774955	1844	1844	1844	1844	0
367	20240926	141100	139774955	1844	1835	1844	1835	2
368	20240926	141000	139771276	1844	1844	1844	1844	0
369	20240926	140900	139771276	1844	1844	1844	1844	21
370	20240926	140800	139732552	1844	1844	1844	1844	71
371	20240926	140700	139601628	1844	1844	1844	1844	0
372	20240926	140600	139601628	1844	1843	1844	1843	73
373	20240926	140500	139467031	1844	1844	1844	1844	63
374	20240926	140400	139350859	1844	1844	1844	1844	0
375	20240926	140300	139350859	1844	1844	1844	1844	0
376	20240926	140200	139350859	1844	1844	1844	1844	0
377	20240926	140100	139350859	1844	1843	1844	1843	51
378	20240926	140000	139256865	1844	1843	1844	1843	76
379	20240926	135900	139116796	1844	1843	1844	1843	2572
380	20240926	135800	134376599	1835	1835	1835	1835	50
381	20240926	135700	134284849	1844	1844	1844	1844	0
382	20240926	135600	134284849	1844	1841	1844	1835	824
383	20240926	135500	132770370	1844	1844	1844	1844	73
384	20240926	135400	132635758	1844	1844	1844	1844	0
385	20240926	135300	132635758	1844	1844	1844	1844	0
386	20240926	135200	132635758	1844	1844	1844	1844	1
387	20240926	135100	132633914	1841	1841	1841	1841	661
388	20240926	135000	131417013	1844	1844	1844	1844	0
389	20240926	134900	131417013	1844	1842	1844	1842	40
390	20240926	134800	131343315	1842	1844	1844	1842	170
391	20240926	134700	131030172	1843	1844	1844	1843	3
392	20240926	134600	131024641	1845	1840	1845	1839	1001
393	20240926	134500	129183017	1845	1845	1845	1845	0
394	20240926	134400	129183017	1845	1845	1845	1845	0
395	20240926	134300	129183017	1845	1841	1845	1840	154
396	20240926	134200	128899549	1841	1845	1845	1841	107
397	20240926	134100	128702466	1844	1845	1845	1844	74
398	20240926	134000	128566009	1846	1846	1846	1846	0
399	20240926	133900	128566009	1846	1847	1847	1846	2
400	20240926	133800	128562316	1847	1847	1847	1847	0
401	20240926	133700	128562316	1847	1847	1847	1847	310
402	20240926	133600	127989746	1847	1847	1847	1847	100
403	20240926	133500	127805046	1847	1847	1847	1845	25
404	20240926	133400	127758874	1848	1848	1848	1848	0
405	20240926	133300	127758874	1848	1848	1848	1848	901
406	20240926	133200	126093826	1847	1847	1847	1847	201
407	20240926	133100	125722579	1847	1847	1847	1847	0
408	20240926	133000	125722579	1847	1847	1847	1847	0
409	20240926	132900	125722579	1847	1846	1847	1837	109
410	20240926	132800	125521410	1837	1845	1846	1837	400
411	20240926	132700	124784998	1844	1844	1844	1844	562
412	20240926	132600	123748670	1844	1844	1844	1844	13
413	20240926	132500	123724698	1844	1844	1844	1844	15
414	20240926	132400	123697038	1844	1844	1844	1844	0
415	20240926	132300	123697038	1844	1840	1844	1840	541
416	20240926	132200	122701594	1844	1844	1844	1844	888
417	20240926	132100	121064122	1844	1844	1844	1844	114
418	20240926	132000	120853906	1844	1844	1844	1844	14
419	20240926	131900	120828090	1845	1845	1845	1845	0
420	20240926	131800	120828090	1845	1845	1845	1845	0
421	20240926	131700	120828090	1845	1845	1845	1845	0
422	20240926	131600	120828090	1845	1845	1845	1845	0
423	20240926	131500	120828090	1845	1842	1845	1842	1790
424	20240926	131400	117530715	1842	1842	1842	1842	12
425	20240926	131300	117508611	1842	1842	1842	1842	6
426	20240926	131200	117497559	1841	1841	1841	1841	0
427	20240926	131100	117497559	1841	1838	1841	1836	5658
428	20240926	131000	107084301	1838	1838	1838	1838	6
429	20240926	130900	107073273	1838	1838	1838	1838	6
430	20240926	130800	107062245	1838	1838	1838	1838	0
431	20240926	130700	107062245	1838	1838	1838	1838	0
432	20240926	130600	107062245	1838	1838	1838	1838	1
433	20240926	130500	107060407	1833	1833	1833	1833	147
434	20240926	130400	106790956	1833	1834	1834	1833	1264
435	20240926	130300	104473305	1839	1839	1839	1839	0
436	20240926	130200	104473305	1839	1839	1839	1839	0
437	20240926	130100	104473305	1839	1839	1839	1839	0
438	20240926	130000	104473305	1839	1839	1839	1839	0
439	20240926	125900	104473305	1839	1839	1839	1839	949
440	20240926	125800	102728094	1839	1839	1839	1839	0
441	20240926	125700	102728094	1839	1839	1839	1839	0
442	20240926	125600	102728094	1839	1839	1839	1839	0
443	20240926	125500	102728094	1839	1839	1839	1839	0
444	20240926	125400	102728094	1839	1832	1839	1832	1415
445	20240926	125300	100135807	1839	1839	1839	1839	0
446	20240926	125200	100135807	1839	1839	1839	1839	0
447	20240926	125100	100135807	1839	1832	1839	1832	1316
448	20240926	125000	97724888	1839	1838	1839	1838	502
449	20240926	124900	96802210	1839	1839	1839	1839	0
450	20240926	124800	96802210	1839	1839	1839	1839	0
451	20240926	124700	96802210	1839	1839	1839	1839	223
452	20240926	124600	96392113	1839	1839	1839	1839	0
453	20240926	124500	96392113	1839	1830	1839	1830	51
454	20240926	124400	96298774	1830	1834	1834	1830	800
455	20240926	124300	94833615	1839	1839	1839	1839	0
456	20240926	124200	94833615	1839	1834	1839	1834	225
457	20240926	124100	94420960	1839	1834	1839	1834	1021
458	20240926	124000	92548441	1833	1834	1834	1833	2
459	20240926	123900	92544774	1839	1839	1839	1839	1
460	20240926	123800	92542935	1834	1838	1839	1834	2323
461	20240926	123700	88280996	1838	1838	1838	1838	1
462	20240926	123600	88279158	1838	1838	1838	1838	0
463	20240926	123500	88279158	1838	1838	1838	1838	0
464	20240926	123400	88279158	1838	1833	1838	1833	504
465	20240926	123300	87355321	1838	1838	1838	1832	508
466	20240926	123200	86424653	1832	1831	1838	1831	1289
467	20240926	123100	84063979	1838	1838	1838	1838	0
468	20240926	123000	84063979	1838	1838	1838	1838	0
469	20240926	122900	84063979	1838	1838	1838	1838	0
470	20240926	122800	84063979	1838	1838	1838	1838	0
471	20240926	122700	84063979	1838	1838	1838	1838	0
472	20240926	122600	84063979	1838	1838	1838	1838	0
473	20240926	122500	84063979	1838	1838	1838	1838	1
474	20240926	122400	84062141	1836	1836	1836	1836	0
475	20240926	122300	84062141	1836	1836	1836	1836	0
476	20240926	122200	84062141	1836	1837	1837	1836	1198
477	20240926	122100	81862008	1838	1838	1838	1838	1
478	20240926	122000	81860170	1836	1836	1836	1836	0
479	20240926	121900	81860170	1836	1836	1836	1836	0
480	20240926	121800	81860170	1836	1836	1836	1836	0
481	20240926	121700	81860170	1836	1836	1836	1836	0
482	20240926	121600	81860170	1836	1836	1836	1836	0
483	20240926	121500	81860170	1836	1836	1836	1836	0
484	20240926	121400	81860170	1836	1836	1836	1836	0
485	20240926	121300	81860170	1836	1836	1836	1836	688
486	20240926	121200	80597002	1836	1836	1836	1836	15
487	20240926	121100	80569462	1835	1836	1836	1829	1559
488	20240926	121000	77717528	1836	1836	1836	1836	15
489	20240926	120900	77689988	1836	1836	1836	1836	10
490	20240926	120800	77671628	1835	1839	1839	1835	190
491	20240926	120700	77322260	1839	1838	1839	1837	442
492	20240926	120600	76509547	1839	1839	1840	1839	26
493	20240926	120500	76461728	1840	1838	1840	1838	231
494	20240926	120400	76036935	1838	1836	1838	1836	110
495	20240926	120300	75834836	1836	1834	1836	1834	394
496	20240926	120200	75111841	1834	1834	1834	1834	18
497	20240926	120100	75078829	1834	1834	1834	1834	42
498	20240926	120000	75001801	1834	1834	1834	1833	38
499	20240926	115900	74932111	1834	1834	1834	1834	116
500	20240926	115800	74719367	1834	1834	1834	1829	288
501	20240926	115700	74192304	1834	1834	1834	1831	275
502	20240926	115600	73688659	1834	1835	1835	1834	45
503	20240926	115500	73606118	1835	1835	1835	1835	37
504	20240926	115400	73538223	1835	1835	1835	1835	195
505	20240926	115300	73180398	1835	1834	1835	1826	1595
506	20240926	115200	70256854	1834	1834	1834	1834	15
507	20240926	115100	70229344	1834	1834	1834	1834	21
508	20240926	115000	70190830	1834	1834	1834	1834	15
509	20240926	114900	70163320	1834	1834	1834	1834	10
510	20240926	114800	70144980	1834	1834	1834	1834	6
511	20240926	114700	70133976	1833	1833	1833	1833	0
512	20240926	114600	70133976	1833	1833	1833	1833	0
513	20240926	114500	70133976	1833	1833	1833	1833	0
514	20240926	114400	70133976	1833	1833	1833	1833	0
515	20240926	114300	70133976	1833	1833	1833	1833	0
516	20240926	114200	70133976	1833	1833	1833	1833	0
517	20240926	114100	70133976	1833	1833	1833	1833	87
518	20240926	114000	69974505	1833	1833	1833	1833	0
519	20240926	113900	69974505	1833	1833	1833	1833	18
520	20240926	113800	69941511	1833	1833	1833	1833	0
521	20240926	113700	69941511	1833	1833	1833	1833	0
522	20240926	113600	69941511	1833	1833	1833	1833	1
523	20240926	113500	69939678	1832	1832	1832	1832	5
524	20240926	113400	69930518	1833	1833	1833	1833	5
525	20240926	113300	69921353	1834	1834	1834	1834	0
526	20240926	113200	69921353	1834	1834	1834	1834	0
527	20240926	113100	69921353	1834	1834	1834	1834	0
528	20240926	113000	69921353	1834	1833	1834	1833	19
529	20240926	112900	69886525	1834	1834	1834	1834	0
530	20240926	112800	69886525	1834	1834	1834	1834	0
531	20240926	112700	69886525	1834	1834	1834	1834	0
532	20240926	112600	69886525	1834	1834	1834	1834	0
533	20240926	112500	69886525	1834	1834	1834	1834	0
534	20240926	112400	69886525	1834	1834	1834	1834	0
535	20240926	112300	69886525	1834	1834	1834	1834	0
536	20240926	112200	69886525	1834	1834	1834	1834	20
537	20240926	112100	69849845	1834	1834	1834	1834	0
538	20240926	112000	69849845	1834	1834	1834	1834	0
539	20240926	111900	69849845	1834	1834	1834	1834	0
540	20240926	111800	69849845	1834	1834	1834	1834	50
541	20240926	111700	69758145	1834	1833	1834	1833	100
542	20240926	111600	69574748	1834	1834	1834	1834	0
543	20240926	111500	69574748	1834	1834	1834	1834	0
544	20240926	111400	69574748	1834	1834	1834	1834	100
545	20240926	111300	69391348	1834	1834	1834	1834	0
546	20240926	111200	69391348	1834	1834	1834	1834	372
547	20240926	111100	68709100	1824	1824	1824	1824	3
548	20240926	111000	68703628	1834	1834	1834	1834	0
549	20240926	110900	68703628	1834	1834	1834	1834	1
550	20240926	110800	68701794	1834	1834	1834	1834	1
551	20240926	110700	68699960	1834	1834	1834	1834	0
552	20240926	110600	68699960	1834	1834	1834	1834	0
553	20240926	110500	68699960	1834	1832	1834	1832	200
554	20240926	110400	68333556	1823	1829	1829	1823	2325
555	20240926	110300	64093945	1833	1833	1833	1833	0
556	20240926	110200	64093945	1833	1833	1833	1833	0
557	20240926	110100	64093945	1833	1833	1833	1833	0
558	20240926	110000	64093945	1833	1833	1833	1833	0
559	20240926	105900	64093945	1833	1833	1833	1833	0
560	20240926	105800	64093945	1833	1833	1833	1833	0
561	20240926	105700	64093945	1833	1833	1833	1833	0
562	20240926	105600	64093945	1833	1833	1833	1833	1
563	20240926	105500	64092112	1832	1832	1832	1832	3
564	20240926	105400	64086616	1833	1830	1833	1830	2
565	20240926	105300	64082953	1829	1829	1829	1829	136
566	20240926	105200	63834209	1834	1834	1834	1834	0
567	20240926	105100	63834209	1834	1834	1834	1834	0
568	20240926	105000	63834209	1834	1834	1834	1834	0
569	20240926	104900	63834209	1834	1834	1834	1834	0
570	20240926	104800	63834209	1834	1834	1834	1834	0
571	20240926	104700	63834209	1834	1834	1834	1834	0
572	20240926	104600	63834209	1834	1833	1834	1833	55
573	20240926	104500	63733359	1833	1829	1833	1829	105
574	20240926	104400	63540934	1833	1834	1834	1830	7
575	20240926	104300	63528112	1829	1830	1834	1829	10
576	20240926	104200	63509803	1830	1828	1834	1826	5
577	20240926	104100	63500658	1829	1832	1832	1829	4
578	20240926	104000	63493336	1828	1828	1828	1828	0
579	20240926	103900	63493336	1828	1828	1828	1828	0
580	20240926	103800	63493336	1828	1828	1828	1828	4
581	20240926	103700	63486024	1834	1834	1834	1834	1
582	20240926	103600	63484190	1829	1829	1829	1829	0
583	20240926	103500	63484190	1829	1829	1829	1829	1
584	20240926	103400	63482361	1829	1832	1832	1829	4
585	20240926	103300	63475039	1834	1827	1834	1827	200
586	20240926	103200	63109632	1826	1827	1827	1826	1811
587	20240926	103100	59800945	1827	1834	1834	1827	1316
588	20240926	103000	57396606	1827	1827	1827	1827	0
589	20240926	102900	57396606	1827	1827	1827	1827	0
590	20240926	102800	57396606	1827	1827	1827	1827	42
591	20240926	102700	57319872	1827	1829	1829	1827	3201
592	20240926	102600	51469305	1834	1834	1834	1834	0
593	20240926	102500	51469305	1834	1834	1834	1834	2
594	20240926	102400	51465637	1829	1829	1829	1829	0
595	20240926	102300	51465637	1829	1829	1829	1829	0
596	20240926	102200	51465637	1829	1829	1829	1829	0
597	20240926	102100	51465637	1829	1833	1833	1829	745
598	20240926	102000	50100246	1833	1833	1833	1833	0
599	20240926	101900	50100246	1833	1833	1833	1833	1300
600	20240926	101800	47717346	1833	1833	1833	1833	200
601	20240926	101700	47350746	1833	1833	1833	1833	1
602	20240926	101600	47348913	1830	1830	1830	1830	11
603	20240926	101500	47328783	1833	1833	1833	1833	0
604	20240926	101400	47328783	1833	1833	1833	1833	0
605	20240926	101300	47328783	1833	1833	1833	1833	2
606	20240926	101200	47325117	1831	1831	1831	1831	0
607	20240926	101100	47325117	1831	1831	1831	1831	0
608	20240926	101000	47325117	1831	1832	1832	1831	2
609	20240926	100900	47321454	1833	1833	1833	1833	1
610	20240926	100800	47319621	1830	1830	1831	1828	868
611	20240926	100700	45732903	1831	1833	1833	1831	3
612	20240926	100600	45727407	1833	1834	1834	1830	14
613	20240926	100500	45701740	1834	1834	1834	1834	5
614	20240926	100400	45692570	1834	1834	1834	1834	12
615	20240926	100300	45670562	1834	1834	1834	1831	10
616	20240926	100200	45652236	1834	1834	1834	1834	0
617	20240926	100100	45652236	1834	1834	1834	1834	6
618	20240926	100000	45641232	1828	1830	1830	1828	68
619	20240926	095900	45516919	1834	1834	1834	1834	0
620	20240926	095800	45516919	1834	1834	1834	1834	0
621	20240926	095700	45516919	1834	1834	1834	1834	0
622	20240926	095600	45516919	1834	1832	1834	1832	3000
623	20240926	095500	40018717	1832	1833	1833	1831	30
624	20240926	095400	39963743	1835	1835	1835	1835	0
625	20240926	095300	39963743	1835	1835	1835	1835	32
626	20240926	095200	39905023	1835	1835	1835	1835	754
627	20240926	095100	38521433	1835	1832	1835	1832	2
628	20240926	095000	38517766	1833	1833	1833	1833	3
629	20240926	094900	38512267	1832	1833	1833	1832	5
630	20240926	094800	38503103	1835	1835	1835	1835	0
631	20240926	094700	38503103	1835	1835	1835	1835	0
632	20240926	094600	38503103	1835	1835	1835	1835	1000
633	20240926	094500	36668103	1835	1835	1835	1835	0
634	20240926	094400	36668103	1835	1835	1835	1835	1
635	20240926	094300	36666268	1830	1832	1832	1830	3
636	20240926	094200	36660775	1833	1835	1835	1833	4
637	20240926	094100	36653438	1835	1835	1835	1835	1
638	20240926	094000	36651603	1835	1835	1835	1835	4
639	20240926	093900	36644263	1828	1827	1828	1827	533
640	20240926	093800	35669952	1824	1828	1828	1824	3009
641	20240926	093700	30170980	1828	1828	1828	1828	0
642	20240926	093600	30170980	1828	1828	1828	1828	118
643	20240926	093500	29955276	1837	1837	1837	1837	0
644	20240926	093400	29955276	1837	1837	1837	1837	0
645	20240926	093300	29955276	1837	1837	1837	1837	0
646	20240926	093200	29955276	1837	1837	1837	1837	0
647	20240926	093100	29955276	1837	1837	1837	1837	0
648	20240926	093000	29955276	1837	1836	1837	1836	5
649	20240926	092900	29946092	1837	1837	1837	1837	0
650	20240926	092800	29946092	1837	1837	1837	1837	0
651	20240926	092700	29946092	1837	1837	1837	1837	1
652	20240926	092600	29944255	1827	1827	1827	1827	46
653	20240926	092500	29860213	1827	1827	1827	1827	300
654	20240926	092400	29312113	1839	1839	1839	1839	1
655	20240926	092300	29310274	1839	1839	1839	1839	0
656	20240926	092200	29310274	1839	1839	1839	1839	0
657	20240926	092100	29310274	1839	1833	1839	1827	701
658	20240926	092000	28027593	1841	1841	1841	1841	1
659	20240926	091900	28025752	1833	1833	1833	1833	1000
660	20240926	091800	26192752	1841	1841	1841	1841	0
661	20240926	091700	26192752	1841	1841	1841	1841	1
662	20240926	091600	26190911	1834	1834	1834	1834	1000
663	20240926	091500	24356911	1842	1842	1842	1842	1
664	20240926	091400	24355069	1840	1834	1840	1834	101
665	20240926	091300	24169235	1840	1840	1840	1840	0
666	20240926	091200	24169235	1840	1830	1840	1829	3
667	20240926	091100	24163736	1841	1840	1841	1840	1000
668	20240926	091000	22323393	1843	1843	1843	1843	0
669	20240926	090900	22323393	1843	1843	1843	1843	0
670	20240926	090800	22323393	1843	1843	1843	1843	0
671	20240926	090700	22323393	1843	1843	1843	1843	0
672	20240926	090600	22323393	1843	1843	1843	1843	0
673	20240926	090500	22323393	1843	1843	1843	1843	0
674	20240926	090400	22323393	1843	1814	1843	1814	3418
675	20240926	090300	16067156	1814	1814	1814	1814	298
676	20240926	090200	15526584	1830	1830	1830	1830	6
677	20240926	090100	15515604	1830	1830	1830	1830	0
678	20240926	090000	15515604	1830	1832	1832	1815	8533