KissMeData/017900/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	190400	50290153	1904	1904	1904	1904	611
3	20240927	190300	50290153	1904	1904	1904	1904	0
4	20240927	190200	50290153	1904	1904	1904	1904	0
5	20240927	190100	50290153	1904	1904	1904	1904	0
6	20240927	190000	50290153	1904	1904	1904	1904	0
7	20240927	185900	50290153	1904	1904	1904	1904	0
8	20240927	185800	50290153	1904	1904	1904	1904	0
9	20240927	185700	50290153	1904	1904	1904	1904	0
10	20240927	185600	50290153	1904	1904	1904	1904	0
11	20240927	185500	50290153	1904	1904	1904	1904	0
12	20240927	185400	50290153	1904	1904	1904	1904	0
13	20240927	185300	50290153	1904	1904	1904	1904	0
14	20240927	185200	50290153	1904	1904	1904	1904	0
15	20240927	185100	50290153	1904	1904	1904	1904	0
16	20240927	185000	50290153	1904	1904	1904	1904	0
17	20240927	184900	50290153	1904	1904	1904	1904	0
18	20240927	184800	50290153	1904	1904	1904	1904	0
19	20240927	184700	50290153	1904	1904	1904	1904	0
20	20240927	184600	50290153	1904	1904	1904	1904	0
21	20240927	184500	50290153	1904	1904	1904	1904	0
22	20240927	184400	50290153	1904	1904	1904	1904	0
23	20240927	184300	50290153	1904	1904	1904	1904	0
24	20240927	184200	50290153	1904	1904	1904	1904	0
25	20240927	184100	50290153	1904	1904	1904	1904	0
26	20240927	184000	50290153	1904	1904	1904	1904	0
27	20240927	183900	50290153	1904	1904	1904	1904	0
28	20240927	183800	50290153	1904	1904	1904	1904	0
29	20240927	183700	50290153	1904	1904	1904	1904	0
30	20240927	183600	50290153	1904	1904	1904	1904	0
31	20240927	183500	50290153	1904	1904	1904	1904	0
32	20240927	183400	50290153	1904	1904	1904	1904	611
33	20240927	183300	50290153	1904	1904	1904	1904	0
34	20240927	183200	50290153	1904	1904	1904	1904	0
35	20240927	183100	50290153	1904	1904	1904	1904	0
36	20240927	183000	50290153	1904	1904	1904	1904	0
37	20240927	182900	50290153	1904	1904	1904	1904	0
38	20240927	182800	50290153	1904	1904	1904	1904	0
39	20240927	182700	50290153	1904	1904	1904	1904	0
40	20240927	182600	50290153	1904	1904	1904	1904	0
41	20240927	182500	50290153	1904	1904	1904	1904	0
42	20240927	182400	50290153	1904	1904	1904	1904	0
43	20240927	182300	50290153	1904	1904	1904	1904	0
44	20240927	182200	50290153	1904	1904	1904	1904	0
45	20240927	182100	50290153	1904	1904	1904	1904	0
46	20240927	182000	50290153	1904	1904	1904	1904	0
47	20240927	181900	50290153	1904	1904	1904	1904	0
48	20240927	181800	50290153	1904	1904	1904	1904	0
49	20240927	181700	50290153	1904	1904	1904	1904	0
50	20240927	181600	50290153	1904	1904	1904	1904	0
51	20240927	181500	50290153	1904	1904	1904	1904	0
52	20240927	181400	50290153	1904	1904	1904	1904	0
53	20240927	181300	50290153	1904	1904	1904	1904	0
54	20240927	181200	50290153	1904	1904	1904	1904	0
55	20240927	181100	50290153	1904	1904	1904	1904	0
56	20240927	181000	50290153	1904	1904	1904	1904	0
57	20240927	180900	50290153	1904	1904	1904	1904	0
58	20240927	180800	50290153	1904	1904	1904	1904	0
59	20240927	180700	50290153	1904	1904	1904	1904	0
60	20240927	180600	50290153	1904	1904	1904	1904	0
61	20240927	180500	50290153	1904	1904	1904	1904	0
62	20240927	180400	50290153	1904	1904	1904	1904	611
63	20240927	180300	50290153	1904	1904	1904	1904	0
64	20240927	180200	50290153	1904	1904	1904	1904	0
65	20240927	180100	50290153	1904	1904	1904	1904	0
66	20240927	180000	50290153	1904	1904	1904	1904	0
67	20240927	175900	50290153	1904	1904	1904	1904	0
68	20240927	175800	50290153	1904	1904	1904	1904	0
69	20240927	175700	50290153	1904	1904	1904	1904	0
70	20240927	175600	50290153	1904	1904	1904	1904	0
71	20240927	175500	50290153	1904	1904	1904	1904	0
72	20240927	175400	50290153	1904	1904	1904	1904	0
73	20240927	175300	50290153	1904	1904	1904	1904	0
74	20240927	175200	50290153	1904	1904	1904	1904	0
75	20240927	175100	50290153	1904	1904	1904	1904	0
76	20240927	175000	50290153	1904	1904	1904	1904	0
77	20240927	174900	50290153	1904	1904	1904	1904	0
78	20240927	174800	50290153	1904	1904	1904	1904	0
79	20240927	174700	50290153	1904	1904	1904	1904	0
80	20240927	174600	50290153	1904	1904	1904	1904	0
81	20240927	174500	50290153	1904	1904	1904	1904	0
82	20240927	174400	50290153	1904	1904	1904	1904	0
83	20240927	174300	50290153	1904	1904	1904	1904	0
84	20240927	174200	50290153	1904	1904	1904	1904	0
85	20240927	174100	50290153	1904	1904	1904	1904	0
86	20240927	174000	50290153	1904	1904	1904	1904	0
87	20240927	173900	50290153	1904	1904	1904	1904	0
88	20240927	173800	50290153	1904	1904	1904	1904	0
89	20240927	173700	50290153	1904	1904	1904	1904	0
90	20240927	173600	50290153	1904	1904	1904	1904	0
91	20240927	173500	50290153	1904	1904	1904	1904	0
92	20240927	173400	50290153	1904	1904	1904	1904	611
93	20240927	173300	50290153	1904	1904	1904	1904	0
94	20240927	173200	50290153	1904	1904	1904	1904	0
95	20240927	173100	50290153	1904	1904	1904	1904	0
96	20240927	173000	50290153	1904	1904	1904	1904	0
97	20240927	172900	50290153	1904	1904	1904	1904	0
98	20240927	172800	50290153	1904	1904	1904	1904	0
99	20240927	172700	50290153	1904	1904	1904	1904	0
100	20240927	172600	50290153	1904	1904	1904	1904	0
101	20240927	172500	50290153	1904	1904	1904	1904	0
102	20240927	172400	50290153	1904	1904	1904	1904	0
103	20240927	172300	50290153	1904	1904	1904	1904	0
104	20240927	172200	50290153	1904	1904	1904	1904	0
105	20240927	172100	50290153	1904	1904	1904	1904	0
106	20240927	172000	50290153	1904	1904	1904	1904	0
107	20240927	171900	50290153	1904	1904	1904	1904	0
108	20240927	171800	50290153	1904	1904	1904	1904	0
109	20240927	171700	50290153	1904	1904	1904	1904	0
110	20240927	171600	50290153	1904	1904	1904	1904	0
111	20240927	171500	50290153	1904	1904	1904	1904	0
112	20240927	171400	50290153	1904	1904	1904	1904	0
113	20240927	171300	50290153	1904	1904	1904	1904	0
114	20240927	171200	50290153	1904	1904	1904	1904	0
115	20240927	171100	50290153	1904	1904	1904	1904	0
116	20240927	171000	50290153	1904	1904	1904	1904	0
117	20240927	170900	50290153	1904	1904	1904	1904	0
118	20240927	170800	50290153	1904	1904	1904	1904	0
119	20240927	170700	50290153	1904	1904	1904	1904	0
120	20240927	170600	50290153	1904	1904	1904	1904	0
121	20240927	170500	50290153	1904	1904	1904	1904	0
122	20240927	170400	50290153	1904	1904	1904	1904	611
123	20240927	170300	50290153	1904	1904	1904	1904	0
124	20240927	170200	50290153	1904	1904	1904	1904	0
125	20240927	170100	50290153	1904	1904	1904	1904	0
126	20240927	170000	50290153	1904	1904	1904	1904	0
127	20240927	165900	50290153	1904	1904	1904	1904	0
128	20240927	165800	50290153	1904	1904	1904	1904	0
129	20240927	165700	50290153	1904	1904	1904	1904	0
130	20240927	165600	50290153	1904	1904	1904	1904	0
131	20240927	165500	50290153	1904	1904	1904	1904	0
132	20240927	165400	50290153	1904	1904	1904	1904	0
133	20240927	165300	50290153	1904	1904	1904	1904	0
134	20240927	165200	50290153	1904	1904	1904	1904	0
135	20240927	165100	50290153	1904	1904	1904	1904	0
136	20240927	165000	50290153	1904	1904	1904	1904	0
137	20240927	164900	50290153	1904	1904	1904	1904	0
138	20240927	164800	50290153	1904	1904	1904	1904	0
139	20240927	164700	50290153	1904	1904	1904	1904	0
140	20240927	164600	50290153	1904	1904	1904	1904	0
141	20240927	164500	50290153	1904	1904	1904	1904	0
142	20240927	164400	50290153	1904	1904	1904	1904	0
143	20240927	164300	50290153	1904	1904	1904	1904	0
144	20240927	164200	50290153	1904	1904	1904	1904	0
145	20240927	164100	50290153	1904	1904	1904	1904	0
146	20240927	164000	50290153	1904	1904	1904	1904	0
147	20240927	163900	50290153	1904	1904	1904	1904	0
148	20240927	163800	50290153	1904	1904	1904	1904	0
149	20240927	163700	50290153	1904	1904	1904	1904	0
150	20240927	163600	50290153	1904	1904	1904	1904	0
151	20240927	163500	50290153	1904	1904	1904	1904	0
152	20240927	163400	50290153	1904	1904	1904	1904	611
153	20240927	163300	50290153	1904	1904	1904	1904	0
154	20240927	163200	50290153	1904	1904	1904	1904	0
155	20240927	163100	50290153	1904	1904	1904	1904	0
156	20240927	163000	50290153	1904	1904	1904	1904	0
157	20240927	162900	50290153	1904	1904	1904	1904	0
158	20240927	162800	50290153	1904	1904	1904	1904	0
159	20240927	162700	50290153	1904	1904	1904	1904	0
160	20240927	162600	50290153	1904	1904	1904	1904	0
161	20240927	162500	50290153	1904	1904	1904	1904	0
162	20240927	162400	50290153	1904	1904	1904	1904	0
163	20240927	162300	50290153	1904	1904	1904	1904	0
164	20240927	162200	50290153	1904	1904	1904	1904	0
165	20240927	162100	50290153	1904	1904	1904	1904	0
166	20240927	162000	50290153	1904	1904	1904	1904	0
167	20240927	161900	50290153	1904	1904	1904	1904	0
168	20240927	161800	50290153	1904	1904	1904	1904	0
169	20240927	161700	50290153	1904	1904	1904	1904	0
170	20240927	161600	50290153	1904	1904	1904	1904	0
171	20240927	161500	50290153	1904	1904	1904	1904	0
172	20240927	161400	50290153	1904	1904	1904	1904	0
173	20240927	161300	50290153	1904	1904	1904	1904	0
174	20240927	161200	50290153	1904	1904	1904	1904	0
175	20240927	161100	50290153	1904	1904	1904	1904	0
176	20240927	161000	50290153	1904	1904	1904	1904	0
177	20240927	160900	50290153	1904	1904	1904	1904	0
178	20240927	160800	50290153	1904	1904	1904	1904	0
179	20240927	160700	50290153	1904	1904	1904	1904	0
180	20240927	160600	50290153	1904	1904	1904	1904	0
181	20240927	160500	50290153	1904	1904	1904	1904	0
182	20240927	160400	50290153	1904	1904	1904	1904	611
183	20240927	160300	50290153	1904	1904	1904	1904	0
184	20240927	160200	50290153	1904	1904	1904	1904	0
185	20240927	160100	50290153	1904	1904	1904	1904	0
186	20240927	160000	50290153	1904	1904	1904	1904	0
187	20240927	155900	50290153	1904	1904	1904	1904	0
188	20240927	155800	50290153	1904	1904	1904	1904	0
189	20240927	155700	50290153	1904	1904	1904	1904	0
190	20240927	155600	50290153	1904	1904	1904	1904	0
191	20240927	155500	50290153	1904	1904	1904	1904	0
192	20240927	155400	50290153	1904	1904	1904	1904	0
193	20240927	155300	50290153	1904	1904	1904	1904	0
194	20240927	155200	50290153	1904	1904	1904	1904	0
195	20240927	155100	50290153	1904	1904	1904	1904	0
196	20240927	155000	50290153	1904	1904	1904	1904	0
197	20240927	154900	50290153	1904	1904	1904	1904	0
198	20240927	154800	50290153	1904	1904	1904	1904	0
199	20240927	154700	50290153	1904	1904	1904	1904	0
200	20240927	154600	50290153	1904	1904	1904	1904	0
201	20240927	154500	50290153	1904	1904	1904	1904	0
202	20240927	154400	50290153	1904	1904	1904	1904	0
203	20240927	154300	50290153	1904	1904	1904	1904	0
204	20240927	154200	50290153	1904	1904	1904	1904	0
205	20240927	154100	50290153	1904	1904	1904	1904	0
206	20240927	154000	50290153	1904	1904	1904	1904	0
207	20240927	153900	50290153	1904	1904	1904	1904	0
208	20240927	153800	50290153	1904	1904	1904	1904	0
209	20240927	153700	50290153	1904	1904	1904	1904	0
210	20240927	153600	50290153	1904	1904	1904	1904	0
211	20240927	153500	50290153	1904	1904	1904	1904	0
212	20240927	153400	50290153	1904	1904	1904	1904	611
213	20240927	153300	50290153	1904	1904	1904	1904	0
214	20240927	153200	50290153	1904	1904	1904	1904	0
215	20240927	153100	50290153	1904	1904	1904	1904	0
216	20240927	153000	50290153	1904	1904	1904	1904	611
217	20240927	152900	49126809	1901	1901	1901	1901	0
218	20240927	152800	49126809	1901	1901	1901	1901	0
219	20240927	152700	49126809	1901	1901	1901	1901	0
220	20240927	152600	49126809	1901	1901	1901	1901	0
221	20240927	152500	49126809	1901	1901	1901	1901	0
222	20240927	152400	49126809	1901	1901	1901	1901	0
223	20240927	152300	49126809	1901	1901	1901	1901	0
224	20240927	152200	49126809	1901	1901	1901	1901	0
225	20240927	152100	49126809	1901	1901	1901	1901	0
226	20240927	152000	49126809	1901	1901	1901	1901	0
227	20240927	151900	49126809	1901	1900	1901	1899	24
228	20240927	151800	49081217	1899	1899	1899	1899	0
229	20240927	151700	49081217	1899	1899	1899	1899	0
230	20240927	151600	49081217	1899	1899	1899	1899	0
231	20240927	151500	49081217	1899	1899	1899	1899	0
232	20240927	151400	49081217	1899	1899	1899	1899	0
233	20240927	151300	49081217	1899	1899	1899	1899	0
234	20240927	151200	49081217	1899	1899	1899	1899	0
235	20240927	151100	49081217	1899	1899	1899	1899	11
236	20240927	151000	49060328	1900	1900	1900	1900	0
237	20240927	150900	49060328	1900	1900	1900	1900	0
238	20240927	150800	49060328	1900	1900	1900	1900	0
239	20240927	150700	49060328	1900	1900	1900	1900	0
240	20240927	150600	49060328	1900	1900	1900	1900	0
241	20240927	150500	49060328	1900	1900	1900	1900	0
242	20240927	150400	49060328	1900	1900	1900	1900	7
243	20240927	150300	49047028	1900	1900	1900	1900	27
244	20240927	150200	48995728	1900	1900	1900	1900	0
245	20240927	150100	48995728	1900	1900	1901	1900	119
246	20240927	150000	48769524	1900	1900	1900	1900	1
247	20240927	145900	48767624	1900	1900	1900	1899	261
248	20240927	145800	48271964	1902	1902	1902	1902	0
249	20240927	145700	48271964	1902	1902	1902	1902	0
250	20240927	145600	48271964	1902	1902	1902	1902	0
251	20240927	145500	48271964	1902	1902	1902	1902	0
252	20240927	145400	48271964	1902	1902	1902	1902	0
253	20240927	145300	48271964	1902	1902	1902	1902	0
254	20240927	145200	48271964	1902	1902	1902	1902	1
255	20240927	145100	48270062	1899	1899	1899	1899	0
256	20240927	145000	48270062	1899	1899	1899	1899	1
257	20240927	144900	48268163	1900	1900	1900	1900	0
258	20240927	144800	48268163	1900	1900	1900	1900	10
259	20240927	144700	48249163	1902	1902	1902	1902	0
260	20240927	144600	48249163	1902	1902	1902	1902	0
261	20240927	144500	48249163	1902	1902	1902	1902	0
262	20240927	144400	48249163	1902	1902	1902	1902	1
263	20240927	144300	48247261	1902	1902	1902	1902	0
264	20240927	144200	48247261	1902	1902	1902	1902	0
265	20240927	144100	48247261	1902	1902	1902	1902	0
266	20240927	144000	48247261	1902	1902	1902	1902	0
267	20240927	143900	48247261	1902	1902	1902	1902	0
268	20240927	143800	48247261	1902	1902	1902	1902	0
269	20240927	143700	48247261	1902	1902	1902	1902	0
270	20240927	143600	48247261	1902	1902	1902	1902	0
271	20240927	143500	48247261	1902	1902	1902	1902	0
272	20240927	143400	48247261	1902	1902	1902	1902	0
273	20240927	143300	48247261	1902	1902	1902	1902	2
274	20240927	143200	48243457	1897	1897	1897	1897	0
275	20240927	143100	48243457	1897	1897	1897	1897	0
276	20240927	143000	48243457	1897	1897	1897	1897	0
277	20240927	142900	48243457	1897	1897	1897	1897	0
278	20240927	142800	48243457	1897	1897	1897	1897	0
279	20240927	142700	48243457	1897	1898	1898	1897	33
280	20240927	142600	48180826	1898	1898	1898	1898	0
281	20240927	142500	48180826	1898	1898	1898	1898	0
282	20240927	142400	48180826	1898	1898	1898	1898	0
283	20240927	142300	48180826	1898	1898	1898	1898	0
284	20240927	142200	48180826	1898	1898	1898	1898	0
285	20240927	142100	48180826	1898	1898	1898	1898	0
286	20240927	142000	48180826	1898	1898	1898	1898	0
287	20240927	141900	48180826	1898	1898	1898	1898	0
288	20240927	141800	48180826	1898	1898	1898	1898	0
289	20240927	141700	48180826	1898	1898	1898	1898	0
290	20240927	141600	48180826	1898	1898	1898	1898	0
291	20240927	141500	48180826	1898	1898	1898	1898	17
292	20240927	141400	48148560	1898	1898	1898	1898	0
293	20240927	141300	48148560	1898	1898	1898	1898	0
294	20240927	141200	48148560	1898	1898	1898	1898	167
295	20240927	141100	47831594	1903	1903	1903	1903	0
296	20240927	141000	47831594	1903	1903	1903	1903	0
297	20240927	140900	47831594	1903	1903	1903	1903	0
298	20240927	140800	47831594	1903	1903	1903	1903	5
299	20240927	140700	47822079	1897	1897	1897	1897	0
300	20240927	140600	47822079	1897	1897	1897	1897	0
301	20240927	140500	47822079	1897	1897	1897	1897	0
302	20240927	140400	47822079	1897	1897	1897	1897	0
303	20240927	140300	47822079	1897	1897	1897	1897	0
304	20240927	140200	47822079	1897	1897	1897	1897	0
305	20240927	140100	47822079	1897	1897	1897	1897	0
306	20240927	140000	47822079	1897	1897	1897	1897	0
307	20240927	135900	47822079	1897	1897	1897	1897	0
308	20240927	135800	47822079	1897	1899	1899	1897	4045
309	20240927	135700	40147178	1900	1900	1900	1900	2215
310	20240927	135600	35938678	1904	1904	1904	1904	0
311	20240927	135500	35938678	1904	1904	1904	1904	0
312	20240927	135400	35938678	1904	1904	1904	1904	0
313	20240927	135300	35938678	1904	1904	1904	1904	0
314	20240927	135200	35938678	1904	1904	1904	1904	0
315	20240927	135100	35938678	1904	1904	1904	1904	0
316	20240927	135000	35938678	1904	1904	1904	1904	1
317	20240927	134900	35936774	1899	1899	1899	1899	0
318	20240927	134800	35936774	1899	1899	1899	1899	0
319	20240927	134700	35936774	1899	1899	1899	1899	0
320	20240927	134600	35936774	1899	1899	1899	1899	0
321	20240927	134500	35936774	1899	1899	1899	1899	0
322	20240927	134400	35936774	1899	1899	1899	1899	0
323	20240927	134300	35936774	1899	1901	1904	1899	390
324	20240927	134200	35195659	1901	1901	1901	1901	0
325	20240927	134100	35195659	1901	1901	1901	1901	0
326	20240927	134000	35195659	1901	1901	1901	1901	157
327	20240927	133900	34897202	1901	1901	1901	1901	0
328	20240927	133800	34897202	1901	1901	1901	1901	0
329	20240927	133700	34897202	1901	1901	1901	1901	0
330	20240927	133600	34897202	1901	1901	1901	1901	0
331	20240927	133500	34897202	1901	1901	1901	1901	0
332	20240927	133400	34897202	1901	1901	1901	1901	0
333	20240927	133300	34897202	1901	1901	1901	1901	1
334	20240927	133200	34895301	1899	1899	1899	1899	260
335	20240927	133100	34401561	1900	1900	1900	1900	0
336	20240927	133000	34401561	1900	1900	1900	1900	0
337	20240927	132900	34401561	1900	1900	1900	1900	0
338	20240927	132800	34401561	1900	1900	1900	1900	0
339	20240927	132700	34401561	1900	1900	1900	1900	0
340	20240927	132600	34401561	1900	1900	1900	1900	1
341	20240927	132500	34399661	1900	1900	1900	1900	1
342	20240927	132400	34397761	1900	1900	1900	1900	0
343	20240927	132300	34397761	1900	1900	1900	1900	203
344	20240927	132200	34012061	1900	1900	1900	1900	0
345	20240927	132100	34012061	1900	1900	1900	1900	0
346	20240927	132000	34012061	1900	1900	1900	1900	0
347	20240927	131900	34012061	1900	1900	1900	1900	0
348	20240927	131800	34012061	1900	1900	1900	1900	0
349	20240927	131700	34012061	1900	1900	1900	1900	62
350	20240927	131600	33894261	1901	1901	1901	1901	0
351	20240927	131500	33894261	1901	1901	1901	1901	0
352	20240927	131400	33894261	1901	1901	1901	1901	0
353	20240927	131300	33894261	1901	1901	1901	1901	50
354	20240927	131200	33799211	1901	1901	1901	1901	0
355	20240927	131100	33799211	1901	1901	1901	1901	10
356	20240927	131000	33780201	1901	1901	1901	1901	10
357	20240927	130900	33761191	1901	1901	1901	1901	0
358	20240927	130800	33761191	1901	1901	1901	1901	0
359	20240927	130700	33761191	1901	1901	1901	1901	0
360	20240927	130600	33761191	1901	1900	1901	1900	306
361	20240927	130500	33179788	1901	1901	1901	1901	0
362	20240927	130400	33179788	1901	1901	1901	1901	0
363	20240927	130300	33179788	1901	1901	1901	1901	114
364	20240927	130200	32963074	1901	1901	1901	1901	0
365	20240927	130100	32963074	1901	1901	1901	1901	24
366	20240927	130000	32917450	1902	1902	1902	1902	0
367	20240927	125900	32917450	1902	1902	1902	1902	0
368	20240927	125800	32917450	1902	1902	1902	1902	7
369	20240927	125700	32904136	1904	1904	1904	1904	0
370	20240927	125600	32904136	1904	1904	1904	1904	0
371	20240927	125500	32904136	1904	1904	1904	1904	2
372	20240927	125400	32900328	1903	1903	1903	1903	2
373	20240927	125300	32896522	1904	1904	1904	1904	10
374	20240927	125200	32877482	1904	1904	1904	1904	10
375	20240927	125100	32858442	1903	1903	1903	1903	0
376	20240927	125000	32858442	1903	1903	1903	1903	1
377	20240927	124900	32856539	1904	1904	1904	1904	2
378	20240927	124800	32852731	1904	1904	1904	1904	0
379	20240927	124700	32852731	1904	1904	1904	1904	0
380	20240927	124600	32852731	1904	1904	1904	1904	3
381	20240927	124500	32847019	1902	1902	1902	1902	2
382	20240927	124400	32843215	1904	1904	1904	1904	0
383	20240927	124300	32843215	1904	1903	1904	1903	6
384	20240927	124200	32831796	1901	1901	1901	1901	154
385	20240927	124100	32539042	1901	1901	1901	1901	277
386	20240927	124000	32012465	1900	1900	1900	1900	0
387	20240927	123900	32012465	1900	1900	1900	1900	0
388	20240927	123800	32012465	1900	1900	1900	1900	0
389	20240927	123700	32012465	1900	1900	1900	1900	0
390	20240927	123600	32012465	1900	1900	1900	1900	0
391	20240927	123500	32012465	1900	1900	1900	1900	0
392	20240927	123400	32012465	1900	1900	1900	1900	0
393	20240927	123300	32012465	1900	1900	1900	1900	0
394	20240927	123200	32012465	1900	1900	1900	1900	0
395	20240927	123100	32012465	1900	1900	1900	1900	0
396	20240927	123000	32012465	1900	1900	1900	1900	0
397	20240927	122900	32012465	1900	1900	1900	1900	0
398	20240927	122800	32012465	1900	1900	1900	1900	0
399	20240927	122700	32012465	1900	1900	1900	1900	0
400	20240927	122600	32012465	1900	1900	1900	1900	0
401	20240927	122500	32012465	1900	1900	1900	1900	0
402	20240927	122400	32012465	1900	1900	1900	1900	0
403	20240927	122300	32012465	1900	1900	1900	1900	0
404	20240927	122200	32012465	1900	1900	1900	1900	0
405	20240927	122100	32012465	1900	1900	1900	1900	0
406	20240927	122000	32012465	1900	1900	1900	1900	250
407	20240927	121900	31537465	1901	1901	1901	1901	48
408	20240927	121800	31446217	1901	1901	1901	1901	0
409	20240927	121700	31446217	1901	1901	1901	1901	0
410	20240927	121600	31446217	1901	1901	1901	1901	0
411	20240927	121500	31446217	1901	1901	1901	1901	0
412	20240927	121400	31446217	1901	1901	1901	1901	0
413	20240927	121300	31446217	1901	1901	1901	1901	0
414	20240927	121200	31446217	1901	1901	1901	1901	0
415	20240927	121100	31446217	1901	1901	1901	1901	0
416	20240927	121000	31446217	1901	1901	1901	1901	0
417	20240927	120900	31446217	1901	1901	1901	1901	0
418	20240927	120800	31446217	1901	1901	1901	1901	0
419	20240927	120700	31446217	1901	1901	1901	1901	2
420	20240927	120600	31442415	1902	1902	1902	1902	144
421	20240927	120500	31168527	1902	1902	1902	1902	50
422	20240927	120400	31073427	1903	1903	1903	1903	1
423	20240927	120300	31071524	1903	1903	1903	1903	20
424	20240927	120200	31033464	1902	1902	1902	1902	0
425	20240927	120100	31033464	1902	1902	1902	1902	69
426	20240927	120000	30902226	1900	1900	1900	1900	0
427	20240927	115900	30902226	1900	1900	1900	1900	0
428	20240927	115800	30902226	1900	1901	1901	1900	31
429	20240927	115700	30843296	1900	1900	1900	1900	0
430	20240927	115600	30843296	1900	1900	1900	1900	4
431	20240927	115500	30835696	1901	1901	1901	1901	80
432	20240927	115400	30683616	1902	1902	1902	1902	11
433	20240927	115300	30662694	1902	1902	1902	1902	0
434	20240927	115200	30662694	1902	1902	1902	1902	20
435	20240927	115100	30624654	1900	1900	1900	1900	0
436	20240927	115000	30624654	1900	1900	1900	1900	230
437	20240927	114900	30187654	1900	1900	1900	1900	0
438	20240927	114800	30187654	1900	1900	1900	1900	0
439	20240927	114700	30187654	1900	1900	1900	1900	0
440	20240927	114600	30187654	1900	1900	1900	1900	0
441	20240927	114500	30187654	1900	1900	1900	1900	0
442	20240927	114400	30187654	1900	1900	1900	1900	0
443	20240927	114300	30187654	1900	1900	1900	1900	0
444	20240927	114200	30187654	1900	1900	1900	1900	200
445	20240927	114100	29807654	1899	1899	1899	1899	0
446	20240927	114000	29807654	1899	1899	1899	1899	0
447	20240927	113900	29807654	1899	1899	1899	1899	0
448	20240927	113800	29807654	1899	1899	1899	1899	0
449	20240927	113700	29807654	1899	1899	1899	1899	0
450	20240927	113600	29807654	1899	1899	1899	1899	0
451	20240927	113500	29807654	1899	1899	1899	1899	260
452	20240927	113400	29313914	1899	1899	1899	1899	0
453	20240927	113300	29313914	1899	1899	1899	1899	0
454	20240927	113200	29313914	1899	1899	1899	1899	0
455	20240927	113100	29313914	1899	1899	1899	1899	0
456	20240927	113000	29313914	1899	1899	1899	1899	0
457	20240927	112900	29313914	1899	1899	1899	1899	0
458	20240927	112800	29313914	1899	1899	1899	1899	0
459	20240927	112700	29313914	1899	1899	1899	1899	0
460	20240927	112600	29313914	1899	1903	1903	1899	67
461	20240927	112500	29186417	1903	1903	1903	1903	0
462	20240927	112400	29186417	1903	1903	1903	1903	0
463	20240927	112300	29186417	1903	1903	1903	1903	0
464	20240927	112200	29186417	1903	1903	1903	1903	0
465	20240927	112100	29186417	1903	1903	1903	1903	0
466	20240927	112000	29186417	1903	1903	1903	1903	0
467	20240927	111900	29186417	1903	1903	1903	1903	0
468	20240927	111800	29186417	1903	1903	1903	1903	0
469	20240927	111700	29186417	1903	1903	1903	1903	0
470	20240927	111600	29186417	1903	1903	1903	1903	1
471	20240927	111500	29184514	1898	1898	1898	1898	0
472	20240927	111400	29184514	1898	1898	1898	1898	0
473	20240927	111300	29184514	1898	1898	1898	1898	0
474	20240927	111200	29184514	1898	1898	1898	1898	0
475	20240927	111100	29184514	1898	1898	1898	1898	0
476	20240927	111000	29184514	1898	1898	1898	1898	0
477	20240927	110900	29184514	1898	1898	1898	1898	0
478	20240927	110800	29184514	1898	1898	1898	1898	0
479	20240927	110700	29184514	1898	1898	1898	1898	0
480	20240927	110600	29184514	1898	1898	1898	1898	0
481	20240927	110500	29184514	1898	1898	1898	1898	0
482	20240927	110400	29184514	1898	1898	1898	1898	0
483	20240927	110300	29184514	1898	1898	1898	1898	0
484	20240927	110200	29184514	1898	1898	1898	1898	0
485	20240927	110100	29184514	1898	1898	1898	1898	0
486	20240927	110000	29184514	1898	1898	1898	1898	0
487	20240927	105900	29184514	1898	1898	1898	1898	0
488	20240927	105800	29184514	1898	1898	1898	1898	0
489	20240927	105700	29184514	1898	1898	1898	1898	0
490	20240927	105600	29184514	1898	1898	1898	1898	0
491	20240927	105500	29184514	1898	1898	1898	1898	0
492	20240927	105400	29184514	1898	1898	1898	1898	0
493	20240927	105300	29184514	1898	1899	1899	1898	870
494	20240927	105200	27532835	1900	1900	1900	1900	0
495	20240927	105100	27532835	1900	1900	1900	1900	0
496	20240927	105000	27532835	1900	1900	1900	1900	30
497	20240927	104900	27475835	1905	1905	1905	1905	0
498	20240927	104800	27475835	1905	1905	1905	1905	0
499	20240927	104700	27475835	1905	1905	1905	1905	0
500	20240927	104600	27475835	1905	1905	1905	1905	1
501	20240927	104500	27473930	1899	1899	1899	1899	0
502	20240927	104400	27473930	1899	1899	1899	1899	0
503	20240927	104300	27473930	1899	1899	1899	1899	0
504	20240927	104200	27473930	1899	1899	1899	1899	210
505	20240927	104100	27075140	1900	1900	1900	1900	47
506	20240927	104000	26985840	1900	1900	1900	1900	60
507	20240927	103900	26871840	1900	1900	1900	1900	100
508	20240927	103800	26681840	1900	1900	1900	1900	0
509	20240927	103700	26681840	1900	1900	1900	1900	620
510	20240927	103600	25503840	1900	1901	1901	1900	64
511	20240927	103500	25382229	1901	1901	1901	1901	210
512	20240927	103400	24983019	1902	1902	1902	1902	0
513	20240927	103300	24983019	1902	1902	1902	1902	90
514	20240927	103200	24811839	1902	1902	1902	1902	10
515	20240927	103100	24792819	1902	1902	1902	1902	0
516	20240927	103000	24792819	1902	1902	1902	1902	0
517	20240927	102900	24792819	1902	1902	1902	1902	0
518	20240927	102800	24792819	1902	1902	1902	1902	0
519	20240927	102700	24792819	1902	1902	1902	1902	2
520	20240927	102600	24789015	1901	1901	1901	1901	7
521	20240927	102500	24775708	1902	1902	1902	1902	493
522	20240927	102400	23838022	1903	1903	1903	1903	0
523	20240927	102300	23838022	1903	1903	1903	1903	0
524	20240927	102200	23838022	1903	1903	1903	1903	0
525	20240927	102100	23838022	1903	1903	1903	1903	0
526	20240927	102000	23838022	1903	1903	1903	1903	0
527	20240927	101900	23838022	1903	1903	1903	1903	0
528	20240927	101800	23838022	1903	1903	1903	1903	500
529	20240927	101700	22886522	1902	1902	1902	1902	0
530	20240927	101600	22886522	1902	1902	1902	1902	0
531	20240927	101500	22886522	1902	1902	1902	1902	0
532	20240927	101400	22886522	1902	1902	1902	1902	4
533	20240927	101300	22878914	1908	1908	1908	1908	0
534	20240927	101200	22878914	1908	1908	1908	1908	0
535	20240927	101100	22878914	1908	1908	1908	1908	0
536	20240927	101000	22878914	1908	1908	1908	1908	0
537	20240927	100900	22878914	1908	1908	1908	1908	1
538	20240927	100800	22877006	1902	1902	1902	1902	0
539	20240927	100700	22877006	1902	1902	1902	1902	0
540	20240927	100600	22877006	1902	1902	1902	1902	300
541	20240927	100500	22306406	1902	1902	1902	1902	0
542	20240927	100400	22306406	1902	1902	1902	1902	0
543	20240927	100300	22306406	1902	1902	1902	1902	0
544	20240927	100200	22306406	1902	1902	1902	1902	0
545	20240927	100100	22306406	1902	1902	1902	1902	0
546	20240927	100000	22306406	1902	1902	1902	1902	0
547	20240927	095900	22306406	1902	1902	1902	1902	4
548	20240927	095800	22298798	1905	1905	1905	1905	0
549	20240927	095700	22298798	1905	1905	1905	1905	85
550	20240927	095600	22136873	1905	1905	1905	1905	15
551	20240927	095500	22108298	1905	1905	1905	1905	0
552	20240927	095400	22108298	1905	1905	1905	1905	100
553	20240927	095300	21917798	1912	1912	1912	1912	0
554	20240927	095200	21917798	1912	1909	1912	1909	4250
555	20240927	095100	13797254	1908	1908	1908	1908	506
556	20240927	095000	12831806	1910	1910	1910	1910	1
557	20240927	094900	12829896	1911	1911	1911	1911	0
558	20240927	094800	12829896	1911	1911	1911	1911	0
559	20240927	094700	12829896	1911	1911	1911	1911	0
560	20240927	094600	12829896	1911	1911	1911	1911	0
561	20240927	094500	12829896	1911	1909	1911	1909	215
562	20240927	094400	12419360	1908	1908	1908	1908	2
563	20240927	094300	12415544	1909	1909	1909	1909	8
564	20240927	094200	12400272	1909	1908	1909	1908	514
565	20240927	094100	11419548	1909	1908	1909	1908	504
566	20240927	094000	10457912	1909	1909	1909	1908	9
567	20240927	093900	10440732	1909	1909	1909	1909	4
568	20240927	093800	10433096	1909	1908	1909	1908	2
569	20240927	093700	10429279	1909	1909	1909	1909	0
570	20240927	093600	10429279	1909	1908	1909	1908	377
571	20240927	093500	9709959	1909	1908	1909	1908	2
572	20240927	093400	9706142	1909	1909	1909	1908	104
573	20240927	093300	9507607	1909	1909	1909	1909	1
574	20240927	093200	9505698	1909	1910	1910	1908	41
575	20240927	093100	9427431	1910	1909	1910	1909	3
576	20240927	093000	9421703	1907	1907	1907	1907	0
577	20240927	092900	9421703	1907	1907	1907	1907	4
578	20240927	092800	9414075	1907	1907	1907	1907	0
579	20240927	092700	9414075	1907	1907	1907	1907	2
580	20240927	092600	9410261	1911	1911	1911	1911	0
581	20240927	092500	9410261	1911	1911	1911	1911	0
582	20240927	092400	9410261	1911	1911	1911	1911	0
583	20240927	092300	9410261	1911	1910	1911	1910	5
584	20240927	092200	9400710	1905	1906	1906	1905	465
585	20240927	092100	8514845	1911	1909	1911	1909	500
586	20240927	092000	7559641	1911	1911	1911	1911	0
587	20240927	091900	7559641	1911	1909	1912	1901	510
588	20240927	091800	6585337	1910	1910	1910	1910	0
589	20240927	091700	6585337	1910	1910	1910	1910	0
590	20240927	091600	6585337	1910	1907	1910	1907	2
591	20240927	091500	6581520	1907	1907	1907	1907	0
592	20240927	091400	6581520	1907	1906	1907	1906	2
593	20240927	091300	6577707	1901	1907	1907	1901	6
594	20240927	091200	6566295	1905	1905	1905	1905	518
595	20240927	091100	5579505	1899	1898	1899	1898	35
596	20240927	091000	5513065	1898	1898	1898	1898	192
597	20240927	090900	5148649	1905	1905	1905	1905	1
598	20240927	090800	5146744	1898	1898	1898	1898	0
599	20240927	090700	5146744	1898	1898	1898	1898	0
600	20240927	090600	5146744	1898	1898	1898	1898	0
601	20240927	090500	5146744	1898	1898	1898	1898	0
602	20240927	090400	5146744	1898	1898	1898	1898	41
603	20240927	090300	5068926	1897	1897	1897	1897	0
604	20240927	090200	5068926	1897	1897	1897	1897	0
605	20240927	090100	5068926	1897	1901	1901	1897	2057
606	20240927	090000	1160885	1902	1915	1915	1902	609