KissMeData/033250/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	191600	252281401	1365	1365	1365	1365	5743
3	20240926	191500	252281401	1365	1365	1365	1365	0
4	20240926	191400	252281401	1365	1365	1365	1365	0
5	20240926	191300	252281401	1365	1365	1365	1365	0
6	20240926	191200	252281401	1365	1365	1365	1365	0
7	20240926	191100	252281401	1365	1365	1365	1365	0
8	20240926	191000	252281401	1365	1365	1365	1365	0
9	20240926	190900	252281401	1365	1365	1365	1365	0
10	20240926	190800	252281401	1365	1365	1365	1365	0
11	20240926	190700	252281401	1365	1365	1365	1365	0
12	20240926	190600	252281401	1365	1365	1365	1365	0
13	20240926	190500	252281401	1365	1365	1365	1365	0
14	20240926	190400	252281401	1365	1365	1365	1365	0
15	20240926	190300	252281401	1365	1365	1365	1365	0
16	20240926	190200	252281401	1365	1365	1365	1365	0
17	20240926	190100	252281401	1365	1365	1365	1365	0
18	20240926	190000	252281401	1365	1365	1365	1365	0
19	20240926	185900	252281401	1365	1365	1365	1365	0
20	20240926	185800	252281401	1365	1365	1365	1365	0
21	20240926	185700	252281401	1365	1365	1365	1365	0
22	20240926	185600	252281401	1365	1365	1365	1365	0
23	20240926	185500	252281401	1365	1365	1365	1365	0
24	20240926	185400	252281401	1365	1365	1365	1365	0
25	20240926	185300	252281401	1365	1365	1365	1365	0
26	20240926	185200	252281401	1365	1365	1365	1365	0
27	20240926	185100	252281401	1365	1365	1365	1365	0
28	20240926	185000	252281401	1365	1365	1365	1365	0
29	20240926	184900	252281401	1365	1365	1365	1365	0
30	20240926	184800	252281401	1365	1365	1365	1365	0
31	20240926	184700	252281401	1365	1365	1365	1365	0
32	20240926	184600	252281401	1365	1365	1365	1365	5743
33	20240926	184500	252281401	1365	1365	1365	1365	0
34	20240926	184400	252281401	1365	1365	1365	1365	0
35	20240926	184300	252281401	1365	1365	1365	1365	0
36	20240926	184200	252281401	1365	1365	1365	1365	0
37	20240926	184100	252281401	1365	1365	1365	1365	0
38	20240926	184000	252281401	1365	1365	1365	1365	0
39	20240926	183900	252281401	1365	1365	1365	1365	0
40	20240926	183800	252281401	1365	1365	1365	1365	0
41	20240926	183700	252281401	1365	1365	1365	1365	0
42	20240926	183600	252281401	1365	1365	1365	1365	0
43	20240926	183500	252281401	1365	1365	1365	1365	0
44	20240926	183400	252281401	1365	1365	1365	1365	0
45	20240926	183300	252281401	1365	1365	1365	1365	0
46	20240926	183200	252281401	1365	1365	1365	1365	0
47	20240926	183100	252281401	1365	1365	1365	1365	0
48	20240926	183000	252281401	1365	1365	1365	1365	0
49	20240926	182900	252281401	1365	1365	1365	1365	0
50	20240926	182800	252281401	1365	1365	1365	1365	0
51	20240926	182700	252281401	1365	1365	1365	1365	0
52	20240926	182600	252281401	1365	1365	1365	1365	0
53	20240926	182500	252281401	1365	1365	1365	1365	0
54	20240926	182400	252281401	1365	1365	1365	1365	0
55	20240926	182300	252281401	1365	1365	1365	1365	0
56	20240926	182200	252281401	1365	1365	1365	1365	0
57	20240926	182100	252281401	1365	1365	1365	1365	0
58	20240926	182000	252281401	1365	1365	1365	1365	0
59	20240926	181900	252281401	1365	1365	1365	1365	0
60	20240926	181800	252281401	1365	1365	1365	1365	0
61	20240926	181700	252281401	1365	1365	1365	1365	0
62	20240926	181600	252281401	1365	1365	1365	1365	5743
63	20240926	181500	252281401	1365	1365	1365	1365	0
64	20240926	181400	252281401	1365	1365	1365	1365	0
65	20240926	181300	252281401	1365	1365	1365	1365	0
66	20240926	181200	252281401	1365	1365	1365	1365	0
67	20240926	181100	252281401	1365	1365	1365	1365	0
68	20240926	181000	252281401	1365	1365	1365	1365	0
69	20240926	180900	252281401	1365	1365	1365	1365	0
70	20240926	180800	252281401	1365	1365	1365	1365	0
71	20240926	180700	252281401	1365	1365	1365	1365	0
72	20240926	180600	252281401	1365	1365	1365	1365	0
73	20240926	180500	252281401	1365	1365	1365	1365	0
74	20240926	180400	252281401	1365	1365	1365	1365	0
75	20240926	180300	252281401	1365	1365	1365	1365	0
76	20240926	180200	252281401	1365	1365	1365	1365	0
77	20240926	180100	252281401	1365	1365	1365	1365	0
78	20240926	180000	252281401	1365	1365	1365	1365	0
79	20240926	175900	252281401	1365	1365	1365	1365	0
80	20240926	175800	252281401	1365	1365	1365	1365	0
81	20240926	175700	252281401	1365	1365	1365	1365	0
82	20240926	175600	252281401	1365	1365	1365	1365	0
83	20240926	175500	252281401	1365	1365	1365	1365	0
84	20240926	175400	252281401	1365	1365	1365	1365	0
85	20240926	175300	252281401	1365	1365	1365	1365	0
86	20240926	175200	252281401	1365	1365	1365	1365	0
87	20240926	175100	252281401	1365	1365	1365	1365	0
88	20240926	175000	252281401	1365	1365	1365	1365	0
89	20240926	174900	252281401	1365	1365	1365	1365	0
90	20240926	174800	252281401	1365	1365	1365	1365	0
91	20240926	174700	252281401	1365	1365	1365	1365	0
92	20240926	174600	252281401	1365	1365	1365	1365	5743
93	20240926	174500	252281401	1365	1365	1365	1365	0
94	20240926	174400	252281401	1365	1365	1365	1365	0
95	20240926	174300	252281401	1365	1365	1365	1365	0
96	20240926	174200	252281401	1365	1365	1365	1365	0
97	20240926	174100	252281401	1365	1365	1365	1365	0
98	20240926	174000	252281401	1365	1365	1365	1365	0
99	20240926	173900	252281401	1365	1365	1365	1365	0
100	20240926	173800	252281401	1365	1365	1365	1365	0
101	20240926	173700	252281401	1365	1365	1365	1365	0
102	20240926	173600	252281401	1365	1365	1365	1365	0
103	20240926	173500	252281401	1365	1365	1365	1365	0
104	20240926	173400	252281401	1365	1365	1365	1365	0
105	20240926	173300	252281401	1365	1365	1365	1365	0
106	20240926	173200	252281401	1365	1365	1365	1365	0
107	20240926	173100	252281401	1365	1365	1365	1365	0
108	20240926	173000	252281401	1365	1365	1365	1365	0
109	20240926	172900	252281401	1365	1365	1365	1365	0
110	20240926	172800	252281401	1365	1365	1365	1365	0
111	20240926	172700	252281401	1365	1365	1365	1365	0
112	20240926	172600	252281401	1365	1365	1365	1365	0
113	20240926	172500	252281401	1365	1365	1365	1365	0
114	20240926	172400	252281401	1365	1365	1365	1365	0
115	20240926	172300	252281401	1365	1365	1365	1365	0
116	20240926	172200	252281401	1365	1365	1365	1365	0
117	20240926	172100	252281401	1365	1365	1365	1365	0
118	20240926	172000	252281401	1365	1365	1365	1365	0
119	20240926	171900	252281401	1365	1365	1365	1365	0
120	20240926	171800	252281401	1365	1365	1365	1365	0
121	20240926	171700	252281401	1365	1365	1365	1365	0
122	20240926	171600	252281401	1365	1365	1365	1365	5743
123	20240926	171500	252281401	1365	1365	1365	1365	0
124	20240926	171400	252281401	1365	1365	1365	1365	0
125	20240926	171300	252281401	1365	1365	1365	1365	0
126	20240926	171200	252281401	1365	1365	1365	1365	0
127	20240926	171100	252281401	1365	1365	1365	1365	0
128	20240926	171000	252281401	1365	1365	1365	1365	0
129	20240926	170900	252281401	1365	1365	1365	1365	0
130	20240926	170800	252281401	1365	1365	1365	1365	0
131	20240926	170700	252281401	1365	1365	1365	1365	0
132	20240926	170600	252281401	1365	1365	1365	1365	0
133	20240926	170500	252281401	1365	1365	1365	1365	0
134	20240926	170400	252281401	1365	1365	1365	1365	0
135	20240926	170300	252281401	1365	1365	1365	1365	0
136	20240926	170200	252281401	1365	1365	1365	1365	0
137	20240926	170100	252281401	1365	1365	1365	1365	0
138	20240926	170000	252281401	1365	1365	1365	1365	0
139	20240926	165900	252281401	1365	1365	1365	1365	0
140	20240926	165800	252281401	1365	1365	1365	1365	0
141	20240926	165700	252281401	1365	1365	1365	1365	0
142	20240926	165600	252281401	1365	1365	1365	1365	0
143	20240926	165500	252281401	1365	1365	1365	1365	0
144	20240926	165400	252281401	1365	1365	1365	1365	0
145	20240926	165300	252281401	1365	1365	1365	1365	0
146	20240926	165200	252281401	1365	1365	1365	1365	0
147	20240926	165100	252281401	1365	1365	1365	1365	0
148	20240926	165000	252281401	1365	1365	1365	1365	0
149	20240926	164900	252281401	1365	1365	1365	1365	0
150	20240926	164800	252281401	1365	1365	1365	1365	0
151	20240926	164700	252281401	1365	1365	1365	1365	0
152	20240926	164600	252281401	1365	1365	1365	1365	5743
153	20240926	164500	252281401	1365	1365	1365	1365	0
154	20240926	164400	252281401	1365	1365	1365	1365	0
155	20240926	164300	252281401	1365	1365	1365	1365	0
156	20240926	164200	252281401	1365	1365	1365	1365	0
157	20240926	164100	252281401	1365	1365	1365	1365	0
158	20240926	164000	252281401	1365	1365	1365	1365	0
159	20240926	163900	252281401	1365	1365	1365	1365	0
160	20240926	163800	252281401	1365	1365	1365	1365	0
161	20240926	163700	252281401	1365	1365	1365	1365	0
162	20240926	163600	252281401	1365	1365	1365	1365	0
163	20240926	163500	252281401	1365	1365	1365	1365	0
164	20240926	163400	252281401	1365	1365	1365	1365	0
165	20240926	163300	252281401	1365	1365	1365	1365	0
166	20240926	163200	252281401	1365	1365	1365	1365	0
167	20240926	163100	252281401	1365	1365	1365	1365	0
168	20240926	163000	252281401	1365	1365	1365	1365	0
169	20240926	162900	252281401	1365	1365	1365	1365	0
170	20240926	162800	252281401	1365	1365	1365	1365	0
171	20240926	162700	252281401	1365	1365	1365	1365	0
172	20240926	162600	252281401	1365	1365	1365	1365	0
173	20240926	162500	252281401	1365	1365	1365	1365	0
174	20240926	162400	252281401	1365	1365	1365	1365	0
175	20240926	162300	252281401	1365	1365	1365	1365	0
176	20240926	162200	252281401	1365	1365	1365	1365	0
177	20240926	162100	252281401	1365	1365	1365	1365	0
178	20240926	162000	252281401	1365	1365	1365	1365	0
179	20240926	161900	252281401	1365	1365	1365	1365	0
180	20240926	161800	252281401	1365	1365	1365	1365	0
181	20240926	161700	252281401	1365	1365	1365	1365	0
182	20240926	161600	252281401	1365	1365	1365	1365	5743
183	20240926	161500	252281401	1365	1365	1365	1365	0
184	20240926	161400	252281401	1365	1365	1365	1365	0
185	20240926	161300	252281401	1365	1365	1365	1365	0
186	20240926	161200	252281401	1365	1365	1365	1365	0
187	20240926	161100	252281401	1365	1365	1365	1365	0
188	20240926	161000	252281401	1365	1365	1365	1365	0
189	20240926	160900	252281401	1365	1365	1365	1365	0
190	20240926	160800	252281401	1365	1365	1365	1365	0
191	20240926	160700	252281401	1365	1365	1365	1365	0
192	20240926	160600	252281401	1365	1365	1365	1365	0
193	20240926	160500	252281401	1365	1365	1365	1365	0
194	20240926	160400	252281401	1365	1365	1365	1365	0
195	20240926	160300	252281401	1365	1365	1365	1365	0
196	20240926	160200	252281401	1365	1365	1365	1365	0
197	20240926	160100	252281401	1365	1365	1365	1365	0
198	20240926	160000	252281401	1365	1365	1365	1365	0
199	20240926	155900	252281401	1365	1365	1365	1365	0
200	20240926	155800	252281401	1365	1365	1365	1365	0
201	20240926	155700	252281401	1365	1365	1365	1365	0
202	20240926	155600	252281401	1365	1365	1365	1365	0
203	20240926	155500	252281401	1365	1365	1365	1365	0
204	20240926	155400	252281401	1365	1365	1365	1365	0
205	20240926	155300	252281401	1365	1365	1365	1365	0
206	20240926	155200	252281401	1365	1365	1365	1365	0
207	20240926	155100	252281401	1365	1365	1365	1365	0
208	20240926	155000	252281401	1365	1365	1365	1365	0
209	20240926	154900	252281401	1365	1365	1365	1365	0
210	20240926	154800	252281401	1365	1365	1365	1365	0
211	20240926	154700	252281401	1365	1365	1365	1365	0
212	20240926	154600	252281401	1365	1365	1365	1365	5743
213	20240926	154500	252281401	1365	1365	1365	1365	0
214	20240926	154400	252281401	1365	1365	1365	1365	0
215	20240926	154300	252281401	1365	1365	1365	1365	0
216	20240926	154200	252281401	1365	1365	1365	1365	0
217	20240926	154100	252281401	1365	1365	1365	1365	0
218	20240926	154000	252281401	1365	1365	1365	1365	0
219	20240926	153900	252281401	1365	1365	1365	1365	0
220	20240926	153800	252281401	1365	1365	1365	1365	0
221	20240926	153700	252281401	1365	1365	1365	1365	0
222	20240926	153600	252281401	1365	1365	1365	1365	0
223	20240926	153500	252281401	1365	1365	1365	1365	0
224	20240926	153400	252281401	1365	1365	1365	1365	0
225	20240926	153300	252281401	1365	1365	1365	1365	0
226	20240926	153200	252281401	1365	1365	1365	1365	0
227	20240926	153100	252281401	1365	1365	1365	1365	0
228	20240926	153000	252281401	1365	1365	1365	1365	5743
229	20240926	152900	244442206	1365	1365	1365	1365	0
230	20240926	152800	244442206	1365	1365	1365	1365	0
231	20240926	152700	244442206	1365	1365	1365	1365	0
232	20240926	152600	244442206	1365	1365	1365	1365	0
233	20240926	152500	244442206	1365	1365	1365	1365	0
234	20240926	152400	244442206	1365	1365	1365	1365	0
235	20240926	152300	244442206	1365	1365	1365	1365	0
236	20240926	152200	244442206	1365	1365	1365	1365	0
237	20240926	152100	244442206	1365	1365	1365	1365	0
238	20240926	152000	244442206	1365	1365	1365	1365	0
239	20240926	151900	244442206	1365	1365	1365	1365	148
240	20240926	151800	244240186	1358	1358	1358	1358	0
241	20240926	151700	244240186	1358	1358	1358	1358	3
242	20240926	151600	244236112	1358	1358	1358	1358	1004
243	20240926	151500	242872680	1360	1358	1360	1358	141
244	20240926	151400	242680928	1358	1358	1358	1358	9
245	20240926	151300	242668706	1358	1358	1358	1358	5
246	20240926	151200	242661916	1358	1358	1358	1358	4
247	20240926	151100	242656484	1364	1358	1364	1358	7
248	20240926	151000	242646954	1358	1358	1358	1358	404
249	20240926	150900	242098322	1358	1358	1364	1358	10
250	20240926	150800	242084712	1357	1357	1357	1357	3
251	20240926	150700	242080641	1357	1358	1365	1357	755
252	20240926	150600	241055939	1358	1358	1358	1358	106
253	20240926	150500	240911991	1358	1358	1358	1358	7
254	20240926	150400	240902485	1358	1358	1365	1358	14
255	20240926	150300	240883403	1356	1356	1356	1356	6
256	20240926	150200	240875267	1355	1355	1355	1355	3
257	20240926	150100	240871202	1355	1355	1355	1355	5
258	20240926	150000	240864427	1355	1357	1357	1355	1396
259	20240926	145900	238971245	1357	1357	1357	1357	2794
260	20240926	145800	235179787	1359	1359	1359	1359	500
261	20240926	145700	234500287	1360	1365	1365	1360	3896
262	20240926	145600	229190777	1365	1365	1365	1365	10
263	20240926	145500	229177127	1360	1360	1360	1360	1
264	20240926	145400	229175767	1360	1360	1360	1360	0
265	20240926	145300	229175767	1360	1360	1360	1360	0
266	20240926	145200	229175767	1360	1360	1360	1360	0
267	20240926	145100	229175767	1360	1361	1362	1360	1062
268	20240926	145000	227730122	1360	1360	1360	1360	0
269	20240926	144900	227730122	1360	1360	1360	1360	374
270	20240926	144800	227221482	1361	1361	1361	1361	1
271	20240926	144700	227220121	1361	1361	1361	1361	0
272	20240926	144600	227220121	1361	1361	1361	1361	22
273	20240926	144500	227190179	1360	1360	1360	1360	78
274	20240926	144400	227084099	1360	1361	1361	1360	150
275	20240926	144300	226880049	1361	1361	1361	1361	0
276	20240926	144200	226880049	1361	1361	1361	1361	0
277	20240926	144100	226880049	1361	1361	1361	1361	0
278	20240926	144000	226880049	1361	1361	1361	1361	0
279	20240926	143900	226880049	1361	1361	1361	1361	0
280	20240926	143800	226880049	1361	1361	1361	1361	0
281	20240926	143700	226880049	1361	1361	1361	1361	0
282	20240926	143600	226880049	1361	1361	1361	1361	200
283	20240926	143500	226607849	1361	1361	1361	1361	0
284	20240926	143400	226607849	1361	1361	1361	1361	1159
285	20240926	143300	225030450	1362	1363	1363	1362	5000
286	20240926	143200	218218461	1363	1363	1363	1363	0
287	20240926	143100	218218461	1363	1363	1363	1363	0
288	20240926	143000	218218461	1363	1363	1363	1363	0
289	20240926	142900	218218461	1363	1363	1363	1363	3
290	20240926	142800	218214372	1367	1367	1367	1367	0
291	20240926	142700	218214372	1367	1367	1367	1367	41
292	20240926	142600	218158325	1367	1367	1367	1367	58
293	20240926	142500	218079039	1369	1368	1369	1368	1250
294	20240926	142400	216369029	1368	1368	1368	1368	0
295	20240926	142300	216369029	1368	1368	1368	1368	10
296	20240926	142200	216355349	1367	1365	1367	1365	4752
297	20240926	142100	209865757	1365	1363	1365	1363	619
298	20240926	142000	209021412	1364	1364	1364	1364	0
299	20240926	141900	209021412	1364	1364	1364	1364	0
300	20240926	141800	209021412	1364	1364	1364	1364	0
301	20240926	141700	209021412	1364	1364	1364	1364	0
302	20240926	141600	209021412	1364	1364	1364	1364	797
303	20240926	141500	207934304	1364	1364	1364	1364	10
304	20240926	141400	207920664	1361	1361	1361	1361	0
305	20240926	141300	207920664	1361	1361	1361	1361	0
306	20240926	141200	207920664	1361	1361	1361	1361	1
307	20240926	141100	207919303	1364	1364	1364	1364	0
308	20240926	141000	207919303	1364	1364	1364	1364	1
309	20240926	140900	207917939	1364	1364	1364	1364	366
310	20240926	140800	207418715	1364	1364	1364	1364	0
311	20240926	140700	207418715	1364	1364	1364	1364	0
312	20240926	140600	207418715	1364	1364	1364	1364	2
313	20240926	140500	207415987	1360	1364	1364	1360	122
314	20240926	140400	207249979	1364	1364	1364	1364	1
315	20240926	140300	207248615	1365	1364	1365	1364	922
316	20240926	140200	205990585	1364	1364	1364	1364	500
317	20240926	140100	205308585	1364	1364	1364	1364	0
318	20240926	140000	205308585	1364	1363	1364	1363	742
319	20240926	135900	204296997	1363	1363	1363	1363	0
320	20240926	135800	204296997	1363	1363	1363	1363	50
321	20240926	135700	204228847	1364	1364	1364	1364	0
322	20240926	135600	204228847	1364	1364	1364	1364	0
323	20240926	135500	204228847	1364	1363	1364	1363	722
324	20240926	135400	203244538	1363	1363	1363	1363	1
325	20240926	135300	203243175	1360	1362	1362	1360	200
326	20240926	135200	202971173	1362	1362	1362	1362	0
327	20240926	135100	202971173	1362	1362	1362	1362	0
328	20240926	135000	202971173	1362	1360	1362	1360	1346
329	20240926	134900	201139723	1360	1359	1360	1359	636
330	20240926	134800	200274871	1359	1359	1359	1359	1
331	20240926	134700	200273512	1359	1359	1359	1359	0
332	20240926	134600	200273512	1359	1356	1359	1356	41
333	20240926	134500	200217796	1359	1359	1359	1359	0
334	20240926	134400	200217796	1359	1359	1359	1359	1
335	20240926	134300	200216437	1359	1358	1359	1358	609
336	20240926	134200	199389075	1358	1358	1358	1358	1
337	20240926	134100	199387717	1356	1356	1356	1356	100
338	20240926	134000	199252117	1358	1358	1358	1358	0
339	20240926	133900	199252117	1358	1358	1358	1358	0
340	20240926	133800	199252117	1358	1358	1358	1358	0
341	20240926	133700	199252117	1358	1358	1358	1358	529
342	20240926	133600	198533735	1358	1358	1358	1358	1
343	20240926	133500	198532377	1357	1357	1357	1357	0
344	20240926	133400	198532377	1357	1357	1357	1357	0
345	20240926	133300	198532377	1357	1356	1357	1356	1356
346	20240926	133200	196692491	1356	1356	1356	1356	2
347	20240926	133100	196689779	1356	1356	1356	1356	0
348	20240926	133000	196689779	1356	1356	1356	1356	1
349	20240926	132900	196688423	1355	1355	1355	1355	0
350	20240926	132800	196688423	1355	1356	1356	1355	205
351	20240926	132700	196410448	1355	1355	1355	1355	0
352	20240926	132600	196410448	1355	1355	1355	1355	500
353	20240926	132500	195732948	1355	1355	1355	1355	0
354	20240926	132400	195732948	1355	1355	1355	1355	28
355	20240926	132300	195695008	1354	1354	1354	1354	0
356	20240926	132200	195695008	1354	1354	1354	1354	0
357	20240926	132100	195695008	1354	1354	1354	1354	0
358	20240926	132000	195695008	1354	1354	1354	1354	0
359	20240926	131900	195695008	1354	1354	1354	1354	0
360	20240926	131800	195695008	1354	1355	1355	1354	22
361	20240926	131700	195665199	1354	1354	1354	1354	5
362	20240926	131600	195658429	1354	1355	1355	1354	1500
363	20240926	131500	193626848	1355	1355	1355	1355	99
364	20240926	131400	193492703	1354	1354	1354	1354	120
365	20240926	131300	193330223	1354	1354	1354	1354	1
366	20240926	131200	193328869	1355	1355	1355	1355	1
367	20240926	131100	193327514	1356	1356	1356	1356	0
368	20240926	131000	193327514	1356	1356	1356	1356	114
369	20240926	130900	193172930	1356	1356	1356	1356	0
370	20240926	130800	193172930	1356	1356	1356	1356	0
371	20240926	130700	193172930	1356	1356	1356	1356	0
372	20240926	130600	193172930	1356	1353	1356	1353	811
373	20240926	130500	192075644	1352	1352	1352	1352	0
374	20240926	130400	192075644	1352	1352	1352	1352	300
375	20240926	130300	191670044	1356	1356	1356	1356	2450
376	20240926	130200	188347844	1357	1357	1357	1357	0
377	20240926	130100	188347844	1357	1357	1357	1357	0
378	20240926	130000	188347844	1357	1357	1357	1357	1
379	20240926	125900	188346487	1356	1356	1356	1356	0
380	20240926	125800	188346487	1356	1356	1356	1356	100
381	20240926	125700	188210887	1356	1356	1356	1356	139
382	20240926	125600	188022403	1356	1356	1356	1356	0
383	20240926	125500	188022403	1356	1356	1356	1356	30
384	20240926	125400	187981723	1357	1357	1357	1357	1
385	20240926	125300	187980366	1356	1356	1356	1356	0
386	20240926	125200	187980366	1356	1356	1356	1356	0
387	20240926	125100	187980366	1356	1356	1356	1356	0
388	20240926	125000	187980366	1356	1356	1356	1356	0
389	20240926	124900	187980366	1356	1356	1356	1356	2455
390	20240926	124800	184651386	1357	1357	1357	1357	1
391	20240926	124700	184650029	1356	1356	1356	1356	0
392	20240926	124600	184650029	1356	1356	1356	1356	0
393	20240926	124500	184650029	1356	1355	1356	1355	4826
394	20240926	124400	178106291	1355	1355	1355	1355	0
395	20240926	124300	178106291	1355	1355	1355	1355	0
396	20240926	124200	178106291	1355	1355	1355	1355	1
397	20240926	124100	178104936	1356	1356	1356	1356	0
398	20240926	124000	178104936	1356	1356	1356	1356	0
399	20240926	123900	178104936	1356	1356	1356	1356	0
400	20240926	123800	178104936	1356	1356	1356	1356	0
401	20240926	123700	178104936	1356	1356	1356	1356	0
402	20240926	123600	178104936	1356	1356	1356	1356	1
403	20240926	123500	178103580	1357	1357	1357	1357	0
404	20240926	123400	178103580	1357	1357	1357	1357	0
405	20240926	123300	178103580	1357	1357	1357	1357	0
406	20240926	123200	178103580	1357	1357	1357	1357	1
407	20240926	123100	178102223	1357	1357	1357	1357	0
408	20240926	123000	178102223	1357	1357	1357	1357	1
409	20240926	122900	178100866	1350	1350	1350	1350	1803
410	20240926	122800	175666816	1349	1349	1349	1349	0
411	20240926	122700	175666816	1349	1350	1350	1349	26
412	20240926	122600	175631741	1350	1350	1350	1350	0
413	20240926	122500	175631741	1350	1350	1350	1350	1890
414	20240926	122400	173080241	1350	1351	1352	1350	66
415	20240926	122300	172991120	1352	1353	1353	1352	1058
416	20240926	122200	171560404	1354	1354	1354	1354	0
417	20240926	122100	171560404	1354	1354	1354	1354	0
418	20240926	122000	171560404	1354	1354	1354	1354	0
419	20240926	121900	171560404	1354	1354	1354	1354	0
420	20240926	121800	171560404	1354	1357	1357	1354	2743
421	20240926	121700	167840995	1356	1356	1356	1356	0
422	20240926	121600	167840995	1356	1356	1356	1356	0
423	20240926	121500	167840995	1356	1356	1356	1356	1818
424	20240926	121400	165375787	1357	1357	1357	1357	0
425	20240926	121300	165375787	1357	1357	1357	1357	183
426	20240926	121200	165127456	1358	1358	1358	1358	1
427	20240926	121100	165126098	1357	1357	1357	1357	0
428	20240926	121000	165126098	1357	1357	1357	1357	0
429	20240926	120900	165126098	1357	1357	1357	1357	0
430	20240926	120800	165126098	1357	1357	1357	1357	55
431	20240926	120700	165051463	1357	1359	1359	1357	3679
432	20240926	120600	160057774	1359	1360	1360	1359	201
433	20240926	120500	159784614	1359	1359	1359	1359	179
434	20240926	120400	159541353	1359	1361	1361	1359	271
435	20240926	120300	159172620	1360	1360	1360	1360	0
436	20240926	120200	159172620	1360	1361	1362	1360	580
437	20240926	120100	158383226	1362	1361	1362	1361	500
438	20240926	120000	157702681	1360	1361	1361	1360	11
439	20240926	115900	157687720	1361	1361	1361	1361	0
440	20240926	115800	157687720	1361	1361	1361	1361	20
441	20240926	115700	157660500	1361	1361	1361	1361	7
442	20240926	115600	157650973	1359	1359	1359	1359	229
443	20240926	115500	157339762	1361	1361	1361	1361	202
444	20240926	115400	157064840	1361	1361	1361	1361	2
445	20240926	115300	157062118	1358	1358	1358	1358	1
446	20240926	115200	157060760	1358	1358	1358	1358	0
447	20240926	115100	157060760	1358	1358	1358	1358	10
448	20240926	115000	157047180	1362	1362	1362	1362	0
449	20240926	114900	157047180	1362	1362	1362	1362	0
450	20240926	114800	157047180	1362	1362	1362	1362	1
451	20240926	114700	157045818	1357	1357	1357	1357	0
452	20240926	114600	157045818	1357	1357	1357	1357	0
453	20240926	114500	157045818	1357	1360	1362	1357	2266
454	20240926	114400	153968893	1360	1360	1360	1360	0
455	20240926	114300	153968893	1360	1360	1360	1360	0
456	20240926	114200	153968893	1360	1360	1360	1360	1
457	20240926	114100	153967533	1357	1357	1357	1357	20
458	20240926	114000	153940393	1357	1360	1360	1357	30030
459	20240926	113900	113189584	1360	1358	1360	1358	129
460	20240926	113800	113014185	1357	1357	1357	1357	0
461	20240926	113700	113014185	1357	1357	1357	1357	271
462	20240926	113600	112646438	1358	1358	1358	1358	1
463	20240926	113500	112645080	1359	1359	1359	1359	1
464	20240926	113400	112643721	1357	1357	1357	1357	0
465	20240926	113300	112643721	1357	1358	1358	1357	256
466	20240926	113200	112296087	1358	1358	1358	1358	1
467	20240926	113100	112294729	1358	1358	1358	1358	1
468	20240926	113000	112293371	1360	1360	1360	1360	4
469	20240926	112900	112287931	1358	1358	1358	1358	370
470	20240926	112800	111785471	1360	1360	1360	1360	550
471	20240926	112700	111037471	1360	1360	1360	1360	0
472	20240926	112600	111037471	1360	1360	1360	1360	0
473	20240926	112500	111037471	1360	1360	1360	1360	0
474	20240926	112400	111037471	1360	1360	1360	1360	1
475	20240926	112300	111036111	1359	1359	1359	1359	3
476	20240926	112200	111032034	1359	1359	1359	1359	541
477	20240926	112100	110296815	1360	1360	1360	1360	2
478	20240926	112000	110294095	1358	1357	1358	1357	159
479	20240926	111900	110078186	1358	1358	1358	1358	0
480	20240926	111800	110078186	1358	1358	1358	1358	1
481	20240926	111700	110076828	1358	1358	1358	1358	1
482	20240926	111600	110075470	1358	1358	1358	1358	4
483	20240926	111500	110070038	1356	1356	1356	1356	0
484	20240926	111400	110070038	1356	1357	1357	1356	2689
485	20240926	111300	106422065	1358	1358	1358	1358	0
486	20240926	111200	106422065	1358	1358	1358	1358	1
487	20240926	111100	106420707	1359	1359	1359	1359	0
488	20240926	111000	106420707	1359	1359	1359	1359	1
489	20240926	110900	106419348	1360	1360	1360	1360	0
490	20240926	110800	106419348	1360	1360	1360	1360	0
491	20240926	110700	106419348	1360	1360	1360	1360	0
492	20240926	110600	106419348	1360	1360	1360	1360	1
493	20240926	110500	106417988	1358	1358	1358	1358	0
494	20240926	110400	106417988	1358	1358	1358	1358	0
495	20240926	110300	106417988	1358	1358	1358	1358	0
496	20240926	110200	106417988	1358	1357	1358	1357	304
497	20240926	110100	106005320	1356	1355	1356	1355	685
498	20240926	110000	105076720	1355	1355	1355	1355	1
499	20240926	105900	105075365	1355	1355	1355	1355	0
500	20240926	105800	105075365	1355	1355	1355	1355	0
501	20240926	105700	105075365	1355	1355	1355	1355	0
502	20240926	105600	105075365	1355	1355	1355	1355	0
503	20240926	105500	105075365	1355	1355	1355	1355	0
504	20240926	105400	105075365	1355	1355	1355	1355	2
505	20240926	105300	105072655	1355	1355	1355	1355	0
506	20240926	105200	105072655	1355	1355	1355	1355	0
507	20240926	105100	105072655	1355	1353	1355	1353	105
508	20240926	105000	104930580	1353	1353	1353	1353	0
509	20240926	104900	104930580	1353	1353	1353	1353	200
510	20240926	104800	104659980	1355	1355	1355	1355	1
511	20240926	104700	104658625	1352	1352	1352	1352	0
512	20240926	104600	104658625	1352	1352	1352	1352	1
513	20240926	104500	104657273	1355	1353	1355	1353	2
514	20240926	104400	104654565	1352	1352	1352	1352	34
515	20240926	104300	104608597	1353	1353	1353	1353	0
516	20240926	104200	104608597	1353	1353	1353	1353	0
517	20240926	104100	104608597	1353	1353	1353	1353	0
518	20240926	104000	104608597	1353	1353	1353	1353	121
519	20240926	103900	104444884	1353	1353	1353	1353	0
520	20240926	103800	104444884	1353	1353	1353	1353	660
521	20240926	103700	103551904	1353	1353	1353	1353	1
522	20240926	103600	103550551	1353	1353	1353	1353	0
523	20240926	103500	103550551	1353	1356	1356	1353	6
524	20240926	103400	103542424	1356	1356	1356	1356	2
525	20240926	103300	103539712	1356	1356	1356	1356	0
526	20240926	103200	103539712	1356	1356	1356	1356	0
527	20240926	103100	103539712	1356	1356	1356	1356	0
528	20240926	103000	103539712	1356	1356	1356	1356	0
529	20240926	102900	103539712	1356	1356	1356	1356	651
530	20240926	102800	102656956	1356	1355	1356	1355	232
531	20240926	102700	102342594	1355	1355	1355	1355	772
532	20240926	102600	101296534	1355	1355	1355	1355	587
533	20240926	102500	100501149	1356	1357	1357	1356	395
534	20240926	102400	99965148	1357	1358	1358	1357	2145
535	20240926	102300	97053338	1360	1360	1360	1360	4970
536	20240926	102200	90294138	1364	1364	1364	1364	0
537	20240926	102100	90294138	1364	1364	1364	1364	0
538	20240926	102000	90294138	1364	1358	1364	1358	102
539	20240926	101900	90155022	1364	1364	1364	1364	103
540	20240926	101800	90014530	1364	1364	1364	1364	332
541	20240926	101700	89561682	1364	1364	1364	1364	23
542	20240926	101600	89530310	1365	1365	1365	1365	0
543	20240926	101500	89530310	1365	1365	1365	1365	0
544	20240926	101400	89530310	1365	1365	1365	1365	0
545	20240926	101300	89530310	1365	1365	1365	1365	0
546	20240926	101200	89530310	1365	1363	1365	1363	2001
547	20240926	101100	86800012	1364	1364	1364	1364	0
548	20240926	101000	86800012	1364	1358	1364	1358	1507
549	20240926	100900	84748790	1358	1357	1358	1357	1660
550	20240926	100800	82495049	1356	1356	1356	1356	75
551	20240926	100700	82393349	1356	1356	1356	1356	16
552	20240926	100600	82371653	1356	1356	1356	1356	14
553	20240926	100500	82352669	1356	1356	1357	1356	90
554	20240926	100400	82230609	1356	1357	1357	1356	201
555	20240926	100300	81958052	1356	1356	1356	1356	1302
556	20240926	100200	80192540	1356	1355	1356	1353	822
557	20240926	100100	79078732	1352	1352	1354	1352	6139
558	20240926	100000	70767770	1351	1351	1351	1351	0
559	20240926	095900	70767770	1351	1354	1354	1351	141
560	20240926	095800	70577276	1350	1350	1350	1350	50
561	20240926	095700	70509776	1354	1354	1354	1354	9
562	20240926	095600	70497590	1354	1352	1354	1352	2290
563	20240926	095500	67400480	1351	1348	1351	1345	7820
564	20240926	095400	56855333	1348	1346	1348	1345	1019
565	20240926	095300	55483629	1349	1349	1349	1345	1251
566	20240926	095200	53796434	1349	1347	1349	1347	2
567	20240926	095100	53793738	1347	1347	1349	1347	6000
568	20240926	095000	45708258	1340	1340	1340	1340	479
569	20240926	094900	45066398	1340	1340	1340	1340	2
570	20240926	094800	45063718	1347	1340	1347	1340	25
571	20240926	094700	45030211	1347	1347	1347	1347	0
572	20240926	094600	45030211	1347	1347	1347	1347	0
573	20240926	094500	45030211	1347	1347	1347	1347	25
574	20240926	094400	44996536	1346	1346	1346	1346	0
575	20240926	094300	44996536	1346	1346	1346	1346	0
576	20240926	094200	44996536	1346	1346	1346	1346	1447
577	20240926	094100	43048874	1346	1346	1346	1346	0
578	20240926	094000	43048874	1346	1346	1346	1346	38
579	20240926	093900	42997726	1346	1346	1346	1346	4
580	20240926	093800	42992342	1346	1346	1346	1346	3
581	20240926	093700	42988304	1346	1346	1346	1346	0
582	20240926	093600	42988304	1346	1346	1346	1346	16
583	20240926	093500	42966768	1346	1346	1346	1346	4
584	20240926	093400	42961384	1346	1336	1346	1335	1014
585	20240926	093300	41599142	1348	1348	1348	1348	5
586	20240926	093200	41592402	1349	1339	1349	1339	336
587	20240926	093100	41139148	1333	1333	1335	1333	9808
588	20240926	093000	28051215	1333	1333	1333	1333	0
589	20240926	092900	28051215	1333	1333	1333	1333	4
590	20240926	092800	28045883	1330	1330	1330	1330	10
591	20240926	092700	28032583	1333	1333	1333	1333	7
592	20240926	092600	28023252	1333	1333	1333	1333	3
593	20240926	092500	28019253	1330	1330	1330	1330	0
594	20240926	092400	28019253	1330	1330	1330	1330	178
595	20240926	092300	27782513	1330	1332	1332	1330	212
596	20240926	092200	27500253	1334	1334	1334	1334	0
597	20240926	092100	27500253	1334	1334	1334	1334	26
598	20240926	092000	27465569	1334	1334	1335	1334	507
599	20240926	091900	26789198	1333	1330	1333	1330	557
600	20240926	091800	26047317	1328	1328	1328	1328	0
601	20240926	091700	26047317	1328	1328	1328	1328	0
602	20240926	091600	26047317	1328	1328	1328	1328	5
603	20240926	091500	26040677	1328	1328	1328	1328	0
604	20240926	091400	26040677	1328	1334	1334	1328	300
605	20240926	091300	25641676	1334	1334	1334	1334	7
606	20240926	091200	25632338	1328	1328	1328	1328	100
607	20240926	091100	25499538	1328	1330	1330	1328	78
608	20240926	091000	25395874	1334	1334	1334	1334	38
609	20240926	090900	25345182	1334	1334	1334	1334	16
610	20240926	090800	25323838	1328	1328	1328	1328	3778
611	20240926	090700	20306654	1328	1328	1330	1328	2174
612	20240926	090600	17419542	1328	1328	1328	1327	1728
613	20240926	090500	15124778	1328	1332	1334	1328	4273
614	20240926	090400	9432621	1333	1340	1340	1333	483
615	20240926	090300	8786266	1345	1345	1345	1345	0
616	20240926	090200	8786266	1345	1345	1345	1345	100
617	20240926	090100	8651766	1350	1350	1350	1350	1057
618	20240926	090000	7224816	1351	1352	1352	1351	5344