KissMeData/205100/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	204000	395586435	1867	1867	1867	1867	14535
3	20240926	203900	395586435	1867	1867	1867	1867	0
4	20240926	203800	395586435	1867	1867	1867	1867	0
5	20240926	203700	395586435	1867	1867	1867	1867	0
6	20240926	203600	395586435	1867	1867	1867	1867	0
7	20240926	203500	395586435	1867	1867	1867	1867	0
8	20240926	203400	395586435	1867	1867	1867	1867	0
9	20240926	203300	395586435	1867	1867	1867	1867	0
10	20240926	203200	395586435	1867	1867	1867	1867	0
11	20240926	203100	395586435	1867	1867	1867	1867	0
12	20240926	203000	395586435	1867	1867	1867	1867	0
13	20240926	202900	395586435	1867	1867	1867	1867	0
14	20240926	202800	395586435	1867	1867	1867	1867	0
15	20240926	202700	395586435	1867	1867	1867	1867	0
16	20240926	202600	395586435	1867	1867	1867	1867	0
17	20240926	202500	395586435	1867	1867	1867	1867	0
18	20240926	202400	395586435	1867	1867	1867	1867	0
19	20240926	202300	395586435	1867	1867	1867	1867	0
20	20240926	202200	395586435	1867	1867	1867	1867	0
21	20240926	202100	395586435	1867	1867	1867	1867	0
22	20240926	202000	395586435	1867	1867	1867	1867	0
23	20240926	201900	395586435	1867	1867	1867	1867	0
24	20240926	201800	395586435	1867	1867	1867	1867	0
25	20240926	201700	395586435	1867	1867	1867	1867	0
26	20240926	201600	395586435	1867	1867	1867	1867	0
27	20240926	201500	395586435	1867	1867	1867	1867	0
28	20240926	201400	395586435	1867	1867	1867	1867	0
29	20240926	201300	395586435	1867	1867	1867	1867	0
30	20240926	201200	395586435	1867	1867	1867	1867	0
31	20240926	201100	395586435	1867	1867	1867	1867	0
32	20240926	201000	395586435	1867	1867	1867	1867	14535
33	20240926	200900	395586435	1867	1867	1867	1867	0
34	20240926	200800	395586435	1867	1867	1867	1867	0
35	20240926	200700	395586435	1867	1867	1867	1867	0
36	20240926	200600	395586435	1867	1867	1867	1867	0
37	20240926	200500	395586435	1867	1867	1867	1867	0
38	20240926	200400	395586435	1867	1867	1867	1867	0
39	20240926	200300	395586435	1867	1867	1867	1867	0
40	20240926	200200	395586435	1867	1867	1867	1867	0
41	20240926	200100	395586435	1867	1867	1867	1867	0
42	20240926	200000	395586435	1867	1867	1867	1867	0
43	20240926	195900	395586435	1867	1867	1867	1867	0
44	20240926	195800	395586435	1867	1867	1867	1867	0
45	20240926	195700	395586435	1867	1867	1867	1867	0
46	20240926	195600	395586435	1867	1867	1867	1867	0
47	20240926	195500	395586435	1867	1867	1867	1867	0
48	20240926	195400	395586435	1867	1867	1867	1867	0
49	20240926	195300	395586435	1867	1867	1867	1867	0
50	20240926	195200	395586435	1867	1867	1867	1867	0
51	20240926	195100	395586435	1867	1867	1867	1867	0
52	20240926	195000	395586435	1867	1867	1867	1867	0
53	20240926	194900	395586435	1867	1867	1867	1867	0
54	20240926	194800	395586435	1867	1867	1867	1867	0
55	20240926	194700	395586435	1867	1867	1867	1867	0
56	20240926	194600	395586435	1867	1867	1867	1867	0
57	20240926	194500	395586435	1867	1867	1867	1867	0
58	20240926	194400	395586435	1867	1867	1867	1867	0
59	20240926	194300	395586435	1867	1867	1867	1867	0
60	20240926	194200	395586435	1867	1867	1867	1867	0
61	20240926	194100	395586435	1867	1867	1867	1867	0
62	20240926	194000	395586435	1867	1867	1867	1867	14535
63	20240926	193900	395586435	1867	1867	1867	1867	0
64	20240926	193800	395586435	1867	1867	1867	1867	0
65	20240926	193700	395586435	1867	1867	1867	1867	0
66	20240926	193600	395586435	1867	1867	1867	1867	0
67	20240926	193500	395586435	1867	1867	1867	1867	0
68	20240926	193400	395586435	1867	1867	1867	1867	0
69	20240926	193300	395586435	1867	1867	1867	1867	0
70	20240926	193200	395586435	1867	1867	1867	1867	0
71	20240926	193100	395586435	1867	1867	1867	1867	0
72	20240926	193000	395586435	1867	1867	1867	1867	0
73	20240926	192900	395586435	1867	1867	1867	1867	0
74	20240926	192800	395586435	1867	1867	1867	1867	0
75	20240926	192700	395586435	1867	1867	1867	1867	0
76	20240926	192600	395586435	1867	1867	1867	1867	0
77	20240926	192500	395586435	1867	1867	1867	1867	0
78	20240926	192400	395586435	1867	1867	1867	1867	0
79	20240926	192300	395586435	1867	1867	1867	1867	0
80	20240926	192200	395586435	1867	1867	1867	1867	0
81	20240926	192100	395586435	1867	1867	1867	1867	0
82	20240926	192000	395586435	1867	1867	1867	1867	0
83	20240926	191900	395586435	1867	1867	1867	1867	0
84	20240926	191800	395586435	1867	1867	1867	1867	0
85	20240926	191700	395586435	1867	1867	1867	1867	0
86	20240926	191600	395586435	1867	1867	1867	1867	0
87	20240926	191500	395586435	1867	1867	1867	1867	0
88	20240926	191400	395586435	1867	1867	1867	1867	0
89	20240926	191300	395586435	1867	1867	1867	1867	0
90	20240926	191200	395586435	1867	1867	1867	1867	0
91	20240926	191100	395586435	1867	1867	1867	1867	0
92	20240926	191000	395586435	1867	1867	1867	1867	14535
93	20240926	190900	395586435	1867	1867	1867	1867	0
94	20240926	190800	395586435	1867	1867	1867	1867	0
95	20240926	190700	395586435	1867	1867	1867	1867	0
96	20240926	190600	395586435	1867	1867	1867	1867	0
97	20240926	190500	395586435	1867	1867	1867	1867	0
98	20240926	190400	395586435	1867	1867	1867	1867	0
99	20240926	190300	395586435	1867	1867	1867	1867	0
100	20240926	190200	395586435	1867	1867	1867	1867	0
101	20240926	190100	395586435	1867	1867	1867	1867	0
102	20240926	190000	395586435	1867	1867	1867	1867	0
103	20240926	185900	395586435	1867	1867	1867	1867	0
104	20240926	185800	395586435	1867	1867	1867	1867	0
105	20240926	185700	395586435	1867	1867	1867	1867	0
106	20240926	185600	395586435	1867	1867	1867	1867	0
107	20240926	185500	395586435	1867	1867	1867	1867	0
108	20240926	185400	395586435	1867	1867	1867	1867	0
109	20240926	185300	395586435	1867	1867	1867	1867	0
110	20240926	185200	395586435	1867	1867	1867	1867	0
111	20240926	185100	395586435	1867	1867	1867	1867	0
112	20240926	185000	395586435	1867	1867	1867	1867	0
113	20240926	184900	395586435	1867	1867	1867	1867	0
114	20240926	184800	395586435	1867	1867	1867	1867	0
115	20240926	184700	395586435	1867	1867	1867	1867	0
116	20240926	184600	395586435	1867	1867	1867	1867	0
117	20240926	184500	395586435	1867	1867	1867	1867	0
118	20240926	184400	395586435	1867	1867	1867	1867	0
119	20240926	184300	395586435	1867	1867	1867	1867	0
120	20240926	184200	395586435	1867	1867	1867	1867	0
121	20240926	184100	395586435	1867	1867	1867	1867	0
122	20240926	184000	395586435	1867	1867	1867	1867	14535
123	20240926	183900	395586435	1867	1867	1867	1867	0
124	20240926	183800	395586435	1867	1867	1867	1867	0
125	20240926	183700	395586435	1867	1867	1867	1867	0
126	20240926	183600	395586435	1867	1867	1867	1867	0
127	20240926	183500	395586435	1867	1867	1867	1867	0
128	20240926	183400	395586435	1867	1867	1867	1867	0
129	20240926	183300	395586435	1867	1867	1867	1867	0
130	20240926	183200	395586435	1867	1867	1867	1867	0
131	20240926	183100	395586435	1867	1867	1867	1867	0
132	20240926	183000	395586435	1867	1867	1867	1867	0
133	20240926	182900	395586435	1867	1867	1867	1867	0
134	20240926	182800	395586435	1867	1867	1867	1867	0
135	20240926	182700	395586435	1867	1867	1867	1867	0
136	20240926	182600	395586435	1867	1867	1867	1867	0
137	20240926	182500	395586435	1867	1867	1867	1867	0
138	20240926	182400	395586435	1867	1867	1867	1867	0
139	20240926	182300	395586435	1867	1867	1867	1867	0
140	20240926	182200	395586435	1867	1867	1867	1867	0
141	20240926	182100	395586435	1867	1867	1867	1867	0
142	20240926	182000	395586435	1867	1867	1867	1867	0
143	20240926	181900	395586435	1867	1867	1867	1867	0
144	20240926	181800	395586435	1867	1867	1867	1867	0
145	20240926	181700	395586435	1867	1867	1867	1867	0
146	20240926	181600	395586435	1867	1867	1867	1867	0
147	20240926	181500	395586435	1867	1867	1867	1867	0
148	20240926	181400	395586435	1867	1867	1867	1867	0
149	20240926	181300	395586435	1867	1867	1867	1867	0
150	20240926	181200	395586435	1867	1867	1867	1867	0
151	20240926	181100	395586435	1867	1867	1867	1867	0
152	20240926	181000	395586435	1867	1867	1867	1867	14535
153	20240926	180900	395586435	1867	1867	1867	1867	0
154	20240926	180800	395586435	1867	1867	1867	1867	0
155	20240926	180700	395586435	1867	1867	1867	1867	0
156	20240926	180600	395586435	1867	1867	1867	1867	0
157	20240926	180500	395586435	1867	1867	1867	1867	0
158	20240926	180400	395586435	1867	1867	1867	1867	0
159	20240926	180300	395586435	1867	1867	1867	1867	0
160	20240926	180200	395586435	1867	1867	1867	1867	0
161	20240926	180100	395586435	1867	1867	1867	1867	0
162	20240926	180000	395586435	1867	1867	1867	1867	0
163	20240926	175900	395586435	1867	1867	1867	1867	0
164	20240926	175800	395586435	1867	1867	1867	1867	0
165	20240926	175700	395586435	1867	1867	1867	1867	0
166	20240926	175600	395586435	1867	1867	1867	1867	0
167	20240926	175500	395586435	1867	1867	1867	1867	0
168	20240926	175400	395586435	1867	1867	1867	1867	0
169	20240926	175300	395586435	1867	1867	1867	1867	0
170	20240926	175200	395586435	1867	1867	1867	1867	0
171	20240926	175100	395586435	1867	1867	1867	1867	0
172	20240926	175000	395586435	1867	1867	1867	1867	0
173	20240926	174900	395586435	1867	1867	1867	1867	0
174	20240926	174800	395586435	1867	1867	1867	1867	0
175	20240926	174700	395586435	1867	1867	1867	1867	0
176	20240926	174600	395586435	1867	1867	1867	1867	0
177	20240926	174500	395586435	1867	1867	1867	1867	0
178	20240926	174400	395586435	1867	1867	1867	1867	0
179	20240926	174300	395586435	1867	1867	1867	1867	0
180	20240926	174200	395586435	1867	1867	1867	1867	0
181	20240926	174100	395586435	1867	1867	1867	1867	0
182	20240926	174000	395586435	1867	1867	1867	1867	14535
183	20240926	173900	395586435	1867	1867	1867	1867	0
184	20240926	173800	395586435	1867	1867	1867	1867	0
185	20240926	173700	395586435	1867	1867	1867	1867	0
186	20240926	173600	395586435	1867	1867	1867	1867	0
187	20240926	173500	395586435	1867	1867	1867	1867	0
188	20240926	173400	395586435	1867	1867	1867	1867	0
189	20240926	173300	395586435	1867	1867	1867	1867	0
190	20240926	173200	395586435	1867	1867	1867	1867	0
191	20240926	173100	395586435	1867	1867	1867	1867	0
192	20240926	173000	395586435	1867	1867	1867	1867	0
193	20240926	172900	395586435	1867	1867	1867	1867	0
194	20240926	172800	395586435	1867	1867	1867	1867	0
195	20240926	172700	395586435	1867	1867	1867	1867	0
196	20240926	172600	395586435	1867	1867	1867	1867	0
197	20240926	172500	395586435	1867	1867	1867	1867	0
198	20240926	172400	395586435	1867	1867	1867	1867	0
199	20240926	172300	395586435	1867	1867	1867	1867	0
200	20240926	172200	395586435	1867	1867	1867	1867	0
201	20240926	172100	395586435	1867	1867	1867	1867	0
202	20240926	172000	395586435	1867	1867	1867	1867	0
203	20240926	171900	395586435	1867	1867	1867	1867	0
204	20240926	171800	395586435	1867	1867	1867	1867	0
205	20240926	171700	395586435	1867	1867	1867	1867	0
206	20240926	171600	395586435	1867	1867	1867	1867	0
207	20240926	171500	395586435	1867	1867	1867	1867	0
208	20240926	171400	395586435	1867	1867	1867	1867	0
209	20240926	171300	395586435	1867	1867	1867	1867	0
210	20240926	171200	395586435	1867	1867	1867	1867	0
211	20240926	171100	395586435	1867	1867	1867	1867	0
212	20240926	171000	395586435	1867	1867	1867	1867	14535
213	20240926	170900	395586435	1867	1867	1867	1867	0
214	20240926	170800	395586435	1867	1867	1867	1867	0
215	20240926	170700	395586435	1867	1867	1867	1867	0
216	20240926	170600	395586435	1867	1867	1867	1867	0
217	20240926	170500	395586435	1867	1867	1867	1867	0
218	20240926	170400	395586435	1867	1867	1867	1867	0
219	20240926	170300	395586435	1867	1867	1867	1867	0
220	20240926	170200	395586435	1867	1867	1867	1867	0
221	20240926	170100	395586435	1867	1867	1867	1867	0
222	20240926	170000	395586435	1867	1867	1867	1867	0
223	20240926	165900	395586435	1867	1867	1867	1867	0
224	20240926	165800	395586435	1867	1867	1867	1867	0
225	20240926	165700	395586435	1867	1867	1867	1867	0
226	20240926	165600	395586435	1867	1867	1867	1867	0
227	20240926	165500	395586435	1867	1867	1867	1867	0
228	20240926	165400	395586435	1867	1867	1867	1867	0
229	20240926	165300	395586435	1867	1867	1867	1867	0
230	20240926	165200	395586435	1867	1867	1867	1867	0
231	20240926	165100	395586435	1867	1867	1867	1867	0
232	20240926	165000	395586435	1867	1867	1867	1867	0
233	20240926	164900	395586435	1867	1867	1867	1867	0
234	20240926	164800	395586435	1867	1867	1867	1867	0
235	20240926	164700	395586435	1867	1867	1867	1867	0
236	20240926	164600	395586435	1867	1867	1867	1867	0
237	20240926	164500	395586435	1867	1867	1867	1867	0
238	20240926	164400	395586435	1867	1867	1867	1867	0
239	20240926	164300	395586435	1867	1867	1867	1867	0
240	20240926	164200	395586435	1867	1867	1867	1867	0
241	20240926	164100	395586435	1867	1867	1867	1867	0
242	20240926	164000	395586435	1867	1867	1867	1867	14535
243	20240926	163900	395586435	1867	1867	1867	1867	0
244	20240926	163800	395586435	1867	1867	1867	1867	0
245	20240926	163700	395586435	1867	1867	1867	1867	0
246	20240926	163600	395586435	1867	1867	1867	1867	0
247	20240926	163500	395586435	1867	1867	1867	1867	0
248	20240926	163400	395586435	1867	1867	1867	1867	0
249	20240926	163300	395586435	1867	1867	1867	1867	0
250	20240926	163200	395586435	1867	1867	1867	1867	0
251	20240926	163100	395586435	1867	1867	1867	1867	0
252	20240926	163000	395586435	1867	1867	1867	1867	0
253	20240926	162900	395586435	1867	1867	1867	1867	0
254	20240926	162800	395586435	1867	1867	1867	1867	0
255	20240926	162700	395586435	1867	1867	1867	1867	0
256	20240926	162600	395586435	1867	1867	1867	1867	0
257	20240926	162500	395586435	1867	1867	1867	1867	0
258	20240926	162400	395586435	1867	1867	1867	1867	0
259	20240926	162300	395586435	1867	1867	1867	1867	0
260	20240926	162200	395586435	1867	1867	1867	1867	0
261	20240926	162100	395586435	1867	1867	1867	1867	0
262	20240926	162000	395586435	1867	1867	1867	1867	0
263	20240926	161900	395586435	1867	1867	1867	1867	0
264	20240926	161800	395586435	1867	1867	1867	1867	0
265	20240926	161700	395586435	1867	1867	1867	1867	0
266	20240926	161600	395586435	1867	1867	1867	1867	0
267	20240926	161500	395586435	1867	1867	1867	1867	0
268	20240926	161400	395586435	1867	1867	1867	1867	0
269	20240926	161300	395586435	1867	1867	1867	1867	0
270	20240926	161200	395586435	1867	1867	1867	1867	0
271	20240926	161100	395586435	1867	1867	1867	1867	0
272	20240926	161000	395586435	1867	1867	1867	1867	14535
273	20240926	160900	395586435	1867	1867	1867	1867	0
274	20240926	160800	395586435	1867	1867	1867	1867	0
275	20240926	160700	395586435	1867	1867	1867	1867	0
276	20240926	160600	395586435	1867	1867	1867	1867	0
277	20240926	160500	395586435	1867	1867	1867	1867	0
278	20240926	160400	395586435	1867	1867	1867	1867	0
279	20240926	160300	395586435	1867	1867	1867	1867	0
280	20240926	160200	395586435	1867	1867	1867	1867	0
281	20240926	160100	395586435	1867	1867	1867	1867	0
282	20240926	160000	395586435	1867	1867	1867	1867	0
283	20240926	155900	395586435	1867	1867	1867	1867	0
284	20240926	155800	395586435	1867	1867	1867	1867	0
285	20240926	155700	395586435	1867	1867	1867	1867	0
286	20240926	155600	395586435	1867	1867	1867	1867	0
287	20240926	155500	395586435	1867	1867	1867	1867	0
288	20240926	155400	395586435	1867	1867	1867	1867	0
289	20240926	155300	395586435	1867	1867	1867	1867	0
290	20240926	155200	395586435	1867	1867	1867	1867	0
291	20240926	155100	395586435	1867	1867	1867	1867	0
292	20240926	155000	395586435	1867	1867	1867	1867	0
293	20240926	154900	395586435	1867	1867	1867	1867	0
294	20240926	154800	395586435	1867	1867	1867	1867	0
295	20240926	154700	395586435	1867	1867	1867	1867	0
296	20240926	154600	395586435	1867	1867	1867	1867	0
297	20240926	154500	395586435	1867	1867	1867	1867	0
298	20240926	154400	395586435	1867	1867	1867	1867	0
299	20240926	154300	395586435	1867	1867	1867	1867	0
300	20240926	154200	395586435	1867	1867	1867	1867	0
301	20240926	154100	395586435	1867	1867	1867	1867	0
302	20240926	154000	395586435	1867	1867	1867	1867	14535
303	20240926	153900	395586435	1867	1867	1867	1867	0
304	20240926	153800	395586435	1867	1867	1867	1867	0
305	20240926	153700	395586435	1867	1867	1867	1867	0
306	20240926	153600	395586435	1867	1867	1867	1867	0
307	20240926	153500	395586435	1867	1867	1867	1867	0
308	20240926	153400	395586435	1867	1867	1867	1867	0
309	20240926	153300	395586435	1867	1867	1867	1867	0
310	20240926	153200	395586435	1867	1867	1867	1867	0
311	20240926	153100	395586435	1867	1867	1867	1867	0
312	20240926	153000	395586435	1867	1867	1867	1867	14535
313	20240926	152900	368449590	1860	1860	1860	1860	0
314	20240926	152800	368449590	1860	1860	1860	1860	0
315	20240926	152700	368449590	1860	1860	1860	1860	0
316	20240926	152600	368449590	1860	1860	1860	1860	0
317	20240926	152500	368449590	1860	1860	1860	1860	0
318	20240926	152400	368449590	1860	1860	1860	1860	0
319	20240926	152300	368449590	1860	1860	1860	1860	0
320	20240926	152200	368449590	1860	1860	1860	1860	0
321	20240926	152100	368449590	1860	1860	1860	1860	0
322	20240926	152000	368449590	1860	1860	1860	1860	0
323	20240926	151900	368449590	1860	1859	1860	1858	333
324	20240926	151800	367830863	1860	1861	1861	1860	23
325	20240926	151700	367788072	1861	1861	1861	1861	1
326	20240926	151600	367786211	1860	1860	1861	1860	112
327	20240926	151500	367577890	1861	1861	1861	1861	1
328	20240926	151400	367576029	1861	1861	1861	1861	7
329	20240926	151300	367563002	1862	1862	1862	1862	217
330	20240926	151200	367158948	1862	1862	1862	1862	1
331	20240926	151100	367157086	1861	1861	1861	1861	20
332	20240926	151000	367119866	1862	1860	1862	1856	290
333	20240926	150900	366581138	1861	1860	1861	1860	86
334	20240926	150800	366421168	1860	1860	1860	1860	847
335	20240926	150700	364845748	1860	1860	1860	1860	112
336	20240926	150600	364637428	1860	1860	1860	1860	10
337	20240926	150500	364618828	1860	1858	1860	1856	2662
338	20240926	150400	359674059	1859	1859	1859	1859	0
339	20240926	150300	359674059	1859	1856	1859	1855	4875
340	20240926	150200	350630183	1858	1857	1858	1857	2200
341	20240926	150100	346542783	1857	1858	1858	1857	3
342	20240926	150000	346537210	1859	1859	1859	1859	501
343	20240926	145900	345605851	1859	1859	1859	1859	0
344	20240926	145800	345605851	1859	1858	1859	1858	2
345	20240926	145700	345602134	1859	1857	1859	1854	2573
346	20240926	145600	340829562	1858	1858	1859	1858	301
347	20240926	145500	340270303	1858	1858	1858	1858	30
348	20240926	145400	340214563	1858	1855	1858	1855	1002
349	20240926	145300	338353381	1858	1858	1858	1858	2070
350	20240926	145200	334507321	1858	1856	1858	1856	218
351	20240926	145100	334102495	1848	1848	1848	1848	3500
352	20240926	145000	327634495	1848	1848	1848	1848	3
353	20240926	144900	327628951	1858	1858	1858	1858	0
354	20240926	144800	327628951	1858	1858	1858	1858	0
355	20240926	144700	327628951	1858	1858	1858	1858	0
356	20240926	144600	327628951	1858	1858	1858	1858	0
357	20240926	144500	327628951	1858	1858	1858	1858	500
358	20240926	144400	326699951	1858	1858	1858	1858	1
359	20240926	144300	326698093	1858	1858	1858	1858	0
360	20240926	144200	326698093	1858	1858	1858	1858	0
361	20240926	144100	326698093	1858	1858	1858	1858	66
362	20240926	144000	326575465	1858	1858	1858	1858	40
363	20240926	143900	326501145	1858	1859	1859	1858	61
364	20240926	143800	326387747	1859	1859	1859	1859	0
365	20240926	143700	326387747	1859	1859	1859	1859	0
366	20240926	143600	326387747	1859	1859	1859	1859	0
367	20240926	143500	326387747	1859	1859	1859	1859	0
368	20240926	143400	326387747	1859	1859	1859	1859	53
369	20240926	143300	326289220	1859	1860	1860	1846	1189
370	20240926	143200	324093842	1845	1851	1851	1845	4789
371	20240926	143100	315247220	1860	1860	1860	1860	0
372	20240926	143000	315247220	1860	1860	1860	1860	0
373	20240926	142900	315247220	1860	1860	1860	1860	0
374	20240926	142800	315247220	1860	1860	1860	1860	1
375	20240926	142700	315245360	1860	1851	1860	1851	11
376	20240926	142600	315224909	1860	1860	1860	1860	25
377	20240926	142500	315178409	1860	1860	1860	1860	0
378	20240926	142400	315178409	1860	1860	1860	1860	0
379	20240926	142300	315178409	1860	1860	1860	1860	1
380	20240926	142200	315176549	1852	1852	1852	1852	2786
381	20240926	142100	310016877	1860	1860	1860	1850	4302
382	20240926	142000	302044646	1858	1858	1858	1858	81
383	20240926	141900	301894148	1860	1860	1860	1860	0
384	20240926	141800	301894148	1860	1860	1860	1860	0
385	20240926	141700	301894148	1860	1860	1860	1860	0
386	20240926	141600	301894148	1860	1860	1860	1860	0
387	20240926	141500	301894148	1860	1859	1860	1859	2
388	20240926	141400	301890429	1859	1859	1859	1859	661
389	20240926	141300	300661630	1859	1859	1859	1859	2136
390	20240926	141200	296690806	1860	1860	1860	1860	197
391	20240926	141100	296324386	1861	1862	1862	1858	2666
392	20240926	141000	291362864	1861	1862	1862	1861	446
393	20240926	140900	290532635	1861	1861	1861	1861	0
394	20240926	140800	290532635	1861	1861	1861	1861	292
395	20240926	140700	289989223	1861	1861	1861	1861	83
396	20240926	140600	289834760	1858	1858	1858	1858	0
397	20240926	140500	289834760	1858	1858	1858	1858	0
398	20240926	140400	289834760	1858	1858	1858	1858	26
399	20240926	140300	289786452	1858	1858	1858	1858	0
400	20240926	140200	289786452	1858	1858	1858	1858	100
401	20240926	140100	289600652	1858	1858	1858	1858	1
402	20240926	140000	289598794	1858	1858	1858	1858	0
403	20240926	135900	289598794	1858	1859	1859	1858	1080
404	20240926	135800	287591799	1860	1860	1860	1860	95
405	20240926	135700	287415099	1860	1860	1860	1860	5
406	20240926	135600	287405799	1860	1860	1860	1860	0
407	20240926	135500	287405799	1860	1860	1860	1860	0
408	20240926	135400	287405799	1860	1860	1860	1860	0
409	20240926	135300	287405799	1860	1860	1860	1860	0
410	20240926	135200	287405799	1860	1861	1861	1860	1291
411	20240926	135100	285003691	1860	1860	1860	1860	2211
412	20240926	135000	280891231	1860	1860	1860	1860	0
413	20240926	134900	280891231	1860	1860	1860	1860	19
414	20240926	134800	280855891	1860	1860	1860	1860	0
415	20240926	134700	280855891	1860	1860	1860	1860	30
416	20240926	134600	280800091	1860	1861	1861	1860	562
417	20240926	134500	279754371	1862	1862	1862	1862	0
418	20240926	134400	279754371	1862	1862	1862	1862	1818
419	20240926	134300	276369255	1862	1862	1862	1862	1771
420	20240926	134200	273071653	1862	1862	1862	1862	47
421	20240926	134100	272984139	1863	1863	1863	1863	1
422	20240926	134000	272982276	1863	1863	1863	1863	0
423	20240926	133900	272982276	1863	1863	1863	1863	0
424	20240926	133800	272982276	1863	1863	1863	1863	0
425	20240926	133700	272982276	1863	1863	1863	1863	0
426	20240926	133600	272982276	1863	1863	1863	1863	20
427	20240926	133500	272945016	1862	1862	1862	1862	0
428	20240926	133400	272945016	1862	1862	1862	1862	1607
429	20240926	133300	269952782	1862	1863	1863	1862	326
430	20240926	133200	269345655	1862	1862	1862	1862	0
431	20240926	133100	269345655	1862	1863	1863	1858	596
432	20240926	133000	268235617	1863	1863	1863	1863	202
433	20240926	132900	267859291	1860	1863	1863	1860	615
434	20240926	132800	266713705	1860	1860	1860	1860	2111
435	20240926	132700	262787245	1862	1863	1863	1862	694
436	20240926	132600	261494517	1864	1862	1864	1862	277
437	20240926	132500	260978543	1859	1861	1861	1859	3002
438	20240926	132400	255393073	1862	1862	1862	1862	0
439	20240926	132300	255393073	1862	1864	1864	1862	1025
440	20240926	132200	253483973	1865	1865	1865	1865	0
441	20240926	132100	253483973	1865	1865	1865	1865	0
442	20240926	132000	253483973	1865	1865	1865	1865	1455
443	20240926	131900	250770398	1866	1866	1867	1866	424
444	20240926	131800	249979213	1866	1860	1866	1860	195
445	20240926	131700	249616507	1866	1865	1866	1865	1004
446	20240926	131600	247744046	1865	1860	1865	1860	2077
447	20240926	131500	243873011	1860	1860	1860	1859	1986
448	20240926	131400	240180051	1865	1861	1865	1861	3147
449	20240926	131300	234312005	1864	1862	1864	1861	763
450	20240926	131200	232892058	1864	1861	1864	1861	400
451	20240926	131100	232146758	1860	1860	1860	1860	850
452	20240926	131000	230565758	1861	1861	1861	1861	0
453	20240926	130900	230565758	1861	1861	1861	1861	150
454	20240926	130800	230286608	1861	1861	1861	1861	385
455	20240926	130700	229570123	1865	1864	1865	1864	502
456	20240926	130600	228634393	1861	1861	1861	1861	0
457	20240926	130500	228634393	1861	1861	1861	1861	5
458	20240926	130400	228625088	1861	1863	1863	1861	2955
459	20240926	130300	223120465	1863	1857	1863	1857	7809
460	20240926	130200	208614009	1856	1856	1856	1856	10
461	20240926	130100	208595449	1856	1856	1856	1856	106
462	20240926	130000	208398713	1856	1854	1856	1854	3723
463	20240926	125900	201491459	1854	1854	1854	1854	0
464	20240926	125800	201491459	1854	1854	1854	1854	0
465	20240926	125700	201491459	1854	1854	1854	1854	0
466	20240926	125600	201491459	1854	1854	1854	1854	222
467	20240926	125500	201079871	1854	1854	1854	1854	100
468	20240926	125400	200894471	1854	1854	1854	1854	1059
469	20240926	125300	198931085	1851	1851	1851	1851	20
470	20240926	125200	198894065	1854	1853	1854	1853	602
471	20240926	125100	197778057	1853	1853	1853	1853	2500
472	20240926	125000	193145557	1854	1854	1854	1854	0
473	20240926	124900	193145557	1854	1854	1854	1854	0
474	20240926	124800	193145557	1854	1854	1854	1854	0
475	20240926	124700	193145557	1854	1854	1854	1854	0
476	20240926	124600	193145557	1854	1854	1854	1854	0
477	20240926	124500	193145557	1854	1854	1854	1854	0
478	20240926	124400	193145557	1854	1854	1854	1854	0
479	20240926	124300	193145557	1854	1854	1854	1854	0
480	20240926	124200	193145557	1854	1854	1854	1854	0
481	20240926	124100	193145557	1854	1854	1854	1854	0
482	20240926	124000	193145557	1854	1854	1854	1854	21
483	20240926	123900	193106623	1854	1855	1855	1854	574
484	20240926	123800	192042044	1854	1853	1854	1853	105
485	20240926	123700	191847465	1853	1853	1853	1853	1909
486	20240926	123600	188310088	1853	1850	1853	1850	25775
487	20240926	123500	140617788	1850	1850	1850	1850	251
488	20240926	123400	140153438	1851	1851	1851	1851	0
489	20240926	123300	140153438	1851	1852	1852	1851	25
490	20240926	123200	140107161	1851	1850	1851	1850	477
491	20240926	123100	139224443	1850	1850	1850	1850	0
492	20240926	123000	139224443	1850	1850	1850	1850	30
493	20240926	122900	139168943	1851	1850	1851	1850	12
494	20240926	122800	139146741	1847	1847	1847	1847	0
495	20240926	122700	139146741	1847	1851	1851	1847	4000
496	20240926	122600	131753957	1852	1852	1852	1852	0
497	20240926	122500	131753957	1852	1852	1852	1852	384
498	20240926	122400	131042789	1853	1853	1853	1852	1397
499	20240926	122300	128455543	1852	1851	1852	1851	1473
500	20240926	122200	125727719	1850	1850	1850	1850	0
501	20240926	122100	125727719	1850	1850	1850	1850	0
502	20240926	122000	125727719	1850	1850	1850	1850	0
503	20240926	121900	125727719	1850	1850	1850	1850	0
504	20240926	121800	125727719	1850	1849	1850	1849	338
505	20240926	121700	125102439	1850	1850	1850	1850	0
506	20240926	121600	125102439	1850	1850	1850	1850	0
507	20240926	121500	125102439	1850	1850	1850	1850	0
508	20240926	121400	125102439	1850	1850	1850	1850	0
509	20240926	121300	125102439	1850	1850	1850	1850	0
510	20240926	121200	125102439	1850	1850	1850	1850	802
511	20240926	121100	123618739	1852	1848	1852	1848	1237
512	20240926	121000	121330141	1847	1847	1847	1847	0
513	20240926	120900	121330141	1847	1847	1847	1847	0
514	20240926	120800	121330141	1847	1847	1847	1847	182
515	20240926	120700	120993987	1847	1847	1847	1847	186
516	20240926	120600	120650445	1848	1848	1848	1848	2
517	20240926	120500	120646749	1847	1847	1847	1847	73
518	20240926	120400	120511918	1848	1848	1848	1848	359
519	20240926	120300	119848486	1847	1848	1848	1847	504
520	20240926	120200	118917167	1847	1848	1848	1847	144
521	20240926	120100	118651128	1849	1851	1852	1849	2088
522	20240926	120000	114787110	1851	1845	1851	1845	12514
523	20240926	115900	91655765	1844	1841	1844	1841	344
524	20240926	115800	91022267	1841	1841	1841	1841	0
525	20240926	115700	91022267	1841	1841	1841	1841	0
526	20240926	115600	91022267	1841	1841	1841	1841	0
527	20240926	115500	91022267	1841	1841	1841	1841	0
528	20240926	115400	91022267	1841	1841	1841	1841	0
529	20240926	115300	91022267	1841	1841	1841	1841	99
530	20240926	115200	90840008	1840	1840	1840	1840	0
531	20240926	115100	90840008	1840	1839	1840	1839	2302
532	20240926	115000	86604330	1839	1839	1839	1839	50
533	20240926	114900	86512380	1835	1835	1835	1835	200
534	20240926	114800	86145380	1835	1835	1835	1835	2
535	20240926	114700	86141710	1836	1836	1836	1836	2900
536	20240926	114600	80817310	1836	1836	1836	1836	150
537	20240926	114500	80541910	1836	1836	1836	1836	0
538	20240926	114400	80541910	1836	1836	1836	1836	0
539	20240926	114300	80541910	1836	1836	1836	1836	0
540	20240926	114200	80541910	1836	1836	1836	1836	0
541	20240926	114100	80541910	1836	1836	1836	1836	0
542	20240926	114000	80541910	1836	1836	1836	1836	0
543	20240926	113900	80541910	1836	1836	1836	1836	0
544	20240926	113800	80541910	1836	1836	1836	1836	0
545	20240926	113700	80541910	1836	1836	1836	1836	18
546	20240926	113600	80508862	1836	1836	1836	1836	0
547	20240926	113500	80508862	1836	1836	1836	1836	0
548	20240926	113400	80508862	1836	1836	1836	1836	388
549	20240926	113300	79796494	1836	1836	1836	1836	3
550	20240926	113200	79790986	1835	1835	1835	1835	0
551	20240926	113100	79790986	1835	1835	1835	1835	0
552	20240926	113000	79790986	1835	1835	1835	1835	0
553	20240926	112900	79790986	1835	1835	1835	1835	0
554	20240926	112800	79790986	1835	1837	1837	1835	3001
555	20240926	112700	74283673	1839	1839	1839	1839	0
556	20240926	112600	74283673	1839	1839	1839	1839	0
557	20240926	112500	74283673	1839	1839	1839	1839	0
558	20240926	112400	74283673	1839	1839	1839	1839	0
559	20240926	112300	74283673	1839	1839	1839	1839	0
560	20240926	112200	74283673	1839	1839	1839	1839	0
561	20240926	112100	74283673	1839	1839	1839	1839	54
562	20240926	112000	74184367	1839	1839	1839	1839	0
563	20240926	111900	74184367	1839	1839	1839	1839	0
564	20240926	111800	74184367	1839	1839	1839	1839	0
565	20240926	111700	74184367	1839	1839	1839	1839	0
566	20240926	111600	74184367	1839	1839	1839	1839	0
567	20240926	111500	74184367	1839	1839	1839	1839	0
568	20240926	111400	74184367	1839	1839	1839	1839	10
569	20240926	111300	74165977	1839	1839	1839	1839	6
570	20240926	111200	74154943	1839	1839	1839	1839	100
571	20240926	111100	73971043	1839	1839	1839	1839	0
572	20240926	111000	73971043	1839	1839	1839	1839	0
573	20240926	110900	73971043	1839	1839	1839	1839	0
574	20240926	110800	73971043	1839	1839	1840	1839	439
575	20240926	110700	73163721	1839	1840	1840	1839	123
576	20240926	110600	72937474	1840	1840	1840	1840	0
577	20240926	110500	72937474	1840	1839	1840	1839	227
578	20240926	110400	72519874	1837	1837	1837	1837	0
579	20240926	110300	72519874	1837	1837	1837	1837	0
580	20240926	110200	72519874	1837	1837	1837	1837	0
581	20240926	110100	72519874	1837	1837	1837	1837	0
582	20240926	110000	72519874	1837	1839	1839	1837	800
583	20240926	105900	71049723	1840	1839	1840	1839	101
584	20240926	105800	70863983	1839	1839	1839	1839	0
585	20240926	105700	70863983	1839	1839	1839	1839	0
586	20240926	105600	70863983	1839	1839	1839	1839	378
587	20240926	105500	70168841	1839	1839	1839	1839	0
588	20240926	105400	70168841	1839	1839	1839	1839	2
589	20240926	105300	70165163	1840	1840	1840	1840	86
590	20240926	105200	70006923	1839	1839	1839	1839	0
591	20240926	105100	70006923	1839	1839	1839	1839	400
592	20240926	105000	69271323	1839	1839	1839	1839	100
593	20240926	104900	69087423	1840	1840	1840	1840	406
594	20240926	104800	68340383	1840	1840	1840	1840	100
595	20240926	104700	68156383	1840	1840	1840	1840	0
596	20240926	104600	68156383	1840	1840	1840	1840	3
597	20240926	104500	68150863	1840	1841	1841	1840	603
598	20240926	104400	67040788	1842	1842	1842	1842	0
599	20240926	104300	67040788	1842	1842	1842	1842	0
600	20240926	104200	67040788	1842	1843	1843	1842	630
601	20240926	104100	65880320	1843	1843	1843	1843	0
602	20240926	104000	65880320	1843	1843	1843	1843	50
603	20240926	103900	65788170	1843	1843	1843	1843	12
604	20240926	103800	65766054	1843	1843	1843	1843	0
605	20240926	103700	65766054	1843	1843	1843	1843	137
606	20240926	103600	65513563	1843	1843	1843	1843	0
607	20240926	103500	65513563	1843	1843	1843	1843	528
608	20240926	103400	64540459	1843	1843	1843	1843	0
609	20240926	103300	64540459	1843	1844	1845	1843	654
610	20240926	103200	63334978	1844	1844	1844	1844	0
611	20240926	103100	63334978	1844	1846	1846	1844	562
612	20240926	103000	62298127	1845	1845	1845	1845	0
613	20240926	102900	62298127	1845	1845	1845	1845	0
614	20240926	102800	62298127	1845	1845	1845	1845	0
615	20240926	102700	62298127	1845	1845	1845	1845	38
616	20240926	102600	62228017	1845	1845	1845	1845	165
617	20240926	102500	61923592	1845	1845	1845	1845	10
618	20240926	102400	61905142	1845	1845	1845	1845	20
619	20240926	102300	61868242	1845	1845	1845	1845	320
620	20240926	102200	61277842	1845	1845	1845	1845	1
621	20240926	102100	61275997	1844	1844	1844	1844	200
622	20240926	102000	60907197	1844	1844	1844	1844	1000
623	20240926	101900	59063197	1845	1845	1845	1845	550
624	20240926	101800	58048447	1844	1844	1844	1844	0
625	20240926	101700	58048447	1844	1845	1845	1844	91
626	20240926	101600	57880554	1845	1845	1845	1845	0
627	20240926	101500	57880554	1845	1843	1845	1843	1009
628	20240926	101400	56020589	1843	1844	1844	1843	327
629	20240926	101300	55417603	1845	1845	1845	1845	49
630	20240926	101200	55327198	1845	1845	1845	1844	179
631	20240926	101100	54996977	1845	1844	1845	1844	201
632	20240926	101000	54626332	1845	1845	1845	1845	6
633	20240926	100900	54615262	1845	1845	1845	1845	749
634	20240926	100800	53233357	1845	1845	1845	1845	263
635	20240926	100700	52748122	1845	1845	1845	1845	2645
636	20240926	100600	47868097	1845	1843	1845	1843	2477
637	20240926	100500	43301484	1843	1843	1843	1843	0
638	20240926	100400	43301484	1843	1843	1843	1843	1
639	20240926	100300	43299641	1843	1843	1843	1843	1
640	20240926	100200	43297798	1842	1843	1843	1842	61
641	20240926	100100	43185434	1843	1842	1843	1842	453
642	20240926	100000	42351005	1841	1841	1841	1841	447
643	20240926	095900	41528078	1841	1842	1842	1841	555
644	20240926	095800	40505823	1840	1840	1840	1840	0
645	20240926	095700	40505823	1840	1840	1840	1840	0
646	20240926	095600	40505823	1840	1840	1840	1840	1
647	20240926	095500	40503983	1840	1840	1840	1840	0
648	20240926	095400	40503983	1840	1840	1840	1840	0
649	20240926	095300	40503983	1840	1840	1840	1840	20
650	20240926	095200	40467183	1840	1840	1840	1840	0
651	20240926	095100	40467183	1840	1840	1840	1840	50
652	20240926	095000	40375183	1840	1840	1840	1840	0
653	20240926	094900	40375183	1840	1840	1840	1840	503
654	20240926	094800	39449663	1840	1840	1840	1840	0
655	20240926	094700	39449663	1840	1840	1840	1840	3946
656	20240926	094600	32189023	1841	1841	1841	1841	250
657	20240926	094500	31728773	1844	1844	1844	1844	0
658	20240926	094400	31728773	1844	1844	1844	1844	0
659	20240926	094300	31728773	1844	1844	1844	1844	1600
660	20240926	094200	28778373	1845	1845	1845	1845	227
661	20240926	094100	28359558	1844	1839	1844	1839	6590
662	20240926	094000	16232029	1839	1839	1839	1839	122
663	20240926	093900	16007671	1839	1839	1839	1839	2
664	20240926	093800	16003993	1835	1835	1835	1835	0
665	20240926	093700	16003993	1835	1835	1835	1835	0
666	20240926	093600	16003993	1835	1835	1835	1835	0
667	20240926	093500	16003993	1835	1835	1835	1835	0
668	20240926	093400	16003993	1835	1835	1835	1835	420
669	20240926	093300	15233293	1835	1835	1835	1835	56
670	20240926	093200	15130533	1840	1840	1840	1840	0
671	20240926	093100	15130533	1840	1840	1840	1840	6
672	20240926	093000	15119493	1840	1840	1840	1840	35
673	20240926	092900	15055093	1840	1840	1840	1840	35
674	20240926	092800	14990693	1835	1835	1835	1835	464
675	20240926	092700	14139253	1840	1840	1840	1840	10
676	20240926	092600	14120853	1840	1840	1840	1840	0
677	20240926	092500	14120853	1840	1840	1840	1840	1
678	20240926	092400	14119013	1834	1836	1836	1834	2074
679	20240926	092300	10312342	1837	1837	1837	1837	2
680	20240926	092200	10308668	1840	1840	1840	1840	0
681	20240926	092100	10308668	1840	1840	1840	1840	0
682	20240926	092000	10308668	1840	1840	1840	1840	0
683	20240926	091900	10308668	1840	1840	1840	1840	0
684	20240926	091800	10308668	1840	1840	1840	1840	0
685	20240926	091700	10308668	1840	1840	1840	1840	100
686	20240926	091600	10124668	1845	1845	1845	1845	26
687	20240926	091500	10076698	1845	1845	1845	1845	250
688	20240926	091400	9615448	1845	1836	1845	1836	71
689	20240926	091300	9484534	1836	1836	1836	1836	0
690	20240926	091200	9484534	1836	1844	1846	1836	1300
691	20240926	091100	7088062	1844	1844	1844	1844	1005
692	20240926	091000	5234842	1844	1844	1844	1844	0
693	20240926	090900	5234842	1844	1844	1844	1844	0
694	20240926	090800	5234842	1844	1844	1844	1844	3
695	20240926	090700	5229310	1844	1840	1844	1840	814
696	20240926	090600	3731542	1846	1846	1846	1846	2
697	20240926	090500	3727850	1845	1846	1846	1845	27
698	20240926	090400	3678018	1848	1848	1848	1848	0
699	20240926	090300	3678018	1848	1848	1848	1848	0
700	20240926	090200	3678018	1848	1848	1848	1848	0
701	20240926	090100	3678018	1848	1848	1848	1848	0
702	20240926	090000	3678018	1848	1848	1848	1848	1001