KissMeData/205100/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	204000	405519855	1860	1860	1860	1860	19061
3	20240927	203900	405519855	1860	1860	1860	1860	0
4	20240927	203800	405519855	1860	1860	1860	1860	0
5	20240927	203700	405519855	1860	1860	1860	1860	0
6	20240927	203600	405519855	1860	1860	1860	1860	0
7	20240927	203500	405519855	1860	1860	1860	1860	0
8	20240927	203400	405519855	1860	1860	1860	1860	0
9	20240927	203300	405519855	1860	1860	1860	1860	0
10	20240927	203200	405519855	1860	1860	1860	1860	0
11	20240927	203100	405519855	1860	1860	1860	1860	0
12	20240927	203000	405519855	1860	1860	1860	1860	0
13	20240927	202900	405519855	1860	1860	1860	1860	0
14	20240927	202800	405519855	1860	1860	1860	1860	0
15	20240927	202700	405519855	1860	1860	1860	1860	0
16	20240927	202600	405519855	1860	1860	1860	1860	0
17	20240927	202500	405519855	1860	1860	1860	1860	0
18	20240927	202400	405519855	1860	1860	1860	1860	0
19	20240927	202300	405519855	1860	1860	1860	1860	0
20	20240927	202200	405519855	1860	1860	1860	1860	0
21	20240927	202100	405519855	1860	1860	1860	1860	0
22	20240927	202000	405519855	1860	1860	1860	1860	0
23	20240927	201900	405519855	1860	1860	1860	1860	0
24	20240927	201800	405519855	1860	1860	1860	1860	0
25	20240927	201700	405519855	1860	1860	1860	1860	0
26	20240927	201600	405519855	1860	1860	1860	1860	0
27	20240927	201500	405519855	1860	1860	1860	1860	0
28	20240927	201400	405519855	1860	1860	1860	1860	0
29	20240927	201300	405519855	1860	1860	1860	1860	0
30	20240927	201200	405519855	1860	1860	1860	1860	0
31	20240927	201100	405519855	1860	1860	1860	1860	0
32	20240927	201000	405519855	1860	1860	1860	1860	19061
33	20240927	200900	405519855	1860	1860	1860	1860	0
34	20240927	200800	405519855	1860	1860	1860	1860	0
35	20240927	200700	405519855	1860	1860	1860	1860	0
36	20240927	200600	405519855	1860	1860	1860	1860	0
37	20240927	200500	405519855	1860	1860	1860	1860	0
38	20240927	200400	405519855	1860	1860	1860	1860	0
39	20240927	200300	405519855	1860	1860	1860	1860	0
40	20240927	200200	405519855	1860	1860	1860	1860	0
41	20240927	200100	405519855	1860	1860	1860	1860	0
42	20240927	200000	405519855	1860	1860	1860	1860	0
43	20240927	195900	405519855	1860	1860	1860	1860	0
44	20240927	195800	405519855	1860	1860	1860	1860	0
45	20240927	195700	405519855	1860	1860	1860	1860	0
46	20240927	195600	405519855	1860	1860	1860	1860	0
47	20240927	195500	405519855	1860	1860	1860	1860	0
48	20240927	195400	405519855	1860	1860	1860	1860	0
49	20240927	195300	405519855	1860	1860	1860	1860	0
50	20240927	195200	405519855	1860	1860	1860	1860	0
51	20240927	195100	405519855	1860	1860	1860	1860	0
52	20240927	195000	405519855	1860	1860	1860	1860	0
53	20240927	194900	405519855	1860	1860	1860	1860	0
54	20240927	194800	405519855	1860	1860	1860	1860	0
55	20240927	194700	405519855	1860	1860	1860	1860	0
56	20240927	194600	405519855	1860	1860	1860	1860	0
57	20240927	194500	405519855	1860	1860	1860	1860	0
58	20240927	194400	405519855	1860	1860	1860	1860	0
59	20240927	194300	405519855	1860	1860	1860	1860	0
60	20240927	194200	405519855	1860	1860	1860	1860	0
61	20240927	194100	405519855	1860	1860	1860	1860	0
62	20240927	194000	405519855	1860	1860	1860	1860	19061
63	20240927	193900	405519855	1860	1860	1860	1860	0
64	20240927	193800	405519855	1860	1860	1860	1860	0
65	20240927	193700	405519855	1860	1860	1860	1860	0
66	20240927	193600	405519855	1860	1860	1860	1860	0
67	20240927	193500	405519855	1860	1860	1860	1860	0
68	20240927	193400	405519855	1860	1860	1860	1860	0
69	20240927	193300	405519855	1860	1860	1860	1860	0
70	20240927	193200	405519855	1860	1860	1860	1860	0
71	20240927	193100	405519855	1860	1860	1860	1860	0
72	20240927	193000	405519855	1860	1860	1860	1860	0
73	20240927	192900	405519855	1860	1860	1860	1860	0
74	20240927	192800	405519855	1860	1860	1860	1860	0
75	20240927	192700	405519855	1860	1860	1860	1860	0
76	20240927	192600	405519855	1860	1860	1860	1860	0
77	20240927	192500	405519855	1860	1860	1860	1860	0
78	20240927	192400	405519855	1860	1860	1860	1860	0
79	20240927	192300	405519855	1860	1860	1860	1860	0
80	20240927	192200	405519855	1860	1860	1860	1860	0
81	20240927	192100	405519855	1860	1860	1860	1860	0
82	20240927	192000	405519855	1860	1860	1860	1860	0
83	20240927	191900	405519855	1860	1860	1860	1860	0
84	20240927	191800	405519855	1860	1860	1860	1860	0
85	20240927	191700	405519855	1860	1860	1860	1860	0
86	20240927	191600	405519855	1860	1860	1860	1860	0
87	20240927	191500	405519855	1860	1860	1860	1860	0
88	20240927	191400	405519855	1860	1860	1860	1860	0
89	20240927	191300	405519855	1860	1860	1860	1860	0
90	20240927	191200	405519855	1860	1860	1860	1860	0
91	20240927	191100	405519855	1860	1860	1860	1860	0
92	20240927	191000	405519855	1860	1860	1860	1860	19061
93	20240927	190900	405519855	1860	1860	1860	1860	0
94	20240927	190800	405519855	1860	1860	1860	1860	0
95	20240927	190700	405519855	1860	1860	1860	1860	0
96	20240927	190600	405519855	1860	1860	1860	1860	0
97	20240927	190500	405519855	1860	1860	1860	1860	0
98	20240927	190400	405519855	1860	1860	1860	1860	0
99	20240927	190300	405519855	1860	1860	1860	1860	0
100	20240927	190200	405519855	1860	1860	1860	1860	0
101	20240927	190100	405519855	1860	1860	1860	1860	0
102	20240927	190000	405519855	1860	1860	1860	1860	0
103	20240927	185900	405519855	1860	1860	1860	1860	0
104	20240927	185800	405519855	1860	1860	1860	1860	0
105	20240927	185700	405519855	1860	1860	1860	1860	0
106	20240927	185600	405519855	1860	1860	1860	1860	0
107	20240927	185500	405519855	1860	1860	1860	1860	0
108	20240927	185400	405519855	1860	1860	1860	1860	0
109	20240927	185300	405519855	1860	1860	1860	1860	0
110	20240927	185200	405519855	1860	1860	1860	1860	0
111	20240927	185100	405519855	1860	1860	1860	1860	0
112	20240927	185000	405519855	1860	1860	1860	1860	0
113	20240927	184900	405519855	1860	1860	1860	1860	0
114	20240927	184800	405519855	1860	1860	1860	1860	0
115	20240927	184700	405519855	1860	1860	1860	1860	0
116	20240927	184600	405519855	1860	1860	1860	1860	0
117	20240927	184500	405519855	1860	1860	1860	1860	0
118	20240927	184400	405519855	1860	1860	1860	1860	0
119	20240927	184300	405519855	1860	1860	1860	1860	0
120	20240927	184200	405519855	1860	1860	1860	1860	0
121	20240927	184100	405519855	1860	1860	1860	1860	0
122	20240927	184000	405519855	1860	1860	1860	1860	19061
123	20240927	183900	405519855	1860	1860	1860	1860	0
124	20240927	183800	405519855	1860	1860	1860	1860	0
125	20240927	183700	405519855	1860	1860	1860	1860	0
126	20240927	183600	405519855	1860	1860	1860	1860	0
127	20240927	183500	405519855	1860	1860	1860	1860	0
128	20240927	183400	405519855	1860	1860	1860	1860	0
129	20240927	183300	405519855	1860	1860	1860	1860	0
130	20240927	183200	405519855	1860	1860	1860	1860	0
131	20240927	183100	405519855	1860	1860	1860	1860	0
132	20240927	183000	405519855	1860	1860	1860	1860	0
133	20240927	182900	405519855	1860	1860	1860	1860	0
134	20240927	182800	405519855	1860	1860	1860	1860	0
135	20240927	182700	405519855	1860	1860	1860	1860	0
136	20240927	182600	405519855	1860	1860	1860	1860	0
137	20240927	182500	405519855	1860	1860	1860	1860	0
138	20240927	182400	405519855	1860	1860	1860	1860	0
139	20240927	182300	405519855	1860	1860	1860	1860	0
140	20240927	182200	405519855	1860	1860	1860	1860	0
141	20240927	182100	405519855	1860	1860	1860	1860	0
142	20240927	182000	405519855	1860	1860	1860	1860	0
143	20240927	181900	405519855	1860	1860	1860	1860	0
144	20240927	181800	405519855	1860	1860	1860	1860	0
145	20240927	181700	405519855	1860	1860	1860	1860	0
146	20240927	181600	405519855	1860	1860	1860	1860	0
147	20240927	181500	405519855	1860	1860	1860	1860	0
148	20240927	181400	405519855	1860	1860	1860	1860	0
149	20240927	181300	405519855	1860	1860	1860	1860	0
150	20240927	181200	405519855	1860	1860	1860	1860	0
151	20240927	181100	405519855	1860	1860	1860	1860	0
152	20240927	181000	405519855	1860	1860	1860	1860	19061
153	20240927	180900	405519855	1860	1860	1860	1860	0
154	20240927	180800	405519855	1860	1860	1860	1860	0
155	20240927	180700	405519855	1860	1860	1860	1860	0
156	20240927	180600	405519855	1860	1860	1860	1860	0
157	20240927	180500	405519855	1860	1860	1860	1860	0
158	20240927	180400	405519855	1860	1860	1860	1860	0
159	20240927	180300	405519855	1860	1860	1860	1860	0
160	20240927	180200	405519855	1860	1860	1860	1860	0
161	20240927	180100	405519855	1860	1860	1860	1860	0
162	20240927	180000	405519855	1860	1860	1860	1860	0
163	20240927	175900	405519855	1860	1860	1860	1860	0
164	20240927	175800	405519855	1860	1860	1860	1860	0
165	20240927	175700	405519855	1860	1860	1860	1860	0
166	20240927	175600	405519855	1860	1860	1860	1860	0
167	20240927	175500	405519855	1860	1860	1860	1860	0
168	20240927	175400	405519855	1860	1860	1860	1860	0
169	20240927	175300	405519855	1860	1860	1860	1860	0
170	20240927	175200	405519855	1860	1860	1860	1860	0
171	20240927	175100	405519855	1860	1860	1860	1860	0
172	20240927	175000	405519855	1860	1860	1860	1860	0
173	20240927	174900	405519855	1860	1860	1860	1860	0
174	20240927	174800	405519855	1860	1860	1860	1860	0
175	20240927	174700	405519855	1860	1860	1860	1860	0
176	20240927	174600	405519855	1860	1860	1860	1860	0
177	20240927	174500	405519855	1860	1860	1860	1860	0
178	20240927	174400	405519855	1860	1860	1860	1860	0
179	20240927	174300	405519855	1860	1860	1860	1860	0
180	20240927	174200	405519855	1860	1860	1860	1860	0
181	20240927	174100	405519855	1860	1860	1860	1860	0
182	20240927	174000	405519855	1860	1860	1860	1860	19061
183	20240927	173900	405519855	1860	1860	1860	1860	0
184	20240927	173800	405519855	1860	1860	1860	1860	0
185	20240927	173700	405519855	1860	1860	1860	1860	0
186	20240927	173600	405519855	1860	1860	1860	1860	0
187	20240927	173500	405519855	1860	1860	1860	1860	0
188	20240927	173400	405519855	1860	1860	1860	1860	0
189	20240927	173300	405519855	1860	1860	1860	1860	0
190	20240927	173200	405519855	1860	1860	1860	1860	0
191	20240927	173100	405519855	1860	1860	1860	1860	0
192	20240927	173000	405519855	1860	1860	1860	1860	0
193	20240927	172900	405519855	1860	1860	1860	1860	0
194	20240927	172800	405519855	1860	1860	1860	1860	0
195	20240927	172700	405519855	1860	1860	1860	1860	0
196	20240927	172600	405519855	1860	1860	1860	1860	0
197	20240927	172500	405519855	1860	1860	1860	1860	0
198	20240927	172400	405519855	1860	1860	1860	1860	0
199	20240927	172300	405519855	1860	1860	1860	1860	0
200	20240927	172200	405519855	1860	1860	1860	1860	0
201	20240927	172100	405519855	1860	1860	1860	1860	0
202	20240927	172000	405519855	1860	1860	1860	1860	0
203	20240927	171900	405519855	1860	1860	1860	1860	0
204	20240927	171800	405519855	1860	1860	1860	1860	0
205	20240927	171700	405519855	1860	1860	1860	1860	0
206	20240927	171600	405519855	1860	1860	1860	1860	0
207	20240927	171500	405519855	1860	1860	1860	1860	0
208	20240927	171400	405519855	1860	1860	1860	1860	0
209	20240927	171300	405519855	1860	1860	1860	1860	0
210	20240927	171200	405519855	1860	1860	1860	1860	0
211	20240927	171100	405519855	1860	1860	1860	1860	0
212	20240927	171000	405519855	1860	1860	1860	1860	19061
213	20240927	170900	405519855	1860	1860	1860	1860	0
214	20240927	170800	405519855	1860	1860	1860	1860	0
215	20240927	170700	405519855	1860	1860	1860	1860	0
216	20240927	170600	405519855	1860	1860	1860	1860	0
217	20240927	170500	405519855	1860	1860	1860	1860	0
218	20240927	170400	405519855	1860	1860	1860	1860	0
219	20240927	170300	405519855	1860	1860	1860	1860	0
220	20240927	170200	405519855	1860	1860	1860	1860	0
221	20240927	170100	405519855	1860	1860	1860	1860	0
222	20240927	170000	405519855	1860	1860	1860	1860	0
223	20240927	165900	405519855	1860	1860	1860	1860	0
224	20240927	165800	405519855	1860	1860	1860	1860	0
225	20240927	165700	405519855	1860	1860	1860	1860	0
226	20240927	165600	405519855	1860	1860	1860	1860	0
227	20240927	165500	405519855	1860	1860	1860	1860	0
228	20240927	165400	405519855	1860	1860	1860	1860	0
229	20240927	165300	405519855	1860	1860	1860	1860	0
230	20240927	165200	405519855	1860	1860	1860	1860	0
231	20240927	165100	405519855	1860	1860	1860	1860	0
232	20240927	165000	405519855	1860	1860	1860	1860	0
233	20240927	164900	405519855	1860	1860	1860	1860	0
234	20240927	164800	405519855	1860	1860	1860	1860	0
235	20240927	164700	405519855	1860	1860	1860	1860	0
236	20240927	164600	405519855	1860	1860	1860	1860	0
237	20240927	164500	405519855	1860	1860	1860	1860	0
238	20240927	164400	405519855	1860	1860	1860	1860	0
239	20240927	164300	405519855	1860	1860	1860	1860	0
240	20240927	164200	405519855	1860	1860	1860	1860	0
241	20240927	164100	405519855	1860	1860	1860	1860	0
242	20240927	164000	405519855	1860	1860	1860	1860	19061
243	20240927	163900	405519855	1860	1860	1860	1860	0
244	20240927	163800	405519855	1860	1860	1860	1860	0
245	20240927	163700	405519855	1860	1860	1860	1860	0
246	20240927	163600	405519855	1860	1860	1860	1860	0
247	20240927	163500	405519855	1860	1860	1860	1860	0
248	20240927	163400	405519855	1860	1860	1860	1860	0
249	20240927	163300	405519855	1860	1860	1860	1860	0
250	20240927	163200	405519855	1860	1860	1860	1860	0
251	20240927	163100	405519855	1860	1860	1860	1860	0
252	20240927	163000	405519855	1860	1860	1860	1860	0
253	20240927	162900	405519855	1860	1860	1860	1860	0
254	20240927	162800	405519855	1860	1860	1860	1860	0
255	20240927	162700	405519855	1860	1860	1860	1860	0
256	20240927	162600	405519855	1860	1860	1860	1860	0
257	20240927	162500	405519855	1860	1860	1860	1860	0
258	20240927	162400	405519855	1860	1860	1860	1860	0
259	20240927	162300	405519855	1860	1860	1860	1860	0
260	20240927	162200	405519855	1860	1860	1860	1860	0
261	20240927	162100	405519855	1860	1860	1860	1860	0
262	20240927	162000	405519855	1860	1860	1860	1860	0
263	20240927	161900	405519855	1860	1860	1860	1860	0
264	20240927	161800	405519855	1860	1860	1860	1860	0
265	20240927	161700	405519855	1860	1860	1860	1860	0
266	20240927	161600	405519855	1860	1860	1860	1860	0
267	20240927	161500	405519855	1860	1860	1860	1860	0
268	20240927	161400	405519855	1860	1860	1860	1860	0
269	20240927	161300	405519855	1860	1860	1860	1860	0
270	20240927	161200	405519855	1860	1860	1860	1860	0
271	20240927	161100	405519855	1860	1860	1860	1860	0
272	20240927	161000	405519855	1860	1860	1860	1860	19061
273	20240927	160900	405519855	1860	1860	1860	1860	0
274	20240927	160800	405519855	1860	1860	1860	1860	0
275	20240927	160700	405519855	1860	1860	1860	1860	0
276	20240927	160600	405519855	1860	1860	1860	1860	0
277	20240927	160500	405519855	1860	1860	1860	1860	0
278	20240927	160400	405519855	1860	1860	1860	1860	0
279	20240927	160300	405519855	1860	1860	1860	1860	0
280	20240927	160200	405519855	1860	1860	1860	1860	0
281	20240927	160100	405519855	1860	1860	1860	1860	0
282	20240927	160000	405519855	1860	1860	1860	1860	0
283	20240927	155900	405519855	1860	1860	1860	1860	0
284	20240927	155800	405519855	1860	1860	1860	1860	0
285	20240927	155700	405519855	1860	1860	1860	1860	0
286	20240927	155600	405519855	1860	1860	1860	1860	0
287	20240927	155500	405519855	1860	1860	1860	1860	0
288	20240927	155400	405519855	1860	1860	1860	1860	0
289	20240927	155300	405519855	1860	1860	1860	1860	0
290	20240927	155200	405519855	1860	1860	1860	1860	0
291	20240927	155100	405519855	1860	1860	1860	1860	0
292	20240927	155000	405519855	1860	1860	1860	1860	0
293	20240927	154900	405519855	1860	1860	1860	1860	0
294	20240927	154800	405519855	1860	1860	1860	1860	0
295	20240927	154700	405519855	1860	1860	1860	1860	0
296	20240927	154600	405519855	1860	1860	1860	1860	0
297	20240927	154500	405519855	1860	1860	1860	1860	0
298	20240927	154400	405519855	1860	1860	1860	1860	0
299	20240927	154300	405519855	1860	1860	1860	1860	0
300	20240927	154200	405519855	1860	1860	1860	1860	0
301	20240927	154100	405519855	1860	1860	1860	1860	0
302	20240927	154000	405519855	1860	1860	1860	1860	19061
303	20240927	153900	405519855	1860	1860	1860	1860	0
304	20240927	153800	405519855	1860	1860	1860	1860	0
305	20240927	153700	405519855	1860	1860	1860	1860	0
306	20240927	153600	405519855	1860	1860	1860	1860	0
307	20240927	153500	405519855	1860	1860	1860	1860	0
308	20240927	153400	405519855	1860	1860	1860	1860	0
309	20240927	153300	405519855	1860	1860	1860	1860	0
310	20240927	153200	405519855	1860	1860	1860	1860	0
311	20240927	153100	405519855	1860	1860	1860	1860	0
312	20240927	153000	405519855	1860	1860	1860	1860	19061
313	20240927	152900	370066395	1835	1835	1835	1835	0
314	20240927	152800	370066395	1835	1835	1835	1835	0
315	20240927	152700	370066395	1835	1835	1835	1835	0
316	20240927	152600	370066395	1835	1835	1835	1835	0
317	20240927	152500	370066395	1835	1835	1835	1835	0
318	20240927	152400	370066395	1835	1835	1835	1835	0
319	20240927	152300	370066395	1835	1835	1835	1835	0
320	20240927	152200	370066395	1835	1835	1835	1835	0
321	20240927	152100	370066395	1835	1835	1835	1835	0
322	20240927	152000	370066395	1835	1835	1835	1835	0
323	20240927	151900	370066395	1835	1836	1836	1835	439
324	20240927	151800	369260829	1825	1835	1835	1825	1400
325	20240927	151700	366702158	1837	1837	1837	1837	1
326	20240927	151600	366700321	1836	1836	1836	1836	13
327	20240927	151500	366676453	1836	1837	1837	1836	14
328	20240927	151400	366650747	1835	1835	1835	1835	0
329	20240927	151300	366650747	1835	1833	1835	1833	1010
330	20240927	151200	364797400	1825	1825	1825	1825	0
331	20240927	151100	364797400	1825	1825	1825	1825	0
332	20240927	151000	364797400	1825	1826	1826	1825	14
333	20240927	150900	364771849	1825	1828	1828	1825	6045
334	20240927	150800	353733611	1827	1827	1827	1827	0
335	20240927	150700	353733611	1827	1840	1840	1827	13004
336	20240927	150600	329931548	1840	1840	1840	1840	1
337	20240927	150500	329929708	1832	1832	1832	1832	0
338	20240927	150400	329929708	1832	1832	1832	1832	0
339	20240927	150300	329929708	1832	1832	1832	1832	0
340	20240927	150200	329929708	1832	1832	1832	1832	0
341	20240927	150100	329929708	1832	1840	1840	1832	2010
342	20240927	150000	326244990	1840	1840	1840	1840	10
343	20240927	145900	326226590	1840	1840	1840	1840	30
344	20240927	145800	326171390	1840	1840	1840	1840	2
345	20240927	145700	326167710	1832	1832	1832	1832	0
346	20240927	145600	326167710	1832	1832	1832	1832	0
347	20240927	145500	326167710	1832	1840	1840	1832	18902
348	20240927	145400	291456459	1840	1840	1840	1840	0
349	20240927	145300	291456459	1840	1840	1840	1840	0
350	20240927	145200	291456459	1840	1840	1840	1840	160
351	20240927	145100	291162059	1840	1840	1840	1840	1
352	20240927	145000	291160219	1840	1840	1840	1840	0
353	20240927	144900	291160219	1840	1840	1840	1840	0
354	20240927	144800	291160219	1840	1840	1840	1840	0
355	20240927	144700	291160219	1840	1840	1840	1840	1890
356	20240927	144600	287682619	1840	1840	1840	1840	0
357	20240927	144500	287682619	1840	1840	1840	1840	0
358	20240927	144400	287682619	1840	1841	1841	1840	2000
359	20240927	144300	284002207	1841	1841	1841	1841	0
360	20240927	144200	284002207	1841	1841	1841	1841	61
361	20240927	144100	283889906	1841	1841	1841	1841	0
362	20240927	144000	283889906	1841	1841	1841	1841	1
363	20240927	143900	283888065	1841	1841	1841	1841	1
364	20240927	143800	283886224	1840	1840	1840	1840	2000
365	20240927	143700	280206224	1840	1840	1840	1840	3000
366	20240927	143600	274686224	1840	1840	1840	1840	0
367	20240927	143500	274686224	1840	1840	1840	1840	159
368	20240927	143400	274393664	1840	1840	1840	1840	826
369	20240927	143300	272873824	1842	1841	1842	1841	66
370	20240927	143200	272752253	1842	1841	1842	1840	2003
371	20240927	143100	269066696	1842	1842	1842	1842	17
372	20240927	143000	269035382	1842	1842	1842	1842	1
373	20240927	142900	269033540	1844	1842	1844	1842	7
374	20240927	142800	269020640	1844	1844	1844	1841	277
375	20240927	142700	268510668	1842	1843	1845	1842	103
376	20240927	142600	268320938	1845	1845	1845	1845	0
377	20240927	142500	268320938	1845	1841	1845	1841	349
378	20240927	142400	267678425	1845	1842	1845	1842	2
379	20240927	142300	267674738	1845	1843	1845	1842	70
380	20240927	142200	267545782	1845	1845	1845	1845	0
381	20240927	142100	267545782	1845	1845	1845	1845	0
382	20240927	142000	267545782	1845	1845	1845	1845	0
383	20240927	141900	267545782	1845	1845	1845	1845	1
384	20240927	141800	267543937	1843	1845	1845	1843	8
385	20240927	141700	267529187	1843	1843	1845	1843	7
386	20240927	141600	267516281	1844	1844	1844	1844	2
387	20240927	141500	267512593	1845	1845	1845	1845	0
388	20240927	141400	267512593	1845	1844	1845	1844	263
389	20240927	141300	267027620	1844	1843	1844	1843	482
390	20240927	141200	266139293	1844	1844	1844	1844	7
391	20240927	141100	266126385	1845	1845	1845	1845	1
392	20240927	141000	266124540	1844	1845	1845	1844	54
393	20240927	140900	266024962	1845	1845	1845	1845	0
394	20240927	140800	266024962	1845	1845	1845	1845	0
395	20240927	140700	266024962	1845	1845	1845	1845	1
396	20240927	140600	266023117	1842	1842	1842	1842	0
397	20240927	140500	266023117	1842	1842	1842	1842	0
398	20240927	140400	266023117	1842	1842	1842	1842	0
399	20240927	140300	266023117	1842	1842	1842	1842	147
400	20240927	140200	265752343	1842	1845	1845	1842	322
401	20240927	140100	265159204	1842	1842	1842	1842	0
402	20240927	140000	265159204	1842	1842	1842	1842	71
403	20240927	135900	265028422	1842	1842	1842	1842	0
404	20240927	135800	265028422	1842	1842	1842	1842	10
405	20240927	135700	265010002	1842	1842	1842	1842	0
406	20240927	135600	265010002	1842	1845	1845	1842	1416
407	20240927	135500	262397695	1845	1845	1845	1845	125
408	20240927	135400	262167070	1842	1842	1842	1842	0
409	20240927	135300	262167070	1842	1842	1842	1842	0
410	20240927	135200	262167070	1842	1843	1843	1841	1044
411	20240927	135100	260244040	1842	1842	1842	1842	0
412	20240927	135000	260244040	1842	1842	1842	1842	0
413	20240927	134900	260244040	1842	1842	1842	1842	5000
414	20240927	134800	251034040	1841	1841	1841	1841	0
415	20240927	134700	251034040	1841	1845	1845	1841	2190
416	20240927	134600	247001510	1841	1845	1845	1841	5394
417	20240927	134500	237069252	1845	1844	1845	1844	6
418	20240927	134400	237058184	1844	1843	1845	1843	211
419	20240927	134300	236669296	1845	1844	1845	1841	559
420	20240927	134200	235639252	1845	1844	1845	1844	74
421	20240927	134100	235502794	1845	1843	1845	1841	1001
422	20240927	134000	233659167	1844	1844	1844	1844	2
423	20240927	133900	233655479	1845	1845	1845	1843	5
424	20240927	133800	233646258	1840	1840	1840	1840	2888
425	20240927	133700	228332338	1840	1840	1840	1840	0
426	20240927	133600	228332338	1840	1840	1840	1840	2720
427	20240927	133500	223327538	1840	1840	1840	1840	0
428	20240927	133400	223327538	1840	1840	1840	1840	1089
429	20240927	133300	221323778	1840	1840	1840	1840	0
430	20240927	133200	221323778	1840	1847	1847	1840	3460
431	20240927	133100	214957170	1840	1840	1840	1840	0
432	20240927	133000	214957170	1840	1847	1847	1840	7949
433	20240927	132900	200330975	1840	1840	1840	1840	0
434	20240927	132800	200330975	1840	1848	1848	1840	2473
435	20240927	132700	195780629	1848	1848	1848	1848	0
436	20240927	132600	195780629	1848	1840	1848	1840	3097
437	20240927	132500	190082141	1844	1844	1844	1844	200
438	20240927	132400	189713341	1844	1844	1844	1844	0
439	20240927	132300	189713341	1844	1844	1844	1844	0
440	20240927	132200	189713341	1844	1842	1844	1840	1710
441	20240927	132100	186566087	1844	1844	1844	1844	5
442	20240927	132000	186556867	1844	1843	1844	1842	1508
443	20240927	131900	183778740	1844	1845	1845	1844	390
444	20240927	131800	183059573	1845	1846	1846	1845	1881
445	20240927	131700	179588483	1850	1850	1850	1850	0
446	20240927	131600	179588483	1850	1850	1850	1850	0
447	20240927	131500	179588483	1850	1850	1850	1850	0
448	20240927	131400	179588483	1850	1850	1850	1850	0
449	20240927	131300	179588483	1850	1850	1850	1850	1
450	20240927	131200	179586633	1846	1846	1846	1846	0
451	20240927	131100	179586633	1846	1846	1846	1846	449
452	20240927	131000	178757779	1846	1849	1849	1846	146
453	20240927	130900	178487963	1846	1846	1846	1846	200
454	20240927	130800	178118763	1849	1849	1849	1849	0
455	20240927	130700	178118763	1849	1849	1849	1849	0
456	20240927	130600	178118763	1849	1849	1849	1849	5
457	20240927	130500	178109518	1849	1849	1849	1849	30
458	20240927	130400	178054048	1849	1849	1849	1849	200
459	20240927	130300	177684248	1849	1849	1849	1849	0
460	20240927	130200	177684248	1849	1849	1849	1849	0
461	20240927	130100	177684248	1849	1849	1849	1849	0
462	20240927	130000	177684248	1849	1849	1849	1849	1
463	20240927	125900	177682399	1846	1846	1846	1846	312
464	20240927	125800	177106447	1846	1846	1846	1846	71
465	20240927	125700	176975381	1850	1850	1850	1850	0
466	20240927	125600	176975381	1850	1850	1850	1850	0
467	20240927	125500	176975381	1850	1850	1850	1850	0
468	20240927	125400	176975381	1850	1846	1850	1846	830
469	20240927	125300	175442411	1850	1850	1850	1850	0
470	20240927	125200	175442411	1850	1847	1850	1847	6091
471	20240927	125100	164192331	1847	1847	1847	1847	0
472	20240927	125000	164192331	1847	1848	1848	1847	749
473	20240927	124900	162808372	1850	1850	1850	1850	0
474	20240927	124800	162808372	1850	1850	1850	1850	0
475	20240927	124700	162808372	1850	1850	1850	1850	0
476	20240927	124600	162808372	1850	1850	1850	1850	2
477	20240927	124500	162804672	1850	1850	1850	1850	0
478	20240927	124400	162804672	1850	1850	1850	1850	0
479	20240927	124300	162804672	1850	1850	1850	1850	0
480	20240927	124200	162804672	1850	1850	1850	1850	1
481	20240927	124100	162802822	1850	1850	1850	1850	90
482	20240927	124000	162636322	1848	1848	1848	1848	802
483	20240927	123900	161154226	1848	1848	1848	1848	0
484	20240927	123800	161154226	1848	1850	1850	1848	12
485	20240927	123700	161132030	1850	1850	1850	1850	0
486	20240927	123600	161132030	1850	1850	1850	1850	6
487	20240927	123500	161120930	1851	1851	1851	1851	0
488	20240927	123400	161120930	1851	1851	1851	1851	3
489	20240927	123300	161115377	1851	1851	1851	1851	0
490	20240927	123200	161115377	1851	1851	1851	1851	0
491	20240927	123100	161115377	1851	1851	1851	1851	0
492	20240927	123000	161115377	1851	1851	1851	1851	0
493	20240927	122900	161115377	1851	1851	1851	1851	1
494	20240927	122800	161113526	1847	1847	1847	1847	31
495	20240927	122700	161056269	1847	1847	1847	1847	1
496	20240927	122600	161054422	1848	1848	1848	1848	0
497	20240927	122500	161054422	1848	1848	1848	1848	0
498	20240927	122400	161054422	1848	1848	1848	1848	0
499	20240927	122300	161054422	1848	1848	1848	1848	0
500	20240927	122200	161054422	1848	1848	1848	1848	0
501	20240927	122100	161054422	1848	1848	1848	1848	0
502	20240927	122000	161054422	1848	1848	1848	1848	500
503	20240927	121900	160130422	1847	1847	1847	1847	500
504	20240927	121800	159206922	1847	1847	1847	1847	6
505	20240927	121700	159195840	1847	1847	1847	1847	0
506	20240927	121600	159195840	1847	1847	1847	1847	0
507	20240927	121500	159195840	1847	1850	1850	1847	7337
508	20240927	121400	145636906	1850	1850	1850	1850	0
509	20240927	121300	145636906	1850	1850	1850	1850	0
510	20240927	121200	145636906	1850	1850	1850	1850	0
511	20240927	121100	145636906	1850	1850	1850	1850	3
512	20240927	121000	145631356	1850	1850	1850	1850	3375
513	20240927	120900	139387606	1851	1851	1851	1851	44
514	20240927	120800	139306162	1851	1851	1851	1851	5
515	20240927	120700	139296907	1851	1851	1851	1851	0
516	20240927	120600	139296907	1851	1851	1851	1851	177
517	20240927	120500	138969280	1855	1855	1855	1855	0
518	20240927	120400	138969280	1855	1855	1855	1855	1
519	20240927	120300	138967425	1851	1851	1851	1851	0
520	20240927	120200	138967425	1851	1852	1852	1851	2760
521	20240927	120100	133857482	1852	1852	1852	1852	0
522	20240927	120000	133857482	1852	1852	1852	1852	0
523	20240927	115900	133857482	1852	1852	1852	1852	0
524	20240927	115800	133857482	1852	1852	1852	1852	0
525	20240927	115700	133857482	1852	1852	1852	1852	0
526	20240927	115600	133857482	1852	1852	1852	1852	0
527	20240927	115500	133857482	1852	1852	1852	1852	0
528	20240927	115400	133857482	1852	1853	1853	1852	4000
529	20240927	115300	126447401	1854	1854	1854	1854	1000
530	20240927	115200	124593401	1854	1854	1854	1854	0
531	20240927	115100	124593401	1854	1854	1854	1854	0
532	20240927	115000	124593401	1854	1854	1854	1854	0
533	20240927	114900	124593401	1854	1854	1854	1854	0
534	20240927	114800	124593401	1854	1854	1854	1854	0
535	20240927	114700	124593401	1854	1854	1854	1854	0
536	20240927	114600	124593401	1854	1854	1854	1854	0
537	20240927	114500	124593401	1854	1854	1854	1854	0
538	20240927	114400	124593401	1854	1854	1854	1854	0
539	20240927	114300	124593401	1854	1854	1854	1854	200
540	20240927	114200	124222601	1853	1853	1853	1853	0
541	20240927	114100	124222601	1853	1854	1854	1853	110
542	20240927	114000	124018768	1854	1854	1854	1854	0
543	20240927	113900	124018768	1854	1855	1855	1854	453
544	20240927	113800	123178475	1855	1855	1855	1855	0
545	20240927	113700	123178475	1855	1855	1855	1855	0
546	20240927	113600	123178475	1855	1855	1855	1855	0
547	20240927	113500	123178475	1855	1855	1855	1855	0
548	20240927	113400	123178475	1855	1855	1855	1855	0
549	20240927	113300	123178475	1855	1855	1855	1855	0
550	20240927	113200	123178475	1855	1855	1855	1855	0
551	20240927	113100	123178475	1855	1855	1855	1855	0
552	20240927	113000	123178475	1855	1855	1855	1855	0
553	20240927	112900	123178475	1855	1855	1855	1855	0
554	20240927	112800	123178475	1855	1855	1855	1855	0
555	20240927	112700	123178475	1855	1855	1855	1855	347
556	20240927	112600	122534790	1855	1855	1855	1855	270
557	20240927	112500	122033940	1857	1857	1857	1857	0
558	20240927	112400	122033940	1857	1857	1857	1857	0
559	20240927	112300	122033940	1857	1857	1857	1857	0
560	20240927	112200	122033940	1857	1856	1857	1856	1076
561	20240927	112100	120036818	1857	1857	1857	1857	4
562	20240927	112000	120029390	1857	1857	1857	1857	0
563	20240927	111900	120029390	1857	1857	1857	1857	0
564	20240927	111800	120029390	1857	1857	1857	1857	74
565	20240927	111700	119891972	1855	1855	1855	1855	0
566	20240927	111600	119891972	1855	1855	1855	1855	0
567	20240927	111500	119891972	1855	1855	1855	1855	1142
568	20240927	111400	117773562	1855	1855	1855	1855	1
569	20240927	111300	117771707	1854	1854	1854	1854	1000
570	20240927	111200	115917707	1854	1854	1854	1854	0
571	20240927	111100	115917707	1854	1854	1854	1854	0
572	20240927	111000	115917707	1854	1854	1854	1854	500
573	20240927	110900	114990707	1854	1854	1854	1854	0
574	20240927	110800	114990707	1854	1854	1854	1854	0
575	20240927	110700	114990707	1854	1854	1854	1854	54
576	20240927	110600	114890591	1853	1853	1853	1853	0
577	20240927	110500	114890591	1853	1854	1854	1853	1612
578	20240927	110400	111903553	1854	1854	1854	1854	497
579	20240927	110300	110982115	1854	1854	1854	1854	100
580	20240927	110200	110796715	1854	1854	1854	1854	325
581	20240927	110100	110194165	1854	1854	1854	1854	1500
582	20240927	110000	107413165	1855	1855	1855	1855	293
583	20240927	105900	106869650	1855	1855	1855	1855	302
584	20240927	105800	106309440	1855	1855	1855	1855	1000
585	20240927	105700	104454440	1855	1855	1855	1855	0
586	20240927	105600	104454440	1855	1855	1855	1855	203
587	20240927	105500	104077875	1856	1856	1856	1856	64
588	20240927	105400	103959091	1856	1856	1856	1856	0
589	20240927	105300	103959091	1856	1856	1856	1856	130
590	20240927	105200	103717811	1856	1856	1856	1856	100
591	20240927	105100	103532211	1857	1857	1857	1857	926
592	20240927	105000	101812629	1857	1857	1858	1857	3050
593	20240927	104900	96148729	1857	1857	1857	1857	289
594	20240927	104800	95612056	1857	1857	1857	1857	0
595	20240927	104700	95612056	1857	1857	1857	1857	429
596	20240927	104600	94815403	1857	1857	1857	1857	0
597	20240927	104500	94815403	1857	1857	1857	1857	1
598	20240927	104400	94813546	1857	1857	1857	1857	1
599	20240927	104300	94811689	1857	1858	1858	1857	3370
600	20240927	104200	88550537	1858	1858	1858	1858	49
601	20240927	104100	88459495	1858	1858	1858	1858	0
602	20240927	104000	88459495	1858	1858	1858	1858	0
603	20240927	103900	88459495	1858	1858	1858	1858	0
604	20240927	103800	88459495	1858	1858	1858	1858	0
605	20240927	103700	88459495	1858	1858	1858	1858	0
606	20240927	103600	88459495	1858	1858	1858	1858	22
607	20240927	103500	88418619	1858	1858	1858	1858	0
608	20240927	103400	88418619	1858	1858	1858	1858	0
609	20240927	103300	88418619	1858	1858	1858	1858	0
610	20240927	103200	88418619	1858	1858	1858	1858	0
611	20240927	103100	88418619	1858	1858	1858	1858	0
612	20240927	103000	88418619	1858	1858	1858	1858	0
613	20240927	102900	88418619	1858	1858	1858	1858	28
614	20240927	102800	88366595	1858	1858	1858	1858	84
615	20240927	102700	88210523	1858	1860	1860	1858	8907
616	20240927	102600	71646215	1861	1861	1861	1861	0
617	20240927	102500	71646215	1861	1861	1861	1861	8
618	20240927	102400	71631327	1860	1860	1860	1860	0
619	20240927	102300	71631327	1860	1860	1860	1860	243
620	20240927	102200	71179347	1861	1861	1861	1861	270
621	20240927	102100	70676877	1861	1861	1861	1861	0
622	20240927	102000	70676877	1861	1861	1861	1861	0
623	20240927	101900	70676877	1861	1861	1861	1861	0
624	20240927	101800	70676877	1861	1862	1862	1861	295
625	20240927	101700	70127880	1863	1861	1863	1861	1208
626	20240927	101600	67878792	1861	1861	1861	1861	300
627	20240927	101500	67320492	1863	1863	1863	1863	0
628	20240927	101400	67320492	1863	1863	1863	1863	1610
629	20240927	101300	64321062	1863	1863	1863	1863	0
630	20240927	101200	64321062	1863	1863	1863	1863	10
631	20240927	101100	64302432	1864	1864	1864	1864	11
632	20240927	101000	64281928	1860	1860	1860	1860	1
633	20240927	100900	64280068	1860	1860	1860	1860	702
634	20240927	100800	62974348	1860	1860	1860	1860	2
635	20240927	100700	62970628	1860	1860	1860	1860	0
636	20240927	100600	62970628	1860	1861	1861	1860	2000
637	20240927	100500	59249973	1864	1864	1864	1864	0
638	20240927	100400	59249973	1864	1864	1864	1864	40
639	20240927	100300	59175413	1864	1864	1864	1864	1236
640	20240927	100200	56871509	1861	1865	1865	1861	206
641	20240927	100100	56487531	1865	1864	1865	1864	303
642	20240927	100000	55922736	1865	1865	1865	1865	0
643	20240927	095900	55922736	1865	1865	1865	1865	476
644	20240927	095800	55034996	1865	1865	1865	1865	24
645	20240927	095700	54990236	1865	1865	1865	1865	300
646	20240927	095600	54430736	1865	1865	1865	1865	150
647	20240927	095500	54150986	1866	1866	1866	1866	0
648	20240927	095400	54150986	1866	1858	1866	1858	72
649	20240927	095300	54017202	1866	1866	1866	1866	0
650	20240927	095200	54017202	1866	1866	1866	1866	0
651	20240927	095100	54017202	1866	1866	1866	1866	61
652	20240927	095000	53903376	1866	1866	1866	1866	0
653	20240927	094900	53903376	1866	1866	1866	1866	0
654	20240927	094800	53903376	1866	1866	1866	1866	50
655	20240927	094700	53810076	1866	1866	1866	1866	20
656	20240927	094600	53772756	1865	1865	1865	1865	0
657	20240927	094500	53772756	1865	1865	1865	1865	4570
658	20240927	094400	45249706	1865	1865	1865	1865	0
659	20240927	094300	45249706	1865	1865	1865	1865	45
660	20240927	094200	45165781	1865	1865	1865	1865	1
661	20240927	094100	45163916	1865	1865	1865	1858	1041
662	20240927	094000	43224623	1865	1860	1865	1859	707
663	20240927	093900	41910126	1860	1865	1865	1860	48
664	20240927	093800	41820841	1866	1866	1866	1866	3000
665	20240927	093700	36222841	1860	1860	1860	1860	0
666	20240927	093600	36222841	1860	1859	1860	1859	34
667	20240927	093500	36159606	1867	1867	1867	1867	21
668	20240927	093400	36120399	1865	1865	1865	1865	100
669	20240927	093300	35933899	1858	1859	1859	1858	880
670	20240927	093200	34298582	1857	1858	1858	1857	1024
671	20240927	093100	32396903	1858	1866	1866	1858	3427
672	20240927	093000	26025237	1866	1866	1866	1866	1
673	20240927	092900	26023371	1867	1865	1867	1865	1076
674	20240927	092800	24015421	1857	1857	1857	1857	540
675	20240927	092700	23012641	1867	1867	1867	1867	11
676	20240927	092600	22992104	1867	1867	1867	1867	121
677	20240927	092500	22766197	1868	1865	1868	1865	1899
678	20240927	092400	19218883	1865	1864	1865	1864	71
679	20240927	092300	19086538	1864	1864	1864	1864	0
680	20240927	092200	19086538	1864	1864	1864	1864	99
681	20240927	092100	18902002	1864	1864	1864	1864	1
682	20240927	092000	18900138	1855	1863	1863	1855	90
683	20240927	091900	18733164	1865	1865	1865	1865	1
684	20240927	091800	18731299	1864	1853	1864	1853	259
685	20240927	091700	18250456	1853	1853	1853	1851	500
686	20240927	091600	17324345	1853	1859	1859	1853	95
687	20240927	091500	17148304	1851	1854	1854	1851	500
688	20240927	091400	16222058	1859	1853	1859	1853	266
689	20240927	091300	15728032	1853	1853	1853	1853	18
690	20240927	091200	15694678	1853	1853	1853	1853	0
691	20240927	091100	15694678	1853	1853	1853	1853	135
692	20240927	091000	15444523	1864	1864	1864	1864	0
693	20240927	090900	15444523	1864	1864	1864	1864	0
694	20240927	090800	15444523	1864	1864	1864	1864	1
695	20240927	090700	15442659	1850	1856	1857	1850	1358
696	20240927	090600	12925772	1855	1855	1855	1855	300
697	20240927	090500	12369272	1857	1857	1857	1857	332
698	20240927	090400	11752748	1858	1859	1859	1858	1000
699	20240927	090300	9894442	1860	1860	1860	1860	600
700	20240927	090200	8778442	1860	1860	1860	1860	0
701	20240927	090100	8778442	1860	1861	1861	1860	1026
702	20240927	090000	6869517	1868	1867	1868	1863	3070