KissMeData/017900/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	190200	239675188	1871	1871	1871	1871	2020
3	20240906	190100	239675188	1871	1871	1871	1871	0
4	20240906	190000	239675188	1871	1871	1871	1871	0
5	20240906	185900	239675188	1871	1871	1871	1871	0
6	20240906	185800	239675188	1871	1871	1871	1871	0
7	20240906	185700	239675188	1871	1871	1871	1871	0
8	20240906	185600	239675188	1871	1871	1871	1871	0
9	20240906	185500	239675188	1871	1871	1871	1871	0
10	20240906	185400	239675188	1871	1871	1871	1871	0
11	20240906	185300	239675188	1871	1871	1871	1871	0
12	20240906	185200	239675188	1871	1871	1871	1871	0
13	20240906	185100	239675188	1871	1871	1871	1871	0
14	20240906	185000	239675188	1871	1871	1871	1871	0
15	20240906	184900	239675188	1871	1871	1871	1871	0
16	20240906	184800	239675188	1871	1871	1871	1871	0
17	20240906	184700	239675188	1871	1871	1871	1871	0
18	20240906	184600	239675188	1871	1871	1871	1871	0
19	20240906	184500	239675188	1871	1871	1871	1871	0
20	20240906	184400	239675188	1871	1871	1871	1871	0
21	20240906	184300	239675188	1871	1871	1871	1871	0
22	20240906	184200	239675188	1871	1871	1871	1871	0
23	20240906	184100	239675188	1871	1871	1871	1871	0
24	20240906	184000	239675188	1871	1871	1871	1871	0
25	20240906	183900	239675188	1871	1871	1871	1871	0
26	20240906	183800	239675188	1871	1871	1871	1871	0
27	20240906	183700	239675188	1871	1871	1871	1871	0
28	20240906	183600	239675188	1871	1871	1871	1871	0
29	20240906	183500	239675188	1871	1871	1871	1871	0
30	20240906	183400	239675188	1871	1871	1871	1871	0
31	20240906	183300	239675188	1871	1871	1871	1871	0
32	20240906	183200	239675188	1871	1871	1871	1871	2020
33	20240906	183100	239675188	1871	1871	1871	1871	0
34	20240906	183000	239675188	1871	1871	1871	1871	0
35	20240906	182900	239675188	1871	1871	1871	1871	0
36	20240906	182800	239675188	1871	1871	1871	1871	0
37	20240906	182700	239675188	1871	1871	1871	1871	0
38	20240906	182600	239675188	1871	1871	1871	1871	0
39	20240906	182500	239675188	1871	1871	1871	1871	0
40	20240906	182400	239675188	1871	1871	1871	1871	0
41	20240906	182300	239675188	1871	1871	1871	1871	0
42	20240906	182200	239675188	1871	1871	1871	1871	0
43	20240906	182100	239675188	1871	1871	1871	1871	0
44	20240906	182000	239675188	1871	1871	1871	1871	0
45	20240906	181900	239675188	1871	1871	1871	1871	0
46	20240906	181800	239675188	1871	1871	1871	1871	0
47	20240906	181700	239675188	1871	1871	1871	1871	0
48	20240906	181600	239675188	1871	1871	1871	1871	0
49	20240906	181500	239675188	1871	1871	1871	1871	0
50	20240906	181400	239675188	1871	1871	1871	1871	0
51	20240906	181300	239675188	1871	1871	1871	1871	0
52	20240906	181200	239675188	1871	1871	1871	1871	0
53	20240906	181100	239675188	1871	1871	1871	1871	0
54	20240906	181000	239675188	1871	1871	1871	1871	0
55	20240906	180900	239675188	1871	1871	1871	1871	0
56	20240906	180800	239675188	1871	1871	1871	1871	0
57	20240906	180700	239675188	1871	1871	1871	1871	0
58	20240906	180600	239675188	1871	1871	1871	1871	0
59	20240906	180500	239675188	1871	1871	1871	1871	0
60	20240906	180400	239675188	1871	1871	1871	1871	0
61	20240906	180300	239675188	1871	1871	1871	1871	0
62	20240906	180200	239675188	1871	1871	1871	1871	2020
63	20240906	180100	239675188	1871	1871	1871	1871	0
64	20240906	180000	239675188	1871	1871	1871	1871	0
65	20240906	175900	239675188	1871	1871	1871	1871	0
66	20240906	175800	239675188	1871	1871	1871	1871	0
67	20240906	175700	239675188	1871	1871	1871	1871	0
68	20240906	175600	239675188	1871	1871	1871	1871	0
69	20240906	175500	239675188	1871	1871	1871	1871	0
70	20240906	175400	239675188	1871	1871	1871	1871	0
71	20240906	175300	239675188	1871	1871	1871	1871	0
72	20240906	175200	239675188	1871	1871	1871	1871	0
73	20240906	175100	239675188	1871	1871	1871	1871	0
74	20240906	175000	239675188	1871	1871	1871	1871	0
75	20240906	174900	239675188	1871	1871	1871	1871	0
76	20240906	174800	239675188	1871	1871	1871	1871	0
77	20240906	174700	239675188	1871	1871	1871	1871	0
78	20240906	174600	239675188	1871	1871	1871	1871	0
79	20240906	174500	239675188	1871	1871	1871	1871	0
80	20240906	174400	239675188	1871	1871	1871	1871	0
81	20240906	174300	239675188	1871	1871	1871	1871	0
82	20240906	174200	239675188	1871	1871	1871	1871	0
83	20240906	174100	239675188	1871	1871	1871	1871	0
84	20240906	174000	239675188	1871	1871	1871	1871	0
85	20240906	173900	239675188	1871	1871	1871	1871	0
86	20240906	173800	239675188	1871	1871	1871	1871	0
87	20240906	173700	239675188	1871	1871	1871	1871	0
88	20240906	173600	239675188	1871	1871	1871	1871	0
89	20240906	173500	239675188	1871	1871	1871	1871	0
90	20240906	173400	239675188	1871	1871	1871	1871	0
91	20240906	173300	239675188	1871	1871	1871	1871	0
92	20240906	173200	239675188	1871	1871	1871	1871	2020
93	20240906	173100	239675188	1871	1871	1871	1871	0
94	20240906	173000	239675188	1871	1871	1871	1871	0
95	20240906	172900	239675188	1871	1871	1871	1871	0
96	20240906	172800	239675188	1871	1871	1871	1871	0
97	20240906	172700	239675188	1871	1871	1871	1871	0
98	20240906	172600	239675188	1871	1871	1871	1871	0
99	20240906	172500	239675188	1871	1871	1871	1871	0
100	20240906	172400	239675188	1871	1871	1871	1871	0
101	20240906	172300	239675188	1871	1871	1871	1871	0
102	20240906	172200	239675188	1871	1871	1871	1871	0
103	20240906	172100	239675188	1871	1871	1871	1871	0
104	20240906	172000	239675188	1871	1871	1871	1871	0
105	20240906	171900	239675188	1871	1871	1871	1871	0
106	20240906	171800	239675188	1871	1871	1871	1871	0
107	20240906	171700	239675188	1871	1871	1871	1871	0
108	20240906	171600	239675188	1871	1871	1871	1871	0
109	20240906	171500	239675188	1871	1871	1871	1871	0
110	20240906	171400	239675188	1871	1871	1871	1871	0
111	20240906	171300	239675188	1871	1871	1871	1871	0
112	20240906	171200	239675188	1871	1871	1871	1871	0
113	20240906	171100	239675188	1871	1871	1871	1871	0
114	20240906	171000	239675188	1871	1871	1871	1871	0
115	20240906	170900	239675188	1871	1871	1871	1871	0
116	20240906	170800	239675188	1871	1871	1871	1871	0
117	20240906	170700	239675188	1871	1871	1871	1871	0
118	20240906	170600	239675188	1871	1871	1871	1871	0
119	20240906	170500	239675188	1871	1871	1871	1871	0
120	20240906	170400	239675188	1871	1871	1871	1871	0
121	20240906	170300	239675188	1871	1871	1871	1871	0
122	20240906	170200	239675188	1871	1871	1871	1871	2020
123	20240906	170100	239675188	1871	1871	1871	1871	0
124	20240906	170000	239675188	1871	1871	1871	1871	0
125	20240906	165900	239675188	1871	1871	1871	1871	0
126	20240906	165800	239675188	1871	1871	1871	1871	0
127	20240906	165700	239675188	1871	1871	1871	1871	0
128	20240906	165600	239675188	1871	1871	1871	1871	0
129	20240906	165500	239675188	1871	1871	1871	1871	0
130	20240906	165400	239675188	1871	1871	1871	1871	0
131	20240906	165300	239675188	1871	1871	1871	1871	0
132	20240906	165200	239675188	1871	1871	1871	1871	0
133	20240906	165100	239675188	1871	1871	1871	1871	0
134	20240906	165000	239675188	1871	1871	1871	1871	0
135	20240906	164900	239675188	1871	1871	1871	1871	0
136	20240906	164800	239675188	1871	1871	1871	1871	0
137	20240906	164700	239675188	1871	1871	1871	1871	0
138	20240906	164600	239675188	1871	1871	1871	1871	0
139	20240906	164500	239675188	1871	1871	1871	1871	0
140	20240906	164400	239675188	1871	1871	1871	1871	0
141	20240906	164300	239675188	1871	1871	1871	1871	0
142	20240906	164200	239675188	1871	1871	1871	1871	0
143	20240906	164100	239675188	1871	1871	1871	1871	0
144	20240906	164000	239675188	1871	1871	1871	1871	0
145	20240906	163900	239675188	1871	1871	1871	1871	0
146	20240906	163800	239675188	1871	1871	1871	1871	0
147	20240906	163700	239675188	1871	1871	1871	1871	0
148	20240906	163600	239675188	1871	1871	1871	1871	0
149	20240906	163500	239675188	1871	1871	1871	1871	0
150	20240906	163400	239675188	1871	1871	1871	1871	0
151	20240906	163300	239675188	1871	1871	1871	1871	0
152	20240906	163200	239675188	1871	1871	1871	1871	2020
153	20240906	163100	239675188	1871	1871	1871	1871	0
154	20240906	163000	239675188	1871	1871	1871	1871	0
155	20240906	162900	239675188	1871	1871	1871	1871	0
156	20240906	162800	239675188	1871	1871	1871	1871	0
157	20240906	162700	239675188	1871	1871	1871	1871	0
158	20240906	162600	239675188	1871	1871	1871	1871	0
159	20240906	162500	239675188	1871	1871	1871	1871	0
160	20240906	162400	239675188	1871	1871	1871	1871	0
161	20240906	162300	239675188	1871	1871	1871	1871	0
162	20240906	162200	239675188	1871	1871	1871	1871	0
163	20240906	162100	239675188	1871	1871	1871	1871	0
164	20240906	162000	239675188	1871	1871	1871	1871	0
165	20240906	161900	239675188	1871	1871	1871	1871	0
166	20240906	161800	239675188	1871	1871	1871	1871	0
167	20240906	161700	239675188	1871	1871	1871	1871	0
168	20240906	161600	239675188	1871	1871	1871	1871	0
169	20240906	161500	239675188	1871	1871	1871	1871	0
170	20240906	161400	239675188	1871	1871	1871	1871	0
171	20240906	161300	239675188	1871	1871	1871	1871	0
172	20240906	161200	239675188	1871	1871	1871	1871	0
173	20240906	161100	239675188	1871	1871	1871	1871	0
174	20240906	161000	239675188	1871	1871	1871	1871	0
175	20240906	160900	239675188	1871	1871	1871	1871	0
176	20240906	160800	239675188	1871	1871	1871	1871	0
177	20240906	160700	239675188	1871	1871	1871	1871	0
178	20240906	160600	239675188	1871	1871	1871	1871	0
179	20240906	160500	239675188	1871	1871	1871	1871	0
180	20240906	160400	239675188	1871	1871	1871	1871	0
181	20240906	160300	239675188	1871	1871	1871	1871	0
182	20240906	160200	239675188	1871	1871	1871	1871	2020
183	20240906	160100	239675188	1871	1871	1871	1871	0
184	20240906	160000	239675188	1871	1871	1871	1871	0
185	20240906	155900	239675188	1871	1871	1871	1871	0
186	20240906	155800	239675188	1871	1871	1871	1871	0
187	20240906	155700	239675188	1871	1871	1871	1871	0
188	20240906	155600	239675188	1871	1871	1871	1871	0
189	20240906	155500	239675188	1871	1871	1871	1871	0
190	20240906	155400	239675188	1871	1871	1871	1871	0
191	20240906	155300	239675188	1871	1871	1871	1871	0
192	20240906	155200	239675188	1871	1871	1871	1871	0
193	20240906	155100	239675188	1871	1871	1871	1871	0
194	20240906	155000	239675188	1871	1871	1871	1871	0
195	20240906	154900	239675188	1871	1871	1871	1871	0
196	20240906	154800	239675188	1871	1871	1871	1871	0
197	20240906	154700	239675188	1871	1871	1871	1871	0
198	20240906	154600	239675188	1871	1871	1871	1871	0
199	20240906	154500	239675188	1871	1871	1871	1871	0
200	20240906	154400	239675188	1871	1871	1871	1871	0
201	20240906	154300	239675188	1871	1871	1871	1871	0
202	20240906	154200	239675188	1871	1871	1871	1871	0
203	20240906	154100	239675188	1871	1871	1871	1871	0
204	20240906	154000	239675188	1871	1871	1871	1871	0
205	20240906	153900	239675188	1871	1871	1871	1871	0
206	20240906	153800	239675188	1871	1871	1871	1871	0
207	20240906	153700	239675188	1871	1871	1871	1871	0
208	20240906	153600	239675188	1871	1871	1871	1871	0
209	20240906	153500	239675188	1871	1871	1871	1871	0
210	20240906	153400	239675188	1871	1871	1871	1871	0
211	20240906	153300	239675188	1871	1871	1871	1871	0
212	20240906	153200	239675188	1871	1871	1871	1871	2020
213	20240906	153100	239675188	1871	1871	1871	1871	0
214	20240906	153000	239675188	1871	1871	1871	1871	2020
215	20240906	152900	235895768	1871	1871	1871	1871	0
216	20240906	152800	235895768	1871	1871	1871	1871	0
217	20240906	152700	235895768	1871	1871	1871	1871	0
218	20240906	152600	235895768	1871	1871	1871	1871	0
219	20240906	152500	235895768	1871	1871	1871	1871	0
220	20240906	152400	235895768	1871	1871	1871	1871	0
221	20240906	152300	235895768	1871	1871	1871	1871	0
222	20240906	152200	235895768	1871	1871	1871	1871	0
223	20240906	152100	235895768	1871	1871	1871	1871	0
224	20240906	152000	235895768	1871	1871	1871	1871	0
225	20240906	151900	235895768	1871	1871	1871	1866	265
226	20240906	151800	235401168	1866	1867	1867	1866	700
227	20240906	151700	234094681	1873	1873	1873	1873	0
228	20240906	151600	234094681	1873	1866	1873	1864	11004
229	20240906	151500	213581632	1873	1873	1873	1873	0
230	20240906	151400	213581632	1873	1866	1873	1866	58
231	20240906	151300	213473181	1865	1865	1865	1865	264
232	20240906	151200	212980821	1864	1865	1865	1863	1568
233	20240906	151100	210057624	1865	1865	1865	1865	1
234	20240906	151000	210055759	1866	1866	1866	1866	243
235	20240906	150900	209602321	1866	1872	1872	1866	6
236	20240906	150800	209591095	1872	1872	1872	1872	5
237	20240906	150700	209581735	1866	1866	1866	1866	200
238	20240906	150600	209208535	1866	1866	1866	1866	200
239	20240906	150500	208835335	1866	1866	1866	1866	200
240	20240906	150400	208462135	1866	1866	1866	1866	200
241	20240906	150300	208088935	1866	1866	1866	1866	1
242	20240906	150200	208087069	1869	1869	1869	1869	210
243	20240906	150100	207694579	1866	1867	1867	1866	211
244	20240906	150000	207300747	1867	1869	1869	1867	51
245	20240906	145900	207205430	1867	1867	1867	1867	1
246	20240906	145800	207203563	1871	1869	1871	1869	34
247	20240906	145700	207139981	1866	1866	1866	1866	0
248	20240906	145600	207139981	1866	1866	1866	1866	0
249	20240906	145500	207139981	1866	1866	1866	1866	9063
250	20240906	145400	190228423	1863	1863	1863	1862	200
251	20240906	145300	189856016	1862	1862	1862	1862	0
252	20240906	145200	189856016	1862	1865	1865	1862	2065
253	20240906	145100	186007074	1866	1866	1866	1866	58
254	20240906	145000	185898846	1866	1866	1866	1866	1
255	20240906	144900	185896980	1864	1864	1864	1864	0
256	20240906	144800	185896980	1864	1864	1864	1864	0
257	20240906	144700	185896980	1864	1872	1872	1864	57
258	20240906	144600	185790709	1865	1865	1865	1865	195
259	20240906	144500	185427034	1865	1865	1865	1865	0
260	20240906	144400	185427034	1865	1865	1865	1865	50
261	20240906	144300	185333784	1865	1865	1865	1865	100
262	20240906	144200	185147284	1865	1865	1865	1865	0
263	20240906	144100	185147284	1865	1865	1865	1865	100
264	20240906	144000	184960784	1865	1865	1865	1865	55
265	20240906	143900	184858209	1873	1873	1873	1873	0
266	20240906	143800	184858209	1873	1873	1873	1873	0
267	20240906	143700	184858209	1873	1873	1873	1873	0
268	20240906	143600	184858209	1873	1873	1873	1873	1
269	20240906	143500	184856336	1865	1865	1865	1865	500
270	20240906	143400	183923836	1865	1865	1865	1865	0
271	20240906	143300	183923836	1865	1865	1865	1865	0
272	20240906	143200	183923836	1865	1865	1865	1865	0
273	20240906	143100	183923836	1865	1865	1865	1865	0
274	20240906	143000	183923836	1865	1865	1865	1865	0
275	20240906	142900	183923836	1865	1865	1865	1865	1
276	20240906	142800	183921971	1866	1865	1866	1865	45
277	20240906	142700	183838002	1866	1866	1866	1866	0
278	20240906	142600	183838002	1866	1866	1866	1866	0
279	20240906	142500	183838002	1866	1866	1866	1865	102
280	20240906	142400	183647671	1866	1867	1867	1866	543
281	20240906	142300	182634420	1874	1874	1874	1874	0
282	20240906	142200	182634420	1874	1874	1874	1874	0
283	20240906	142100	182634420	1874	1874	1874	1874	0
284	20240906	142000	182634420	1874	1867	1874	1867	9
285	20240906	141900	182617610	1865	1867	1867	1865	1380
286	20240906	141800	180041152	1867	1868	1868	1867	214
287	20240906	141700	179641564	1867	1867	1867	1867	0
288	20240906	141600	179641564	1867	1869	1869	1867	40
289	20240906	141500	179566806	1869	1869	1869	1869	8
290	20240906	141400	179551854	1867	1867	1867	1867	1
291	20240906	141300	179549987	1864	1868	1868	1863	1974
292	20240906	141200	175869623	1867	1867	1867	1867	100
293	20240906	141100	175682923	1866	1867	1870	1866	109
294	20240906	141000	175479416	1864	1864	1864	1864	1
295	20240906	140900	175477552	1867	1868	1868	1865	4061
296	20240906	140800	167900904	1874	1874	1874	1869	73
297	20240906	140700	167764302	1869	1869	1869	1869	52
298	20240906	140600	167667114	1874	1870	1875	1869	49
299	20240906	140500	167575520	1875	1875	1875	1875	0
300	20240906	140400	167575520	1875	1868	1875	1867	10001
301	20240906	140300	148903419	1869	1877	1877	1869	9838
302	20240906	140200	130480169	1878	1878	1878	1878	891
303	20240906	140100	128806871	1880	1880	1880	1880	0
304	20240906	140000	128806871	1880	1880	1880	1880	0
305	20240906	135900	128806871	1880	1880	1880	1880	0
306	20240906	135800	128806871	1880	1880	1880	1880	38
307	20240906	135700	128735431	1880	1880	1880	1880	24
308	20240906	135600	128690311	1880	1878	1880	1878	2
309	20240906	135500	128686553	1880	1879	1880	1878	243
310	20240906	135400	128229903	1880	1880	1880	1880	0
311	20240906	135300	128229903	1880	1880	1880	1879	56
312	20240906	135200	128124628	1880	1880	1880	1880	0
313	20240906	135100	128124628	1880	1880	1880	1880	2
314	20240906	135000	128120868	1880	1882	1882	1879	3756
315	20240906	134900	121059453	1885	1885	1885	1885	0
316	20240906	134800	121059453	1885	1885	1885	1885	0
317	20240906	134700	121059453	1885	1885	1885	1885	0
318	20240906	134600	121059453	1885	1885	1885	1885	0
319	20240906	134500	121059453	1885	1885	1885	1885	0
320	20240906	134400	121059453	1885	1885	1885	1885	0
321	20240906	134300	121059453	1885	1885	1885	1885	0
322	20240906	134200	121059453	1885	1885	1885	1885	0
323	20240906	134100	121059453	1885	1885	1885	1885	0
324	20240906	134000	121059453	1885	1885	1885	1885	19
325	20240906	133900	121023638	1885	1885	1885	1880	570
326	20240906	133800	119951919	1885	1884	1885	1884	202
327	20240906	133700	119571342	1883	1883	1883	1883	500
328	20240906	133600	118629842	1883	1883	1883	1883	3
329	20240906	133500	118624193	1883	1883	1883	1883	11
330	20240906	133400	118603480	1883	1883	1883	1883	2
331	20240906	133300	118599714	1883	1883	1883	1883	0
332	20240906	133200	118599714	1883	1883	1883	1883	0
333	20240906	133100	118599714	1883	1883	1883	1883	0
334	20240906	133000	118599714	1883	1881	1883	1881	11
335	20240906	132900	118579021	1883	1883	1883	1883	0
336	20240906	132800	118579021	1883	1883	1883	1883	0
337	20240906	132700	118579021	1883	1883	1883	1883	0
338	20240906	132600	118579021	1883	1883	1883	1883	50
339	20240906	132500	118484871	1883	1883	1883	1883	0
340	20240906	132400	118484871	1883	1883	1883	1883	2
341	20240906	132300	118481105	1880	1880	1880	1880	2
342	20240906	132200	118477345	1883	1883	1883	1883	0
343	20240906	132100	118477345	1883	1883	1883	1883	0
344	20240906	132000	118477345	1883	1883	1883	1883	1
345	20240906	131900	118475462	1884	1884	1884	1884	4
346	20240906	131800	118467926	1884	1883	1884	1883	14
347	20240906	131700	118441561	1884	1884	1884	1884	0
348	20240906	131600	118441561	1884	1884	1885	1884	7
349	20240906	131500	118428372	1885	1885	1885	1885	0
350	20240906	131400	118428372	1885	1885	1885	1885	0
351	20240906	131300	118428372	1885	1885	1885	1885	0
352	20240906	131200	118428372	1885	1880	1885	1874	10388
353	20240906	131100	98942342	1885	1885	1885	1885	0
354	20240906	131000	98942342	1885	1885	1885	1885	0
355	20240906	130900	98942342	1885	1885	1885	1885	0
356	20240906	130800	98942342	1885	1885	1885	1885	0
357	20240906	130700	98942342	1885	1885	1885	1885	0
358	20240906	130600	98942342	1885	1885	1885	1885	0
359	20240906	130500	98942342	1885	1885	1885	1885	0
360	20240906	130400	98942342	1885	1885	1885	1885	0
361	20240906	130300	98942342	1885	1885	1885	1885	0
362	20240906	130200	98942342	1885	1885	1885	1885	0
363	20240906	130100	98942342	1885	1885	1885	1885	0
364	20240906	130000	98942342	1885	1885	1885	1885	12
365	20240906	125900	98919722	1885	1885	1885	1885	0
366	20240906	125800	98919722	1885	1885	1885	1885	1
367	20240906	125700	98917837	1883	1883	1883	1883	50
368	20240906	125600	98823687	1885	1885	1885	1885	0
369	20240906	125500	98823687	1885	1885	1885	1885	0
370	20240906	125400	98823687	1885	1885	1885	1885	0
371	20240906	125300	98823687	1885	1885	1885	1885	0
372	20240906	125200	98823687	1885	1885	1885	1885	0
373	20240906	125100	98823687	1885	1885	1885	1885	0
374	20240906	125000	98823687	1885	1879	1885	1879	109
375	20240906	124900	98618870	1880	1880	1880	1880	130
376	20240906	124800	98374470	1887	1887	1887	1887	0
377	20240906	124700	98374470	1887	1887	1887	1887	0
378	20240906	124600	98374470	1887	1887	1887	1887	1
379	20240906	124500	98372583	1885	1885	1885	1885	71
380	20240906	124400	98238748	1887	1886	1887	1886	20
381	20240906	124300	98201009	1887	1884	1887	1884	11
382	20240906	124200	98180282	1885	1885	1885	1885	0
383	20240906	124100	98180282	1885	1885	1885	1885	0
384	20240906	124000	98180282	1885	1885	1885	1885	0
385	20240906	123900	98180282	1885	1883	1885	1878	2485
386	20240906	123800	93508793	1885	1885	1885	1885	0
387	20240906	123700	93508793	1885	1888	1888	1883	10
388	20240906	123600	93489951	1887	1888	1888	1887	2
389	20240906	123500	93486176	1888	1888	1888	1888	0
390	20240906	123400	93486176	1888	1888	1888	1888	0
391	20240906	123300	93486176	1888	1888	1888	1888	0
392	20240906	123200	93486176	1888	1888	1888	1888	0
393	20240906	123100	93486176	1888	1881	1888	1881	25
394	20240906	123000	93439078	1888	1888	1888	1888	0
395	20240906	122900	93439078	1888	1888	1888	1888	0
396	20240906	122800	93439078	1888	1888	1888	1888	0
397	20240906	122700	93439078	1888	1888	1888	1888	0
398	20240906	122600	93439078	1888	1888	1888	1888	1
399	20240906	122500	93437190	1888	1888	1888	1888	0
400	20240906	122400	93437190	1888	1888	1888	1888	1
401	20240906	122300	93435302	1880	1883	1883	1880	7265
402	20240906	122200	79767340	1889	1889	1889	1889	0
403	20240906	122100	79767340	1889	1889	1889	1889	0
404	20240906	122000	79767340	1889	1889	1889	1889	0
405	20240906	121900	79767340	1889	1889	1889	1889	0
406	20240906	121800	79767340	1889	1889	1889	1889	0
407	20240906	121700	79767340	1889	1889	1889	1889	1
408	20240906	121600	79765451	1883	1887	1887	1883	785
409	20240906	121500	78286785	1887	1889	1889	1887	76
410	20240906	121400	78143297	1890	1890	1890	1890	0
411	20240906	121300	78143297	1890	1890	1890	1890	0
412	20240906	121200	78143297	1890	1890	1890	1890	0
413	20240906	121100	78143297	1890	1890	1890	1890	0
414	20240906	121000	78143297	1890	1890	1890	1890	0
415	20240906	120900	78143297	1890	1890	1890	1890	0
416	20240906	120800	78143297	1890	1890	1890	1890	0
417	20240906	120700	78143297	1890	1890	1890	1890	0
418	20240906	120600	78143297	1890	1890	1890	1890	0
419	20240906	120500	78143297	1890	1890	1890	1889	30
420	20240906	120400	78086607	1889	1889	1889	1889	10
421	20240906	120300	78067717	1889	1889	1889	1889	0
422	20240906	120200	78067717	1889	1891	1891	1889	3
423	20240906	120100	78062047	1891	1891	1891	1891	1
424	20240906	120000	78060156	1884	1884	1884	1884	0
425	20240906	115900	78060156	1884	1885	1885	1884	344
426	20240906	115800	77412016	1892	1892	1892	1892	0
427	20240906	115700	77412016	1892	1892	1892	1892	0
428	20240906	115600	77412016	1892	1892	1892	1892	0
429	20240906	115500	77412016	1892	1892	1892	1892	0
430	20240906	115400	77412016	1892	1892	1892	1892	0
431	20240906	115300	77412016	1892	1892	1892	1892	0
432	20240906	115200	77412016	1892	1892	1892	1892	0
433	20240906	115100	77412016	1892	1892	1892	1892	0
434	20240906	115000	77412016	1892	1892	1892	1892	0
435	20240906	114900	77412016	1892	1892	1892	1892	0
436	20240906	114800	77412016	1892	1892	1892	1892	1
437	20240906	114700	77410124	1883	1883	1883	1883	0
438	20240906	114600	77410124	1883	1883	1883	1883	149
439	20240906	114500	77129557	1883	1883	1883	1883	10
440	20240906	114400	77110727	1884	1884	1884	1884	0
441	20240906	114300	77110727	1884	1884	1884	1884	151
442	20240906	114200	76826243	1894	1894	1894	1894	0
443	20240906	114100	76826243	1894	1894	1894	1894	0
444	20240906	114000	76826243	1894	1894	1894	1894	30
445	20240906	113900	76769423	1894	1894	1894	1894	0
446	20240906	113800	76769423	1894	1894	1894	1894	0
447	20240906	113700	76769423	1894	1894	1894	1894	0
448	20240906	113600	76769423	1894	1894	1894	1894	0
449	20240906	113500	76769423	1894	1894	1894	1894	2
450	20240906	113400	76765635	1883	1883	1883	1883	1
451	20240906	113300	76763752	1884	1884	1884	1884	0
452	20240906	113200	76763752	1884	1884	1884	1884	0
453	20240906	113100	76763752	1884	1884	1884	1884	0
454	20240906	113000	76763752	1884	1884	1884	1884	0
455	20240906	112900	76763752	1884	1884	1884	1884	0
456	20240906	112800	76763752	1884	1884	1884	1884	2
457	20240906	112700	76759984	1883	1883	1883	1883	1
458	20240906	112600	76758101	1894	1894	1894	1894	0
459	20240906	112500	76758101	1894	1894	1894	1883	3
460	20240906	112400	76752430	1894	1884	1894	1883	409
461	20240906	112300	75981836	1894	1884	1894	1884	5
462	20240906	112200	75972386	1895	1895	1895	1884	203
463	20240906	112100	75587712	1895	1895	1895	1884	3
464	20240906	112000	75582038	1885	1885	1885	1884	36
465	20240906	111900	75514179	1895	1886	1895	1886	12
466	20240906	111800	75491538	1895	1895	1895	1887	11
467	20240906	111700	75470765	1895	1887	1895	1887	7
468	20240906	111600	75457547	1888	1888	1888	1888	16
469	20240906	111500	75427339	1895	1895	1895	1895	0
470	20240906	111400	75427339	1895	1895	1895	1895	1
471	20240906	111300	75425444	1889	1889	1889	1889	21
472	20240906	111200	75385775	1895	1895	1895	1895	1
473	20240906	111100	75383880	1890	1890	1890	1890	11
474	20240906	111000	75363090	1895	1895	1895	1895	1
475	20240906	110900	75361195	1895	1895	1895	1895	0
476	20240906	110800	75361195	1895	1895	1895	1895	1
477	20240906	110700	75359300	1895	1895	1895	1895	0
478	20240906	110600	75359300	1895	1895	1895	1895	0
479	20240906	110500	75359300	1895	1890	1895	1890	2
480	20240906	110400	75355515	1895	1895	1895	1895	1
481	20240906	110300	75353620	1895	1895	1895	1895	1
482	20240906	110200	75351725	1895	1895	1895	1895	1
483	20240906	110100	75349830	1895	1895	1895	1895	0
484	20240906	110000	75349830	1895	1894	1895	1894	51
485	20240906	105900	75253235	1895	1895	1895	1895	0
486	20240906	105800	75253235	1895	1895	1895	1895	2
487	20240906	105700	75249445	1895	1886	1895	1885	47
488	20240906	105600	75160789	1892	1892	1892	1892	1
489	20240906	105500	75158897	1892	1892	1895	1892	413
490	20240906	105400	74377498	1895	1894	1895	1892	41
491	20240906	105300	74299870	1895	1895	1895	1895	1
492	20240906	105200	74297975	1895	1895	1895	1895	0
493	20240906	105100	74297975	1895	1895	1895	1895	1
494	20240906	105000	74296080	1895	1895	1895	1895	0
495	20240906	104900	74296080	1895	1895	1895	1895	0
496	20240906	104800	74296080	1895	1895	1895	1895	0
497	20240906	104700	74296080	1895	1895	1895	1892	604
498	20240906	104600	73153300	1895	1895	1895	1895	0
499	20240906	104500	73153300	1895	1895	1895	1895	0
500	20240906	104400	73153300	1895	1895	1895	1895	0
501	20240906	104300	73153300	1895	1895	1895	1895	0
502	20240906	104200	73153300	1895	1886	1895	1886	2
503	20240906	104100	73149519	1896	1891	1896	1891	33
504	20240906	104000	73087095	1891	1891	1891	1885	3
505	20240906	103900	73081428	1891	1884	1891	1884	103
506	20240906	103800	72887361	1884	1891	1891	1884	2
507	20240906	103700	72883586	1891	1891	1891	1891	0
508	20240906	103600	72883586	1891	1891	1891	1883	3
509	20240906	103500	72877921	1891	1891	1891	1883	5
510	20240906	103400	72868486	1891	1891	1891	1891	0
511	20240906	103300	72868486	1891	1891	1891	1891	2
512	20240906	103200	72864704	1891	1883	1891	1883	7
513	20240906	103100	72851495	1891	1883	1891	1883	7
514	20240906	103000	72838295	1884	1891	1891	1884	407
515	20240906	102900	72071487	1884	1885	1891	1884	10
516	20240906	102800	72052615	1891	1884	1891	1884	10
517	20240906	102700	72033719	1891	1889	1891	1884	1020
518	20240906	102600	70106999	1889	1889	1889	1889	5
519	20240906	102500	70097554	1889	1889	1889	1889	0
520	20240906	102400	70097554	1889	1889	1889	1889	0
521	20240906	102300	70097554	1889	1889	1889	1889	2
522	20240906	102200	70093776	1889	1885	1889	1885	3135
523	20240906	102100	64177179	1885	1885	1885	1885	908
524	20240906	102000	62465599	1887	1884	1887	1884	589
525	20240906	101900	61355863	1889	1889	1889	1889	0
526	20240906	101800	61355863	1889	1889	1889	1889	0
527	20240906	101700	61355863	1889	1890	1891	1889	2003
528	20240906	101600	57570192	1878	1878	1895	1878	105
529	20240906	101500	57372971	1878	1880	1895	1878	734
530	20240906	101400	55993441	1880	1881	1881	1880	2
531	20240906	101300	55989680	1896	1880	1896	1880	4
532	20240906	101200	55982142	1880	1881	1881	1880	7
533	20240906	101100	55968978	1878	1878	1878	1878	73
534	20240906	101000	55831884	1879	1879	1879	1879	400
535	20240906	100900	55080284	1880	1880	1880	1880	565
536	20240906	100800	54018084	1881	1882	1882	1881	1144
537	20240906	100700	51865220	1882	1883	1883	1882	1208
538	20240906	100600	49590721	1883	1884	1896	1883	541
539	20240906	100500	48571965	1884	1884	1884	1884	333
540	20240906	100400	47944593	1884	1884	1884	1884	0
541	20240906	100300	47944593	1884	1884	1884	1884	5
542	20240906	100200	47935173	1885	1886	1896	1885	143
543	20240906	100100	47665601	1887	1887	1887	1887	199
544	20240906	100000	47290088	1887	1889	1889	1887	503
545	20240906	095900	46340424	1897	1895	1897	1888	29
546	20240906	095800	46285462	1888	1889	1889	1888	3
547	20240906	095700	46279796	1887	1887	1887	1887	0
548	20240906	095600	46279796	1887	1895	1895	1887	2
549	20240906	095500	46276014	1886	1886	1886	1886	0
550	20240906	095400	46276014	1886	1886	1886	1886	1
551	20240906	095300	46274128	1886	1886	1886	1886	0
552	20240906	095200	46274128	1886	1886	1886	1886	1
553	20240906	095100	46272242	1886	1886	1886	1886	1
554	20240906	095000	46270356	1884	1884	1884	1884	0
555	20240906	094900	46270356	1884	1884	1884	1884	0
556	20240906	094800	46270356	1884	1883	1898	1883	1002
557	20240906	094700	44368689	1883	1883	1883	1883	600
558	20240906	094600	43238889	1883	1883	1883	1883	1
559	20240906	094500	43237006	1899	1900	1900	1882	3010
560	20240906	094400	37519494	1882	1900	1900	1882	2004
561	20240906	094300	33711964	1882	1882	1882	1882	0
562	20240906	094200	33711964	1882	1880	1882	1880	311
563	20240906	094100	33126664	1904	1886	1904	1886	111
564	20240906	094000	32917055	1876	1876	1876	1876	0
565	20240906	093900	32917055	1876	1876	1876	1876	1
566	20240906	093800	32915179	1876	1876	1876	1875	116
567	20240906	093700	32697567	1876	1880	1884	1875	1231
568	20240906	093600	30385758	1881	1886	1886	1881	2600
569	20240906	093500	25491950	1886	1888	1901	1886	1766
570	20240906	093400	22158326	1901	1889	1901	1889	321
571	20240906	093300	21551945	1902	1890	1902	1890	264
572	20240906	093200	21052973	1890	1890	1890	1890	47
573	20240906	093100	20964143	1904	1904	1904	1904	0
574	20240906	093000	20964143	1904	1905	1905	1904	3
575	20240906	092900	20958430	1888	1887	1888	1887	2034
576	20240906	092800	17118638	1909	1909	1909	1909	1
577	20240906	092700	17116729	1887	1887	1887	1887	700
578	20240906	092600	15795829	1887	1912	1912	1887	1124
579	20240906	092500	13673701	1894	1889	1894	1889	79
580	20240906	092400	13524465	1890	1892	1892	1890	630
581	20240906	092300	12333315	1892	1894	1894	1891	1610
582	20240906	092200	9286642	1915	1915	1915	1915	0
583	20240906	092100	9286642	1915	1914	1915	1894	324
584	20240906	092000	8672704	1915	1915	1915	1915	1
585	20240906	091900	8670789	1915	1915	1915	1915	0
586	20240906	091800	8670789	1915	1895	1915	1894	902
587	20240906	091700	6961580	1916	1896	1916	1896	402
588	20240906	091600	6199349	1897	1898	1918	1897	426
589	20240906	091500	5390704	1919	1905	1920	1895	394
590	20240906	091400	4642210	1895	1896	1896	1895	452
591	20240906	091300	3785219	1905	1905	1905	1896	5
592	20240906	091200	3775712	1894	1894	1894	1894	2
593	20240906	091100	3771924	1893	1893	1893	1893	0
594	20240906	091000	3771924	1893	1904	1905	1893	103
595	20240906	090900	3575833	1893	1893	1893	1893	0
596	20240906	090800	3575833	1893	1893	1893	1893	1
597	20240906	090700	3573940	1892	1892	1892	1892	1
598	20240906	090600	3572048	1905	1893	1905	1892	17
599	20240906	090500	3539857	1915	1902	1915	1881	1397
600	20240906	090400	901135	1903	1907	1907	1903	108
601	20240906	090300	695500	1915	1915	1915	1915	0
602	20240906	090200	695500	1915	1915	1915	1915	0
603	20240906	090100	695500	1915	1914	1915	1914	50
604	20240906	090000	599760	1904	1904	1904	1904	315