KissMeData/088790/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	200100	93736067	1918	1918	1918	1918	138
3	20240927	200000	93736067	1918	1918	1918	1918	0
4	20240927	195900	93736067	1918	1918	1918	1918	0
5	20240927	195800	93736067	1918	1918	1918	1918	0
6	20240927	195700	93736067	1918	1918	1918	1918	0
7	20240927	195600	93736067	1918	1918	1918	1918	0
8	20240927	195500	93736067	1918	1918	1918	1918	0
9	20240927	195400	93736067	1918	1918	1918	1918	0
10	20240927	195300	93736067	1918	1918	1918	1918	0
11	20240927	195200	93736067	1918	1918	1918	1918	0
12	20240927	195100	93736067	1918	1918	1918	1918	0
13	20240927	195000	93736067	1918	1918	1918	1918	0
14	20240927	194900	93736067	1918	1918	1918	1918	0
15	20240927	194800	93736067	1918	1918	1918	1918	0
16	20240927	194700	93736067	1918	1918	1918	1918	0
17	20240927	194600	93736067	1918	1918	1918	1918	0
18	20240927	194500	93736067	1918	1918	1918	1918	0
19	20240927	194400	93736067	1918	1918	1918	1918	0
20	20240927	194300	93736067	1918	1918	1918	1918	0
21	20240927	194200	93736067	1918	1918	1918	1918	0
22	20240927	194100	93736067	1918	1918	1918	1918	0
23	20240927	194000	93736067	1918	1918	1918	1918	0
24	20240927	193900	93736067	1918	1918	1918	1918	0
25	20240927	193800	93736067	1918	1918	1918	1918	0
26	20240927	193700	93736067	1918	1918	1918	1918	0
27	20240927	193600	93736067	1918	1918	1918	1918	0
28	20240927	193500	93736067	1918	1918	1918	1918	0
29	20240927	193400	93736067	1918	1918	1918	1918	0
30	20240927	193300	93736067	1918	1918	1918	1918	0
31	20240927	193200	93736067	1918	1918	1918	1918	0
32	20240927	193100	93736067	1918	1918	1918	1918	138
33	20240927	193000	93736067	1918	1918	1918	1918	0
34	20240927	192900	93736067	1918	1918	1918	1918	0
35	20240927	192800	93736067	1918	1918	1918	1918	0
36	20240927	192700	93736067	1918	1918	1918	1918	0
37	20240927	192600	93736067	1918	1918	1918	1918	0
38	20240927	192500	93736067	1918	1918	1918	1918	0
39	20240927	192400	93736067	1918	1918	1918	1918	0
40	20240927	192300	93736067	1918	1918	1918	1918	0
41	20240927	192200	93736067	1918	1918	1918	1918	0
42	20240927	192100	93736067	1918	1918	1918	1918	0
43	20240927	192000	93736067	1918	1918	1918	1918	0
44	20240927	191900	93736067	1918	1918	1918	1918	0
45	20240927	191800	93736067	1918	1918	1918	1918	0
46	20240927	191700	93736067	1918	1918	1918	1918	0
47	20240927	191600	93736067	1918	1918	1918	1918	0
48	20240927	191500	93736067	1918	1918	1918	1918	0
49	20240927	191400	93736067	1918	1918	1918	1918	0
50	20240927	191300	93736067	1918	1918	1918	1918	0
51	20240927	191200	93736067	1918	1918	1918	1918	0
52	20240927	191100	93736067	1918	1918	1918	1918	0
53	20240927	191000	93736067	1918	1918	1918	1918	0
54	20240927	190900	93736067	1918	1918	1918	1918	0
55	20240927	190800	93736067	1918	1918	1918	1918	0
56	20240927	190700	93736067	1918	1918	1918	1918	0
57	20240927	190600	93736067	1918	1918	1918	1918	0
58	20240927	190500	93736067	1918	1918	1918	1918	0
59	20240927	190400	93736067	1918	1918	1918	1918	0
60	20240927	190300	93736067	1918	1918	1918	1918	0
61	20240927	190200	93736067	1918	1918	1918	1918	0
62	20240927	190100	93736067	1918	1918	1918	1918	138
63	20240927	190000	93736067	1918	1918	1918	1918	0
64	20240927	185900	93736067	1918	1918	1918	1918	0
65	20240927	185800	93736067	1918	1918	1918	1918	0
66	20240927	185700	93736067	1918	1918	1918	1918	0
67	20240927	185600	93736067	1918	1918	1918	1918	0
68	20240927	185500	93736067	1918	1918	1918	1918	0
69	20240927	185400	93736067	1918	1918	1918	1918	0
70	20240927	185300	93736067	1918	1918	1918	1918	0
71	20240927	185200	93736067	1918	1918	1918	1918	0
72	20240927	185100	93736067	1918	1918	1918	1918	0
73	20240927	185000	93736067	1918	1918	1918	1918	0
74	20240927	184900	93736067	1918	1918	1918	1918	0
75	20240927	184800	93736067	1918	1918	1918	1918	0
76	20240927	184700	93736067	1918	1918	1918	1918	0
77	20240927	184600	93736067	1918	1918	1918	1918	0
78	20240927	184500	93736067	1918	1918	1918	1918	0
79	20240927	184400	93736067	1918	1918	1918	1918	0
80	20240927	184300	93736067	1918	1918	1918	1918	0
81	20240927	184200	93736067	1918	1918	1918	1918	0
82	20240927	184100	93736067	1918	1918	1918	1918	0
83	20240927	184000	93736067	1918	1918	1918	1918	0
84	20240927	183900	93736067	1918	1918	1918	1918	0
85	20240927	183800	93736067	1918	1918	1918	1918	0
86	20240927	183700	93736067	1918	1918	1918	1918	0
87	20240927	183600	93736067	1918	1918	1918	1918	0
88	20240927	183500	93736067	1918	1918	1918	1918	0
89	20240927	183400	93736067	1918	1918	1918	1918	0
90	20240927	183300	93736067	1918	1918	1918	1918	0
91	20240927	183200	93736067	1918	1918	1918	1918	0
92	20240927	183100	93736067	1918	1918	1918	1918	138
93	20240927	183000	93736067	1918	1918	1918	1918	0
94	20240927	182900	93736067	1918	1918	1918	1918	0
95	20240927	182800	93736067	1918	1918	1918	1918	0
96	20240927	182700	93736067	1918	1918	1918	1918	0
97	20240927	182600	93736067	1918	1918	1918	1918	0
98	20240927	182500	93736067	1918	1918	1918	1918	0
99	20240927	182400	93736067	1918	1918	1918	1918	0
100	20240927	182300	93736067	1918	1918	1918	1918	0
101	20240927	182200	93736067	1918	1918	1918	1918	0
102	20240927	182100	93736067	1918	1918	1918	1918	0
103	20240927	182000	93736067	1918	1918	1918	1918	0
104	20240927	181900	93736067	1918	1918	1918	1918	0
105	20240927	181800	93736067	1918	1918	1918	1918	0
106	20240927	181700	93736067	1918	1918	1918	1918	0
107	20240927	181600	93736067	1918	1918	1918	1918	0
108	20240927	181500	93736067	1918	1918	1918	1918	0
109	20240927	181400	93736067	1918	1918	1918	1918	0
110	20240927	181300	93736067	1918	1918	1918	1918	0
111	20240927	181200	93736067	1918	1918	1918	1918	0
112	20240927	181100	93736067	1918	1918	1918	1918	0
113	20240927	181000	93736067	1918	1918	1918	1918	0
114	20240927	180900	93736067	1918	1918	1918	1918	0
115	20240927	180800	93736067	1918	1918	1918	1918	0
116	20240927	180700	93736067	1918	1918	1918	1918	0
117	20240927	180600	93736067	1918	1918	1918	1918	0
118	20240927	180500	93736067	1918	1918	1918	1918	0
119	20240927	180400	93736067	1918	1918	1918	1918	0
120	20240927	180300	93736067	1918	1918	1918	1918	0
121	20240927	180200	93736067	1918	1918	1918	1918	0
122	20240927	180100	93736067	1918	1918	1918	1918	138
123	20240927	180000	93736067	1918	1918	1918	1918	0
124	20240927	175900	93736067	1918	1918	1918	1918	0
125	20240927	175800	93736067	1918	1918	1918	1918	0
126	20240927	175700	93736067	1918	1918	1918	1918	0
127	20240927	175600	93736067	1918	1918	1918	1918	0
128	20240927	175500	93736067	1918	1918	1918	1918	0
129	20240927	175400	93736067	1918	1918	1918	1918	0
130	20240927	175300	93736067	1918	1918	1918	1918	0
131	20240927	175200	93736067	1918	1918	1918	1918	0
132	20240927	175100	93736067	1918	1918	1918	1918	0
133	20240927	175000	93736067	1918	1918	1918	1918	0
134	20240927	174900	93736067	1918	1918	1918	1918	0
135	20240927	174800	93736067	1918	1918	1918	1918	0
136	20240927	174700	93736067	1918	1918	1918	1918	0
137	20240927	174600	93736067	1918	1918	1918	1918	0
138	20240927	174500	93736067	1918	1918	1918	1918	0
139	20240927	174400	93736067	1918	1918	1918	1918	0
140	20240927	174300	93736067	1918	1918	1918	1918	0
141	20240927	174200	93736067	1918	1918	1918	1918	0
142	20240927	174100	93736067	1918	1918	1918	1918	0
143	20240927	174000	93736067	1918	1918	1918	1918	0
144	20240927	173900	93736067	1918	1918	1918	1918	0
145	20240927	173800	93736067	1918	1918	1918	1918	0
146	20240927	173700	93736067	1918	1918	1918	1918	0
147	20240927	173600	93736067	1918	1918	1918	1918	0
148	20240927	173500	93736067	1918	1918	1918	1918	0
149	20240927	173400	93736067	1918	1918	1918	1918	0
150	20240927	173300	93736067	1918	1918	1918	1918	0
151	20240927	173200	93736067	1918	1918	1918	1918	0
152	20240927	173100	93736067	1918	1918	1918	1918	138
153	20240927	173000	93736067	1918	1918	1918	1918	0
154	20240927	172900	93736067	1918	1918	1918	1918	0
155	20240927	172800	93736067	1918	1918	1918	1918	0
156	20240927	172700	93736067	1918	1918	1918	1918	0
157	20240927	172600	93736067	1918	1918	1918	1918	0
158	20240927	172500	93736067	1918	1918	1918	1918	0
159	20240927	172400	93736067	1918	1918	1918	1918	0
160	20240927	172300	93736067	1918	1918	1918	1918	0
161	20240927	172200	93736067	1918	1918	1918	1918	0
162	20240927	172100	93736067	1918	1918	1918	1918	0
163	20240927	172000	93736067	1918	1918	1918	1918	0
164	20240927	171900	93736067	1918	1918	1918	1918	0
165	20240927	171800	93736067	1918	1918	1918	1918	0
166	20240927	171700	93736067	1918	1918	1918	1918	0
167	20240927	171600	93736067	1918	1918	1918	1918	0
168	20240927	171500	93736067	1918	1918	1918	1918	0
169	20240927	171400	93736067	1918	1918	1918	1918	0
170	20240927	171300	93736067	1918	1918	1918	1918	0
171	20240927	171200	93736067	1918	1918	1918	1918	0
172	20240927	171100	93736067	1918	1918	1918	1918	0
173	20240927	171000	93736067	1918	1918	1918	1918	0
174	20240927	170900	93736067	1918	1918	1918	1918	0
175	20240927	170800	93736067	1918	1918	1918	1918	0
176	20240927	170700	93736067	1918	1918	1918	1918	0
177	20240927	170600	93736067	1918	1918	1918	1918	0
178	20240927	170500	93736067	1918	1918	1918	1918	0
179	20240927	170400	93736067	1918	1918	1918	1918	0
180	20240927	170300	93736067	1918	1918	1918	1918	0
181	20240927	170200	93736067	1918	1918	1918	1918	0
182	20240927	170100	93736067	1918	1918	1918	1918	138
183	20240927	170000	93736067	1918	1918	1918	1918	0
184	20240927	165900	93736067	1918	1918	1918	1918	0
185	20240927	165800	93736067	1918	1918	1918	1918	0
186	20240927	165700	93736067	1918	1918	1918	1918	0
187	20240927	165600	93736067	1918	1918	1918	1918	0
188	20240927	165500	93736067	1918	1918	1918	1918	0
189	20240927	165400	93736067	1918	1918	1918	1918	0
190	20240927	165300	93736067	1918	1918	1918	1918	0
191	20240927	165200	93736067	1918	1918	1918	1918	0
192	20240927	165100	93736067	1918	1918	1918	1918	0
193	20240927	165000	93736067	1918	1918	1918	1918	0
194	20240927	164900	93736067	1918	1918	1918	1918	0
195	20240927	164800	93736067	1918	1918	1918	1918	0
196	20240927	164700	93736067	1918	1918	1918	1918	0
197	20240927	164600	93736067	1918	1918	1918	1918	0
198	20240927	164500	93736067	1918	1918	1918	1918	0
199	20240927	164400	93736067	1918	1918	1918	1918	0
200	20240927	164300	93736067	1918	1918	1918	1918	0
201	20240927	164200	93736067	1918	1918	1918	1918	0
202	20240927	164100	93736067	1918	1918	1918	1918	0
203	20240927	164000	93736067	1918	1918	1918	1918	0
204	20240927	163900	93736067	1918	1918	1918	1918	0
205	20240927	163800	93736067	1918	1918	1918	1918	0
206	20240927	163700	93736067	1918	1918	1918	1918	0
207	20240927	163600	93736067	1918	1918	1918	1918	0
208	20240927	163500	93736067	1918	1918	1918	1918	0
209	20240927	163400	93736067	1918	1918	1918	1918	0
210	20240927	163300	93736067	1918	1918	1918	1918	0
211	20240927	163200	93736067	1918	1918	1918	1918	0
212	20240927	163100	93736067	1918	1918	1918	1918	138
213	20240927	163000	93736067	1918	1918	1918	1918	0
214	20240927	162900	93736067	1918	1918	1918	1918	0
215	20240927	162800	93736067	1918	1918	1918	1918	0
216	20240927	162700	93736067	1918	1918	1918	1918	0
217	20240927	162600	93736067	1918	1918	1918	1918	0
218	20240927	162500	93736067	1918	1918	1918	1918	0
219	20240927	162400	93736067	1918	1918	1918	1918	0
220	20240927	162300	93736067	1918	1918	1918	1918	0
221	20240927	162200	93736067	1918	1918	1918	1918	0
222	20240927	162100	93736067	1918	1918	1918	1918	0
223	20240927	162000	93736067	1918	1918	1918	1918	0
224	20240927	161900	93736067	1918	1918	1918	1918	0
225	20240927	161800	93736067	1918	1918	1918	1918	0
226	20240927	161700	93736067	1918	1918	1918	1918	0
227	20240927	161600	93736067	1918	1918	1918	1918	0
228	20240927	161500	93736067	1918	1918	1918	1918	0
229	20240927	161400	93736067	1918	1918	1918	1918	0
230	20240927	161300	93736067	1918	1918	1918	1918	0
231	20240927	161200	93736067	1918	1918	1918	1918	0
232	20240927	161100	93736067	1918	1918	1918	1918	0
233	20240927	161000	93736067	1918	1918	1918	1918	0
234	20240927	160900	93736067	1918	1918	1918	1918	0
235	20240927	160800	93736067	1918	1918	1918	1918	0
236	20240927	160700	93736067	1918	1918	1918	1918	0
237	20240927	160600	93736067	1918	1918	1918	1918	0
238	20240927	160500	93736067	1918	1918	1918	1918	0
239	20240927	160400	93736067	1918	1918	1918	1918	0
240	20240927	160300	93736067	1918	1918	1918	1918	0
241	20240927	160200	93736067	1918	1918	1918	1918	0
242	20240927	160100	93736067	1918	1918	1918	1918	138
243	20240927	160000	93736067	1918	1918	1918	1918	0
244	20240927	155900	93736067	1918	1918	1918	1918	0
245	20240927	155800	93736067	1918	1918	1918	1918	0
246	20240927	155700	93736067	1918	1918	1918	1918	0
247	20240927	155600	93736067	1918	1918	1918	1918	0
248	20240927	155500	93736067	1918	1918	1918	1918	0
249	20240927	155400	93736067	1918	1918	1918	1918	0
250	20240927	155300	93736067	1918	1918	1918	1918	0
251	20240927	155200	93736067	1918	1918	1918	1918	0
252	20240927	155100	93736067	1918	1918	1918	1918	0
253	20240927	155000	93736067	1918	1918	1918	1918	0
254	20240927	154900	93736067	1918	1918	1918	1918	0
255	20240927	154800	93736067	1918	1918	1918	1918	0
256	20240927	154700	93736067	1918	1918	1918	1918	0
257	20240927	154600	93736067	1918	1918	1918	1918	0
258	20240927	154500	93736067	1918	1918	1918	1918	0
259	20240927	154400	93736067	1918	1918	1918	1918	0
260	20240927	154300	93736067	1918	1918	1918	1918	0
261	20240927	154200	93736067	1918	1918	1918	1918	0
262	20240927	154100	93736067	1918	1918	1918	1918	0
263	20240927	154000	93736067	1918	1918	1918	1918	0
264	20240927	153900	93736067	1918	1918	1918	1918	0
265	20240927	153800	93736067	1918	1918	1918	1918	0
266	20240927	153700	93736067	1918	1918	1918	1918	0
267	20240927	153600	93736067	1918	1918	1918	1918	0
268	20240927	153500	93736067	1918	1918	1918	1918	0
269	20240927	153400	93736067	1918	1918	1918	1918	0
270	20240927	153300	93736067	1918	1918	1918	1918	0
271	20240927	153200	93736067	1918	1918	1918	1918	0
272	20240927	153100	93736067	1918	1918	1918	1918	138
273	20240927	153000	93736067	1918	1918	1918	1918	138
274	20240927	152900	93471383	1908	1908	1908	1908	0
275	20240927	152800	93471383	1908	1908	1908	1908	0
276	20240927	152700	93471383	1908	1908	1908	1908	0
277	20240927	152600	93471383	1908	1908	1908	1908	0
278	20240927	152500	93471383	1908	1908	1908	1908	0
279	20240927	152400	93471383	1908	1908	1908	1908	0
280	20240927	152300	93471383	1908	1908	1908	1908	0
281	20240927	152200	93471383	1908	1908	1908	1908	0
282	20240927	152100	93471383	1908	1908	1908	1908	0
283	20240927	152000	93471383	1908	1908	1908	1908	0
284	20240927	151900	93471383	1908	1918	1918	1908	151
285	20240927	151800	93183197	1912	1910	1912	1910	14
286	20240927	151700	93156455	1910	1910	1918	1910	74
287	20240927	151600	93014711	1910	1910	1910	1910	7
288	20240927	151500	93001341	1910	1910	1910	1910	6
289	20240927	151400	92989881	1910	1910	1910	1910	6
290	20240927	151300	92978421	1910	1910	1910	1910	6
291	20240927	151200	92966961	1910	1910	1910	1910	6
292	20240927	151100	92955501	1910	1910	1910	1910	6
293	20240927	151000	92944041	1910	1910	1910	1910	7
294	20240927	150900	92930671	1910	1910	1910	1910	1
295	20240927	150800	92928761	1910	1910	1918	1910	258
296	20240927	150700	92434855	1910	1912	1912	1910	2000
297	20240927	150600	88614849	1913	1913	1913	1913	0
298	20240927	150500	88614849	1913	1913	1913	1913	0
299	20240927	150400	88614849	1913	1913	1913	1913	0
300	20240927	150300	88614849	1913	1913	1913	1913	0
301	20240927	150200	88614849	1913	1913	1913	1913	5
302	20240927	150100	88605284	1913	1913	1913	1913	5
303	20240927	150000	88595719	1913	1913	1913	1913	5
304	20240927	145900	88586154	1913	1913	1913	1913	5
305	20240927	145800	88576589	1912	1912	1912	1910	406
306	20240927	145700	87801117	1912	1912	1912	1912	8
307	20240927	145600	87785821	1912	1912	1912	1912	4
308	20240927	145500	87778173	1912	1912	1912	1912	5
309	20240927	145400	87768613	1912	1912	1912	1912	1
310	20240927	145300	87766701	1912	1912	1912	1912	1
311	20240927	145200	87764789	1912	1912	1912	1912	4
312	20240927	145100	87757141	1912	1912	1912	1912	581
313	20240927	145000	86646269	1910	1910	1910	1910	0
314	20240927	144900	86646269	1910	1910	1910	1910	0
315	20240927	144800	86646269	1910	1910	1910	1910	0
316	20240927	144700	86646269	1910	1910	1910	1910	0
317	20240927	144600	86646269	1910	1910	1910	1910	0
318	20240927	144500	86646269	1910	1910	1910	1910	0
319	20240927	144400	86646269	1910	1910	1910	1910	0
320	20240927	144300	86646269	1910	1910	1910	1910	0
321	20240927	144200	86646269	1910	1910	1910	1910	0
322	20240927	144100	86646269	1910	1912	1912	1910	8
323	20240927	144000	86630987	1912	1912	1912	1912	1
324	20240927	143900	86629075	1910	1910	1910	1910	0
325	20240927	143800	86629075	1910	1910	1910	1910	16
326	20240927	143700	86598515	1908	1913	1914	1908	2076
327	20240927	143600	82634760	1909	1909	1909	1909	503
328	20240927	143500	81674533	1909	1910	1910	1909	1000
329	20240927	143400	79765460	1910	1910	1910	1910	0
330	20240927	143300	79765460	1910	1910	1910	1910	1000
331	20240927	143200	77855460	1910	1909	1911	1909	1140
332	20240927	143100	75677625	1909	1909	1909	1909	0
333	20240927	143000	75677625	1909	1909	1909	1909	0
334	20240927	142900	75677625	1909	1909	1909	1909	1
335	20240927	142800	75675716	1908	1908	1908	1908	0
336	20240927	142700	75675716	1908	1908	1908	1908	0
337	20240927	142600	75675716	1908	1908	1908	1908	1000
338	20240927	142500	73767716	1908	1908	1908	1908	500
339	20240927	142400	72813716	1906	1906	1906	1906	955
340	20240927	142300	70993486	1905	1905	1905	1905	0
341	20240927	142200	70993486	1905	1905	1905	1905	0
342	20240927	142100	70993486	1905	1905	1905	1905	0
343	20240927	142000	70993486	1905	1905	1905	1905	0
344	20240927	141900	70993486	1905	1905	1905	1905	0
345	20240927	141800	70993486	1905	1905	1905	1905	1000
346	20240927	141700	69088486	1901	1901	1901	1901	1
347	20240927	141600	69086585	1906	1907	1907	1906	1001
348	20240927	141500	67177679	1910	1909	1910	1909	1527
349	20240927	141400	64262335	1905	1900	1905	1900	3010
350	20240927	141300	58542060	1900	1899	1900	1899	211
351	20240927	141200	58141175	1899	1899	1899	1899	600
352	20240927	141100	57001775	1899	1899	1899	1899	0
353	20240927	141000	57001775	1899	1899	1899	1899	7
354	20240927	140900	56988482	1904	1904	1904	1904	0
355	20240927	140800	56988482	1904	1904	1904	1904	0
356	20240927	140700	56988482	1904	1905	1905	1904	1100
357	20240927	140600	54893082	1904	1905	1905	1904	20
358	20240927	140500	54854987	1905	1905	1905	1905	1000
359	20240927	140400	52949987	1905	1905	1905	1905	1000
360	20240927	140300	51044987	1905	1905	1905	1905	1000
361	20240927	140200	49139987	1905	1908	1908	1905	800
362	20240927	140100	47615834	1909	1908	1909	1908	1583
363	20240927	140000	44594578	1908	1908	1908	1908	0
364	20240927	135900	44594578	1908	1908	1908	1908	0
365	20240927	135800	44594578	1908	1908	1908	1908	0
366	20240927	135700	44594578	1908	1908	1908	1908	0
367	20240927	135600	44594578	1908	1908	1908	1908	363
368	20240927	135500	43901974	1908	1907	1908	1907	83
369	20240927	135400	43743638	1907	1907	1907	1907	2
370	20240927	135300	43739824	1905	1904	1905	1904	42
371	20240927	135200	43659828	1904	1899	1904	1899	1681
372	20240927	135100	40463628	1899	1895	1899	1895	1501
373	20240927	135000	37613846	1892	1892	1892	1892	0
374	20240927	134900	37613846	1892	1892	1892	1892	0
375	20240927	134800	37613846	1892	1892	1892	1892	112
376	20240927	134700	37401942	1892	1892	1892	1892	0
377	20240927	134600	37401942	1892	1892	1892	1892	300
378	20240927	134500	36834342	1891	1891	1891	1891	1000
379	20240927	134400	34943342	1888	1888	1888	1888	58
380	20240927	134300	34833838	1888	1888	1888	1888	0
381	20240927	134200	34833838	1888	1888	1888	1888	0
382	20240927	134100	34833838	1888	1891	1892	1888	412
383	20240927	134000	34054983	1890	1890	1890	1890	2
384	20240927	133900	34051203	1889	1889	1889	1889	1727
385	20240927	133800	30788900	1888	1888	1888	1888	0
386	20240927	133700	30788900	1888	1888	1888	1888	1571
387	20240927	133600	27822852	1883	1883	1883	1883	0
388	20240927	133500	27822852	1883	1883	1883	1883	27
389	20240927	133400	27772011	1884	1884	1884	1884	0
390	20240927	133300	27772011	1884	1884	1884	1884	0
391	20240927	133200	27772011	1884	1884	1884	1884	0
392	20240927	133100	27772011	1884	1884	1884	1884	200
393	20240927	133000	27395211	1884	1884	1884	1884	0
394	20240927	132900	27395211	1884	1884	1884	1884	0
395	20240927	132800	27395211	1884	1884	1884	1884	0
396	20240927	132700	27395211	1884	1884	1884	1884	487
397	20240927	132600	26477703	1888	1888	1888	1888	0
398	20240927	132500	26477703	1888	1888	1888	1888	0
399	20240927	132400	26477703	1888	1888	1888	1888	0
400	20240927	132300	26477703	1888	1888	1888	1888	0
401	20240927	132200	26477703	1888	1888	1888	1888	0
402	20240927	132100	26477703	1888	1888	1888	1888	0
403	20240927	132000	26477703	1888	1888	1888	1888	0
404	20240927	131900	26477703	1888	1888	1888	1888	0
405	20240927	131800	26477703	1888	1888	1888	1888	0
406	20240927	131700	26477703	1888	1888	1888	1888	0
407	20240927	131600	26477703	1888	1888	1888	1888	0
408	20240927	131500	26477703	1888	1888	1888	1888	0
409	20240927	131400	26477703	1888	1888	1888	1888	0
410	20240927	131300	26477703	1888	1888	1888	1888	0
411	20240927	131200	26477703	1888	1888	1888	1888	0
412	20240927	131100	26477703	1888	1888	1888	1888	805
413	20240927	131000	24957863	1884	1884	1884	1884	0
414	20240927	130900	24957863	1884	1884	1884	1884	100
415	20240927	130800	24769463	1884	1884	1884	1884	0
416	20240927	130700	24769463	1884	1884	1884	1884	0
417	20240927	130600	24769463	1884	1884	1884	1884	0
418	20240927	130500	24769463	1884	1884	1884	1884	0
419	20240927	130400	24769463	1884	1884	1884	1884	0
420	20240927	130300	24769463	1884	1884	1884	1884	0
421	20240927	130200	24769463	1884	1884	1884	1884	1011
422	20240927	130100	22864739	1889	1889	1889	1889	0
423	20240927	130000	22864739	1889	1889	1889	1889	0
424	20240927	125900	22864739	1889	1889	1889	1889	0
425	20240927	125800	22864739	1889	1889	1889	1889	0
426	20240927	125700	22864739	1889	1889	1889	1889	0
427	20240927	125600	22864739	1889	1889	1889	1889	0
428	20240927	125500	22864739	1889	1889	1889	1889	0
429	20240927	125400	22864739	1889	1889	1889	1889	0
430	20240927	125300	22864739	1889	1889	1889	1889	0
431	20240927	125200	22864739	1889	1889	1889	1889	0
432	20240927	125100	22864739	1889	1889	1889	1889	0
433	20240927	125000	22864739	1889	1889	1889	1889	0
434	20240927	124900	22864739	1889	1889	1889	1889	0
435	20240927	124800	22864739	1889	1889	1889	1889	0
436	20240927	124700	22864739	1889	1889	1889	1889	0
437	20240927	124600	22864739	1889	1889	1889	1889	0
438	20240927	124500	22864739	1889	1889	1889	1889	0
439	20240927	124400	22864739	1889	1889	1889	1889	0
440	20240927	124300	22864739	1889	1889	1889	1889	0
441	20240927	124200	22864739	1889	1889	1889	1889	0
442	20240927	124100	22864739	1889	1889	1889	1889	0
443	20240927	124000	22864739	1889	1889	1889	1889	0
444	20240927	123900	22864739	1889	1889	1889	1889	0
445	20240927	123800	22864739	1889	1889	1889	1889	0
446	20240927	123700	22864739	1889	1889	1889	1889	0
447	20240927	123600	22864739	1889	1889	1889	1889	0
448	20240927	123500	22864739	1889	1889	1889	1889	0
449	20240927	123400	22864739	1889	1889	1889	1889	0
450	20240927	123300	22864739	1889	1889	1889	1889	0
451	20240927	123200	22864739	1889	1889	1889	1889	0
452	20240927	123100	22864739	1889	1889	1889	1889	0
453	20240927	123000	22864739	1889	1889	1889	1889	0
454	20240927	122900	22864739	1889	1889	1889	1889	0
455	20240927	122800	22864739	1889	1889	1889	1889	0
456	20240927	122700	22864739	1889	1889	1889	1889	0
457	20240927	122600	22864739	1889	1889	1889	1889	0
458	20240927	122500	22864739	1889	1889	1889	1889	0
459	20240927	122400	22864739	1889	1889	1889	1889	0
460	20240927	122300	22864739	1889	1889	1889	1889	0
461	20240927	122200	22864739	1889	1889	1889	1889	0
462	20240927	122100	22864739	1889	1889	1889	1889	0
463	20240927	122000	22864739	1889	1889	1889	1889	0
464	20240927	121900	22864739	1889	1889	1889	1889	0
465	20240927	121800	22864739	1889	1889	1889	1889	0
466	20240927	121700	22864739	1889	1889	1889	1889	0
467	20240927	121600	22864739	1889	1889	1889	1889	0
468	20240927	121500	22864739	1889	1889	1889	1889	0
469	20240927	121400	22864739	1889	1889	1889	1889	0
470	20240927	121300	22864739	1889	1889	1889	1889	0
471	20240927	121200	22864739	1889	1889	1889	1889	0
472	20240927	121100	22864739	1889	1889	1889	1889	0
473	20240927	121000	22864739	1889	1889	1889	1889	0
474	20240927	120900	22864739	1889	1887	1889	1886	966
475	20240927	120800	21042535	1886	1886	1886	1886	0
476	20240927	120700	21042535	1886	1886	1886	1886	0
477	20240927	120600	21042535	1886	1886	1886	1886	0
478	20240927	120500	21042535	1886	1886	1886	1886	0
479	20240927	120400	21042535	1886	1886	1886	1886	0
480	20240927	120300	21042535	1886	1886	1886	1886	0
481	20240927	120200	21042535	1886	1886	1886	1886	0
482	20240927	120100	21042535	1886	1886	1886	1886	0
483	20240927	120000	21042535	1886	1886	1886	1886	0
484	20240927	115900	21042535	1886	1886	1886	1886	0
485	20240927	115800	21042535	1886	1886	1886	1886	0
486	20240927	115700	21042535	1886	1886	1886	1886	0
487	20240927	115600	21042535	1886	1886	1886	1886	0
488	20240927	115500	21042535	1886	1886	1886	1886	0
489	20240927	115400	21042535	1886	1886	1886	1886	0
490	20240927	115300	21042535	1886	1886	1886	1886	0
491	20240927	115200	21042535	1886	1886	1886	1886	0
492	20240927	115100	21042535	1886	1886	1886	1886	0
493	20240927	115000	21042535	1886	1886	1886	1886	0
494	20240927	114900	21042535	1886	1886	1886	1886	0
495	20240927	114800	21042535	1886	1886	1886	1886	0
496	20240927	114700	21042535	1886	1886	1886	1886	0
497	20240927	114600	21042535	1886	1886	1886	1886	0
498	20240927	114500	21042535	1886	1886	1886	1886	0
499	20240927	114400	21042535	1886	1886	1886	1886	0
500	20240927	114300	21042535	1886	1886	1886	1886	1
501	20240927	114200	21040649	1886	1886	1886	1886	0
502	20240927	114100	21040649	1886	1886	1886	1886	0
503	20240927	114000	21040649	1886	1886	1886	1886	0
504	20240927	113900	21040649	1886	1886	1886	1886	0
505	20240927	113800	21040649	1886	1886	1886	1886	0
506	20240927	113700	21040649	1886	1886	1886	1886	796
507	20240927	113600	19539393	1886	1886	1886	1886	17
508	20240927	113500	19507331	1892	1880	1892	1880	150
509	20240927	113400	19224662	1879	1877	1879	1877	288
510	20240927	113300	18683820	1876	1876	1876	1876	0
511	20240927	113200	18683820	1876	1875	1876	1875	17
512	20240927	113100	18651938	1874	1874	1874	1874	0
513	20240927	113000	18651938	1874	1874	1874	1874	0
514	20240927	112900	18651938	1874	1874	1874	1874	0
515	20240927	112800	18651938	1874	1874	1874	1874	0
516	20240927	112700	18651938	1874	1874	1874	1874	0
517	20240927	112600	18651938	1874	1874	1874	1874	0
518	20240927	112500	18651938	1874	1874	1874	1874	0
519	20240927	112400	18651938	1874	1874	1874	1874	0
520	20240927	112300	18651938	1874	1874	1874	1874	0
521	20240927	112200	18651938	1874	1874	1874	1874	0
522	20240927	112100	18651938	1874	1874	1874	1874	0
523	20240927	112000	18651938	1874	1874	1874	1874	0
524	20240927	111900	18651938	1874	1874	1874	1874	0
525	20240927	111800	18651938	1874	1874	1874	1874	0
526	20240927	111700	18651938	1874	1874	1874	1874	0
527	20240927	111600	18651938	1874	1874	1874	1874	0
528	20240927	111500	18651938	1874	1874	1874	1874	0
529	20240927	111400	18651938	1874	1874	1874	1874	1
530	20240927	111300	18650064	1867	1867	1867	1867	0
531	20240927	111200	18650064	1867	1867	1867	1867	0
532	20240927	111100	18650064	1867	1867	1867	1867	0
533	20240927	111000	18650064	1867	1867	1867	1867	0
534	20240927	110900	18650064	1867	1867	1867	1867	0
535	20240927	110800	18650064	1867	1867	1867	1867	5
536	20240927	110700	18640729	1867	1867	1867	1867	10
537	20240927	110600	18622059	1867	1867	1867	1867	18
538	20240927	110500	18588453	1867	1867	1867	1867	17
539	20240927	110400	18556714	1867	1867	1867	1867	17
540	20240927	110300	18524975	1867	1867	1867	1867	7
541	20240927	110200	18511906	1867	1867	1867	1867	7
542	20240927	110100	18498837	1867	1867	1867	1867	0
543	20240927	110000	18498837	1867	1867	1867	1867	0
544	20240927	105900	18498837	1867	1867	1867	1867	0
545	20240927	105800	18498837	1867	1867	1867	1867	1
546	20240927	105700	18496970	1867	1867	1867	1867	7
547	20240927	105600	18483901	1867	1867	1867	1867	7
548	20240927	105500	18470832	1867	1867	1867	1867	7
549	20240927	105400	18457763	1867	1867	1867	1867	6
550	20240927	105300	18446561	1867	1867	1867	1867	4
551	20240927	105200	18439093	1865	1865	1865	1865	0
552	20240927	105100	18439093	1865	1865	1865	1865	0
553	20240927	105000	18439093	1865	1865	1865	1865	0
554	20240927	104900	18439093	1865	1865	1865	1865	0
555	20240927	104800	18439093	1865	1865	1865	1865	0
556	20240927	104700	18439093	1865	1865	1865	1865	0
557	20240927	104600	18439093	1865	1865	1865	1865	0
558	20240927	104500	18439093	1865	1865	1865	1865	0
559	20240927	104400	18439093	1865	1865	1865	1865	0
560	20240927	104300	18439093	1865	1865	1865	1865	0
561	20240927	104200	18439093	1865	1865	1865	1865	0
562	20240927	104100	18439093	1865	1865	1865	1865	0
563	20240927	104000	18439093	1865	1865	1865	1865	0
564	20240927	103900	18439093	1865	1865	1865	1865	0
565	20240927	103800	18439093	1865	1865	1865	1865	0
566	20240927	103700	18439093	1865	1865	1865	1865	0
567	20240927	103600	18439093	1865	1865	1865	1865	0
568	20240927	103500	18439093	1865	1867	1867	1865	24
569	20240927	103400	18394327	1867	1867	1867	1867	2
570	20240927	103300	18390593	1867	1867	1867	1867	0
571	20240927	103200	18390593	1867	1867	1867	1867	0
572	20240927	103100	18390593	1867	1867	1867	1867	0
573	20240927	103000	18390593	1867	1867	1867	1867	0
574	20240927	102900	18390593	1867	1867	1867	1867	0
575	20240927	102800	18390593	1867	1867	1867	1867	1
576	20240927	102700	18388726	1867	1867	1867	1867	1
577	20240927	102600	18386859	1867	1867	1867	1867	0
578	20240927	102500	18386859	1867	1867	1867	1867	6
579	20240927	102400	18375657	1867	1867	1867	1867	0
580	20240927	102300	18375657	1867	1867	1867	1867	7
581	20240927	102200	18362588	1867	1867	1867	1867	13
582	20240927	102100	18338317	1867	1867	1867	1867	7
583	20240927	102000	18325248	1867	1867	1867	1867	2
584	20240927	101900	18321514	1867	1867	1867	1867	5
585	20240927	101800	18312179	1867	1867	1867	1867	7
586	20240927	101700	18299110	1865	1867	1867	1865	120
587	20240927	101600	18075288	1869	1869	1869	1869	0
588	20240927	101500	18075288	1869	1869	1869	1869	3
589	20240927	101400	18069681	1869	1869	1869	1869	6
590	20240927	101300	18058467	1869	1869	1869	1869	5
591	20240927	101200	18049122	1868	1868	1868	1868	0
592	20240927	101100	18049122	1868	1871	1872	1868	3
593	20240927	101000	18043511	1869	1869	1869	1869	7
594	20240927	100900	18030428	1869	1869	1869	1869	12
595	20240927	100800	18008000	1869	1869	1869	1869	0
596	20240927	100700	18008000	1869	1869	1878	1869	211
597	20240927	100600	17611859	1869	1869	1878	1869	226
598	20240927	100500	17187531	1869	1867	1869	1867	4
599	20240927	100400	17180059	1867	1867	1867	1867	13
600	20240927	100300	17155788	1867	1867	1867	1867	7
601	20240927	100200	17142719	1867	1867	1867	1867	7
602	20240927	100100	17129650	1878	1873	1878	1873	8
603	20240927	100000	17114634	1870	1870	1870	1870	0
604	20240927	095900	17114634	1870	1870	1870	1870	0
605	20240927	095800	17114634	1870	1870	1870	1870	3
606	20240927	095700	17109024	1870	1868	1870	1868	34
607	20240927	095600	17045448	1868	1872	1872	1867	98
608	20240927	095500	16862076	1879	1879	1879	1879	0
609	20240927	095400	16862076	1879	1879	1879	1879	0
610	20240927	095300	16862076	1879	1879	1879	1879	0
611	20240927	095200	16862076	1879	1874	1879	1874	120
612	20240927	095100	16637162	1873	1873	1873	1873	0
613	20240927	095000	16637162	1873	1873	1873	1873	339
614	20240927	094900	16002215	1872	1870	1872	1870	39
615	20240927	094800	15929213	1868	1868	1868	1868	5
616	20240927	094700	15919873	1868	1868	1868	1868	6
617	20240927	094600	15908665	1868	1868	1868	1868	5
618	20240927	094500	15899325	1868	1871	1873	1868	69
619	20240927	094400	15770107	1873	1870	1873	1870	245
620	20240927	094300	15311253	1870	1867	1870	1867	34
621	20240927	094200	15247682	1866	1866	1866	1866	5
622	20240927	094100	15238352	1866	1866	1866	1866	6
623	20240927	094000	15227156	1866	1864	1866	1864	17
624	20240927	093900	15195462	1863	1863	1863	1863	6
625	20240927	093800	15184284	1863	1862	1863	1862	4
626	20240927	093700	15176834	1862	1862	1862	1862	1
627	20240927	093600	15174972	1862	1862	1862	1862	0
628	20240927	093500	15174972	1862	1862	1862	1862	4
629	20240927	093400	15167524	1862	1862	1862	1862	1
630	20240927	093300	15165662	1862	1862	1862	1862	1
631	20240927	093200	15163800	1864	1860	1864	1860	443
632	20240927	093100	14338100	1864	1860	1864	1860	4
633	20240927	093000	14330648	1858	1858	1858	1858	0
634	20240927	092900	14330648	1858	1858	1858	1858	0
635	20240927	092800	14330648	1858	1868	1868	1858	3211
636	20240927	092700	8342589	1870	1868	1870	1868	7
637	20240927	092600	8329507	1868	1868	1869	1868	5
638	20240927	092500	8320165	1868	1868	1868	1868	0
639	20240927	092400	8320165	1868	1868	1868	1868	3
640	20240927	092300	8314561	1870	1870	1870	1868	5
641	20240927	092200	8305215	1868	1869	1872	1868	17
642	20240927	092100	8273429	1870	1869	1873	1869	653
643	20240927	092000	7050765	1870	1868	1870	1868	47
644	20240927	091900	6962925	1870	1868	1870	1868	9
645	20240927	091800	6946104	1869	1868	1871	1868	12
646	20240927	091700	6923671	1869	1868	1869	1868	13
647	20240927	091600	6899385	1868	1868	1869	1868	1078
648	20240927	091500	4885678	1868	1872	1872	1868	1015
649	20240927	091400	2989602	1873	1876	1876	1873	127
650	20240927	091300	2751673	1876	1876	1876	1876	1
651	20240927	091200	2749797	1879	1879	1879	1879	0
652	20240927	091100	2749797	1879	1879	1879	1879	0
653	20240927	091000	2749797	1879	1879	1879	1879	0
654	20240927	090900	2749797	1879	1879	1879	1879	0
655	20240927	090800	2749797	1879	1879	1879	1879	0
656	20240927	090700	2749797	1879	1879	1879	1879	0
657	20240927	090600	2749797	1879	1879	1879	1879	0
658	20240927	090500	2749797	1879	1879	1879	1879	0
659	20240927	090400	2749797	1879	1876	1879	1876	4
660	20240927	090300	2742287	1875	1875	1875	1875	0
661	20240927	090200	2742287	1875	1870	1875	1870	81
662	20240927	090100	2590489	1869	1869	1869	1869	0
663	20240927	090000	2590489	1869	1865	1869	1865	307