KissMeData/017900/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	190400	155428044	1865	1865	1865	1865	2173
3	20240924	190300	155428044	1865	1865	1865	1865	0
4	20240924	190200	155428044	1865	1865	1865	1865	0
5	20240924	190100	155428044	1865	1865	1865	1865	0
6	20240924	190000	155428044	1865	1865	1865	1865	0
7	20240924	185900	155428044	1865	1865	1865	1865	0
8	20240924	185800	155428044	1865	1865	1865	1865	0
9	20240924	185700	155428044	1865	1865	1865	1865	0
10	20240924	185600	155428044	1865	1865	1865	1865	0
11	20240924	185500	155428044	1865	1865	1865	1865	0
12	20240924	185400	155428044	1865	1865	1865	1865	0
13	20240924	185300	155428044	1865	1865	1865	1865	0
14	20240924	185200	155428044	1865	1865	1865	1865	0
15	20240924	185100	155428044	1865	1865	1865	1865	0
16	20240924	185000	155428044	1865	1865	1865	1865	0
17	20240924	184900	155428044	1865	1865	1865	1865	0
18	20240924	184800	155428044	1865	1865	1865	1865	0
19	20240924	184700	155428044	1865	1865	1865	1865	0
20	20240924	184600	155428044	1865	1865	1865	1865	0
21	20240924	184500	155428044	1865	1865	1865	1865	0
22	20240924	184400	155428044	1865	1865	1865	1865	0
23	20240924	184300	155428044	1865	1865	1865	1865	0
24	20240924	184200	155428044	1865	1865	1865	1865	0
25	20240924	184100	155428044	1865	1865	1865	1865	0
26	20240924	184000	155428044	1865	1865	1865	1865	0
27	20240924	183900	155428044	1865	1865	1865	1865	0
28	20240924	183800	155428044	1865	1865	1865	1865	0
29	20240924	183700	155428044	1865	1865	1865	1865	0
30	20240924	183600	155428044	1865	1865	1865	1865	0
31	20240924	183500	155428044	1865	1865	1865	1865	0
32	20240924	183400	155428044	1865	1865	1865	1865	2173
33	20240924	183300	155428044	1865	1865	1865	1865	0
34	20240924	183200	155428044	1865	1865	1865	1865	0
35	20240924	183100	155428044	1865	1865	1865	1865	0
36	20240924	183000	155428044	1865	1865	1865	1865	0
37	20240924	182900	155428044	1865	1865	1865	1865	0
38	20240924	182800	155428044	1865	1865	1865	1865	0
39	20240924	182700	155428044	1865	1865	1865	1865	0
40	20240924	182600	155428044	1865	1865	1865	1865	0
41	20240924	182500	155428044	1865	1865	1865	1865	0
42	20240924	182400	155428044	1865	1865	1865	1865	0
43	20240924	182300	155428044	1865	1865	1865	1865	0
44	20240924	182200	155428044	1865	1865	1865	1865	0
45	20240924	182100	155428044	1865	1865	1865	1865	0
46	20240924	182000	155428044	1865	1865	1865	1865	0
47	20240924	181900	155428044	1865	1865	1865	1865	0
48	20240924	181800	155428044	1865	1865	1865	1865	0
49	20240924	181700	155428044	1865	1865	1865	1865	0
50	20240924	181600	155428044	1865	1865	1865	1865	0
51	20240924	181500	155428044	1865	1865	1865	1865	0
52	20240924	181400	155428044	1865	1865	1865	1865	0
53	20240924	181300	155428044	1865	1865	1865	1865	0
54	20240924	181200	155428044	1865	1865	1865	1865	0
55	20240924	181100	155428044	1865	1865	1865	1865	0
56	20240924	181000	155428044	1865	1865	1865	1865	0
57	20240924	180900	155428044	1865	1865	1865	1865	0
58	20240924	180800	155428044	1865	1865	1865	1865	0
59	20240924	180700	155428044	1865	1865	1865	1865	0
60	20240924	180600	155428044	1865	1865	1865	1865	0
61	20240924	180500	155428044	1865	1865	1865	1865	0
62	20240924	180400	155428044	1865	1865	1865	1865	2173
63	20240924	180300	155428044	1865	1865	1865	1865	0
64	20240924	180200	155428044	1865	1865	1865	1865	0
65	20240924	180100	155428044	1865	1865	1865	1865	0
66	20240924	180000	155428044	1865	1865	1865	1865	0
67	20240924	175900	155428044	1865	1865	1865	1865	0
68	20240924	175800	155428044	1865	1865	1865	1865	0
69	20240924	175700	155428044	1865	1865	1865	1865	0
70	20240924	175600	155428044	1865	1865	1865	1865	0
71	20240924	175500	155428044	1865	1865	1865	1865	0
72	20240924	175400	155428044	1865	1865	1865	1865	0
73	20240924	175300	155428044	1865	1865	1865	1865	0
74	20240924	175200	155428044	1865	1865	1865	1865	0
75	20240924	175100	155428044	1865	1865	1865	1865	0
76	20240924	175000	155428044	1865	1865	1865	1865	0
77	20240924	174900	155428044	1865	1865	1865	1865	0
78	20240924	174800	155428044	1865	1865	1865	1865	0
79	20240924	174700	155428044	1865	1865	1865	1865	0
80	20240924	174600	155428044	1865	1865	1865	1865	0
81	20240924	174500	155428044	1865	1865	1865	1865	0
82	20240924	174400	155428044	1865	1865	1865	1865	0
83	20240924	174300	155428044	1865	1865	1865	1865	0
84	20240924	174200	155428044	1865	1865	1865	1865	0
85	20240924	174100	155428044	1865	1865	1865	1865	0
86	20240924	174000	155428044	1865	1865	1865	1865	0
87	20240924	173900	155428044	1865	1865	1865	1865	0
88	20240924	173800	155428044	1865	1865	1865	1865	0
89	20240924	173700	155428044	1865	1865	1865	1865	0
90	20240924	173600	155428044	1865	1865	1865	1865	0
91	20240924	173500	155428044	1865	1865	1865	1865	0
92	20240924	173400	155428044	1865	1865	1865	1865	2173
93	20240924	173300	155428044	1865	1865	1865	1865	0
94	20240924	173200	155428044	1865	1865	1865	1865	0
95	20240924	173100	155428044	1865	1865	1865	1865	0
96	20240924	173000	155428044	1865	1865	1865	1865	0
97	20240924	172900	155428044	1865	1865	1865	1865	0
98	20240924	172800	155428044	1865	1865	1865	1865	0
99	20240924	172700	155428044	1865	1865	1865	1865	0
100	20240924	172600	155428044	1865	1865	1865	1865	0
101	20240924	172500	155428044	1865	1865	1865	1865	0
102	20240924	172400	155428044	1865	1865	1865	1865	0
103	20240924	172300	155428044	1865	1865	1865	1865	0
104	20240924	172200	155428044	1865	1865	1865	1865	0
105	20240924	172100	155428044	1865	1865	1865	1865	0
106	20240924	172000	155428044	1865	1865	1865	1865	0
107	20240924	171900	155428044	1865	1865	1865	1865	0
108	20240924	171800	155428044	1865	1865	1865	1865	0
109	20240924	171700	155428044	1865	1865	1865	1865	0
110	20240924	171600	155428044	1865	1865	1865	1865	0
111	20240924	171500	155428044	1865	1865	1865	1865	0
112	20240924	171400	155428044	1865	1865	1865	1865	0
113	20240924	171300	155428044	1865	1865	1865	1865	0
114	20240924	171200	155428044	1865	1865	1865	1865	0
115	20240924	171100	155428044	1865	1865	1865	1865	0
116	20240924	171000	155428044	1865	1865	1865	1865	0
117	20240924	170900	155428044	1865	1865	1865	1865	0
118	20240924	170800	155428044	1865	1865	1865	1865	0
119	20240924	170700	155428044	1865	1865	1865	1865	0
120	20240924	170600	155428044	1865	1865	1865	1865	0
121	20240924	170500	155428044	1865	1865	1865	1865	0
122	20240924	170400	155428044	1865	1865	1865	1865	2173
123	20240924	170300	155428044	1865	1865	1865	1865	0
124	20240924	170200	155428044	1865	1865	1865	1865	0
125	20240924	170100	155428044	1865	1865	1865	1865	0
126	20240924	170000	155428044	1865	1865	1865	1865	0
127	20240924	165900	155428044	1865	1865	1865	1865	0
128	20240924	165800	155428044	1865	1865	1865	1865	0
129	20240924	165700	155428044	1865	1865	1865	1865	0
130	20240924	165600	155428044	1865	1865	1865	1865	0
131	20240924	165500	155428044	1865	1865	1865	1865	0
132	20240924	165400	155428044	1865	1865	1865	1865	0
133	20240924	165300	155428044	1865	1865	1865	1865	0
134	20240924	165200	155428044	1865	1865	1865	1865	0
135	20240924	165100	155428044	1865	1865	1865	1865	0
136	20240924	165000	155428044	1865	1865	1865	1865	0
137	20240924	164900	155428044	1865	1865	1865	1865	0
138	20240924	164800	155428044	1865	1865	1865	1865	0
139	20240924	164700	155428044	1865	1865	1865	1865	0
140	20240924	164600	155428044	1865	1865	1865	1865	0
141	20240924	164500	155428044	1865	1865	1865	1865	0
142	20240924	164400	155428044	1865	1865	1865	1865	0
143	20240924	164300	155428044	1865	1865	1865	1865	0
144	20240924	164200	155428044	1865	1865	1865	1865	0
145	20240924	164100	155428044	1865	1865	1865	1865	0
146	20240924	164000	155428044	1865	1865	1865	1865	0
147	20240924	163900	155428044	1865	1865	1865	1865	0
148	20240924	163800	155428044	1865	1865	1865	1865	0
149	20240924	163700	155428044	1865	1865	1865	1865	0
150	20240924	163600	155428044	1865	1865	1865	1865	0
151	20240924	163500	155428044	1865	1865	1865	1865	0
152	20240924	163400	155428044	1865	1865	1865	1865	2173
153	20240924	163300	155428044	1865	1865	1865	1865	0
154	20240924	163200	155428044	1865	1865	1865	1865	0
155	20240924	163100	155428044	1865	1865	1865	1865	0
156	20240924	163000	155428044	1865	1865	1865	1865	0
157	20240924	162900	155428044	1865	1865	1865	1865	0
158	20240924	162800	155428044	1865	1865	1865	1865	0
159	20240924	162700	155428044	1865	1865	1865	1865	0
160	20240924	162600	155428044	1865	1865	1865	1865	0
161	20240924	162500	155428044	1865	1865	1865	1865	0
162	20240924	162400	155428044	1865	1865	1865	1865	0
163	20240924	162300	155428044	1865	1865	1865	1865	0
164	20240924	162200	155428044	1865	1865	1865	1865	0
165	20240924	162100	155428044	1865	1865	1865	1865	0
166	20240924	162000	155428044	1865	1865	1865	1865	0
167	20240924	161900	155428044	1865	1865	1865	1865	0
168	20240924	161800	155428044	1865	1865	1865	1865	0
169	20240924	161700	155428044	1865	1865	1865	1865	0
170	20240924	161600	155428044	1865	1865	1865	1865	0
171	20240924	161500	155428044	1865	1865	1865	1865	0
172	20240924	161400	155428044	1865	1865	1865	1865	0
173	20240924	161300	155428044	1865	1865	1865	1865	0
174	20240924	161200	155428044	1865	1865	1865	1865	0
175	20240924	161100	155428044	1865	1865	1865	1865	0
176	20240924	161000	155428044	1865	1865	1865	1865	0
177	20240924	160900	155428044	1865	1865	1865	1865	0
178	20240924	160800	155428044	1865	1865	1865	1865	0
179	20240924	160700	155428044	1865	1865	1865	1865	0
180	20240924	160600	155428044	1865	1865	1865	1865	0
181	20240924	160500	155428044	1865	1865	1865	1865	0
182	20240924	160400	155428044	1865	1865	1865	1865	2173
183	20240924	160300	155428044	1865	1865	1865	1865	0
184	20240924	160200	155428044	1865	1865	1865	1865	0
185	20240924	160100	155428044	1865	1865	1865	1865	0
186	20240924	160000	155428044	1865	1865	1865	1865	0
187	20240924	155900	155428044	1865	1865	1865	1865	0
188	20240924	155800	155428044	1865	1865	1865	1865	0
189	20240924	155700	155428044	1865	1865	1865	1865	0
190	20240924	155600	155428044	1865	1865	1865	1865	0
191	20240924	155500	155428044	1865	1865	1865	1865	0
192	20240924	155400	155428044	1865	1865	1865	1865	0
193	20240924	155300	155428044	1865	1865	1865	1865	0
194	20240924	155200	155428044	1865	1865	1865	1865	0
195	20240924	155100	155428044	1865	1865	1865	1865	0
196	20240924	155000	155428044	1865	1865	1865	1865	0
197	20240924	154900	155428044	1865	1865	1865	1865	0
198	20240924	154800	155428044	1865	1865	1865	1865	0
199	20240924	154700	155428044	1865	1865	1865	1865	0
200	20240924	154600	155428044	1865	1865	1865	1865	0
201	20240924	154500	155428044	1865	1865	1865	1865	0
202	20240924	154400	155428044	1865	1865	1865	1865	0
203	20240924	154300	155428044	1865	1865	1865	1865	0
204	20240924	154200	155428044	1865	1865	1865	1865	0
205	20240924	154100	155428044	1865	1865	1865	1865	0
206	20240924	154000	155428044	1865	1865	1865	1865	0
207	20240924	153900	155428044	1865	1865	1865	1865	0
208	20240924	153800	155428044	1865	1865	1865	1865	0
209	20240924	153700	155428044	1865	1865	1865	1865	0
210	20240924	153600	155428044	1865	1865	1865	1865	0
211	20240924	153500	155428044	1865	1865	1865	1865	0
212	20240924	153400	155428044	1865	1865	1865	1865	2173
213	20240924	153300	155428044	1865	1865	1865	1865	0
214	20240924	153200	155428044	1865	1865	1865	1865	0
215	20240924	153100	155428044	1865	1865	1865	1865	0
216	20240924	153000	155428044	1865	1865	1865	1865	2173
217	20240924	152900	151375399	1872	1872	1872	1872	0
218	20240924	152800	151375399	1872	1872	1872	1872	0
219	20240924	152700	151375399	1872	1872	1872	1872	0
220	20240924	152600	151375399	1872	1872	1872	1872	0
221	20240924	152500	151375399	1872	1872	1872	1872	0
222	20240924	152400	151375399	1872	1872	1872	1872	0
223	20240924	152300	151375399	1872	1872	1872	1872	0
224	20240924	152200	151375399	1872	1872	1872	1872	0
225	20240924	152100	151375399	1872	1872	1872	1872	0
226	20240924	152000	151375399	1872	1872	1872	1872	0
227	20240924	151900	151375399	1872	1866	1872	1866	560
228	20240924	151800	150330415	1870	1870	1870	1870	1
229	20240924	151700	150328545	1866	1866	1866	1866	0
230	20240924	151600	150328545	1866	1866	1866	1866	1
231	20240924	151500	150326679	1865	1865	1865	1865	0
232	20240924	151400	150326679	1865	1865	1865	1865	0
233	20240924	151300	150326679	1865	1872	1872	1865	10
234	20240924	151200	150307966	1865	1865	1865	1865	1
235	20240924	151100	150306101	1872	1872	1872	1872	1
236	20240924	151000	150304229	1864	1867	1867	1864	277
237	20240924	150900	149787394	1867	1867	1867	1867	0
238	20240924	150800	149787394	1867	1867	1867	1867	1
239	20240924	150700	149785527	1870	1870	1870	1870	0
240	20240924	150600	149785527	1870	1870	1870	1867	482
241	20240924	150500	148884190	1870	1870	1870	1870	74
242	20240924	150400	148745810	1865	1865	1865	1865	0
243	20240924	150300	148745810	1865	1865	1865	1865	0
244	20240924	150200	148745810	1865	1865	1865	1865	0
245	20240924	150100	148745810	1865	1865	1865	1865	0
246	20240924	150000	148745810	1865	1865	1865	1865	0
247	20240924	145900	148745810	1865	1865	1865	1865	0
248	20240924	145800	148745810	1865	1865	1865	1865	0
249	20240924	145700	148745810	1865	1865	1865	1865	0
250	20240924	145600	148745810	1865	1865	1865	1865	0
251	20240924	145500	148745810	1865	1865	1865	1865	0
252	20240924	145400	148745810	1865	1865	1865	1865	0
253	20240924	145300	148745810	1865	1865	1865	1865	0
254	20240924	145200	148745810	1865	1865	1865	1865	0
255	20240924	145100	148745810	1865	1865	1865	1865	0
256	20240924	145000	148745810	1865	1865	1865	1865	0
257	20240924	144900	148745810	1865	1865	1865	1865	0
258	20240924	144800	148745810	1865	1865	1865	1865	10
259	20240924	144700	148727160	1864	1864	1864	1864	0
260	20240924	144600	148727160	1864	1864	1864	1864	0
261	20240924	144500	148727160	1864	1864	1864	1864	0
262	20240924	144400	148727160	1864	1864	1864	1864	0
263	20240924	144300	148727160	1864	1864	1864	1864	0
264	20240924	144200	148727160	1864	1864	1864	1864	0
265	20240924	144100	148727160	1864	1866	1866	1864	3
266	20240924	144000	148721564	1865	1865	1865	1865	0
267	20240924	143900	148721564	1865	1865	1865	1865	0
268	20240924	143800	148721564	1865	1866	1866	1865	14
269	20240924	143700	148695441	1865	1865	1865	1865	902
270	20240924	143600	147013211	1870	1870	1870	1870	0
271	20240924	143500	147013211	1870	1870	1870	1870	0
272	20240924	143400	147013211	1870	1865	1871	1865	22
273	20240924	143300	146972071	1871	1865	1871	1865	11
274	20240924	143200	146951496	1865	1871	1871	1865	9
275	20240924	143100	146934663	1872	1871	1872	1871	9292
276	20240924	143000	129544331	1865	1870	1870	1865	1501
277	20240924	142900	126737466	1865	1865	1865	1865	1
278	20240924	142800	126735601	1869	1869	1869	1869	50
279	20240924	142700	126642151	1864	1864	1864	1864	0
280	20240924	142600	126642151	1864	1864	1864	1864	0
281	20240924	142500	126642151	1864	1864	1864	1864	0
282	20240924	142400	126642151	1864	1864	1864	1864	0
283	20240924	142300	126642151	1864	1864	1864	1864	0
284	20240924	142200	126642151	1864	1864	1864	1864	1
285	20240924	142100	126640287	1868	1868	1868	1868	10
286	20240924	142000	126621607	1863	1863	1863	1863	0
287	20240924	141900	126621607	1863	1863	1863	1863	0
288	20240924	141800	126621607	1863	1863	1863	1863	0
289	20240924	141700	126621607	1863	1863	1863	1863	0
290	20240924	141600	126621607	1863	1863	1863	1863	0
291	20240924	141500	126621607	1863	1863	1863	1863	0
292	20240924	141400	126621607	1863	1863	1863	1863	3000
293	20240924	141300	121032607	1863	1863	1863	1863	0
294	20240924	141200	121032607	1863	1863	1863	1863	1
295	20240924	141100	121030744	1864	1864	1864	1864	0
296	20240924	141000	121030744	1864	1864	1864	1864	6863
297	20240924	140900	108238112	1864	1868	1868	1864	149
298	20240924	140800	107960332	1866	1866	1866	1866	1
299	20240924	140700	107958466	1867	1867	1867	1867	10
300	20240924	140600	107939796	1864	1864	1864	1864	0
301	20240924	140500	107939796	1864	1864	1864	1864	0
302	20240924	140400	107939796	1864	1864	1864	1864	0
303	20240924	140300	107939796	1864	1864	1864	1864	1
304	20240924	140200	107937932	1870	1870	1870	1870	1
305	20240924	140100	107936062	1864	1864	1864	1864	0
306	20240924	140000	107936062	1864	1864	1864	1864	0
307	20240924	135900	107936062	1864	1864	1864	1864	0
308	20240924	135800	107936062	1864	1864	1864	1864	0
309	20240924	135700	107936062	1864	1864	1864	1864	0
310	20240924	135600	107936062	1864	1864	1864	1864	0
311	20240924	135500	107936062	1864	1864	1864	1864	1
312	20240924	135400	107934198	1864	1864	1864	1864	1
313	20240924	135300	107932334	1863	1860	1872	1860	4
314	20240924	135200	107924877	1859	1864	1872	1859	20402
315	20240924	135100	69810289	1859	1864	1864	1859	2
316	20240924	135000	69806566	1859	1859	1859	1859	0
317	20240924	134900	69806566	1859	1859	1859	1859	6
318	20240924	134800	69795412	1858	1858	1858	1858	1
319	20240924	134700	69793554	1863	1862	1863	1862	9
320	20240924	134600	69776791	1856	1856	1856	1856	0
321	20240924	134500	69776791	1856	1856	1856	1856	0
322	20240924	134400	69776791	1856	1856	1856	1856	1
323	20240924	134300	69774935	1862	1862	1862	1862	2700
324	20240924	134200	64747535	1862	1859	1862	1859	2544
325	20240924	134100	60010628	1856	1855	1856	1855	8
326	20240924	134000	59995784	1855	1855	1855	1855	0
327	20240924	133900	59995784	1855	1855	1855	1855	4
328	20240924	133800	59988364	1855	1856	1856	1855	10
329	20240924	133700	59969813	1855	1855	1855	1855	10
330	20240924	133600	59951263	1855	1855	1855	1855	820
331	20240924	133500	58430163	1855	1856	1856	1855	1486
332	20240924	133400	55672307	1856	1857	1857	1856	40
333	20240924	133300	55598043	1856	1858	1858	1856	4614
334	20240924	133200	47025380	1858	1858	1858	1858	0
335	20240924	133100	47025380	1858	1858	1858	1858	0
336	20240924	133000	47025380	1858	1858	1858	1858	0
337	20240924	132900	47025380	1858	1858	1858	1858	0
338	20240924	132800	47025380	1858	1860	1860	1857	406
339	20240924	132700	46271323	1862	1859	1862	1859	106
340	20240924	132600	46073968	1858	1858	1858	1858	15
341	20240924	132500	46046098	1857	1857	1857	1857	166
342	20240924	132400	45737836	1858	1858	1858	1858	35
343	20240924	132300	45672806	1858	1858	1858	1858	0
344	20240924	132200	45672806	1858	1858	1858	1858	2
345	20240924	132100	45669090	1857	1857	1857	1857	0
346	20240924	132000	45669090	1857	1866	1866	1857	7
347	20240924	131900	45656077	1857	1857	1857	1857	0
348	20240924	131800	45656077	1857	1858	1858	1857	43
349	20240924	131700	45576185	1857	1859	1859	1857	2609
350	20240924	131600	40728633	1860	1867	1867	1860	2982
351	20240924	131500	35180957	1867	1863	1867	1863	2
352	20240924	131400	35177227	1867	1867	1867	1867	0
353	20240924	131300	35177227	1867	1866	1867	1866	40
354	20240924	131200	35102555	1866	1863	1866	1863	2
355	20240924	131100	35098826	1866	1866	1866	1866	1
356	20240924	131000	35096960	1863	1863	1863	1863	0
357	20240924	130900	35096960	1863	1863	1863	1863	1
358	20240924	130800	35095097	1867	1867	1867	1867	40
359	20240924	130700	35020417	1863	1863	1863	1863	0
360	20240924	130600	35020417	1863	1863	1863	1863	0
361	20240924	130500	35020417	1863	1863	1863	1863	0
362	20240924	130400	35020417	1863	1863	1863	1863	0
363	20240924	130300	35020417	1863	1867	1867	1863	4
364	20240924	130200	35012953	1864	1864	1864	1864	0
365	20240924	130100	35012953	1864	1864	1864	1864	1
366	20240924	130000	35011089	1864	1864	1864	1864	0
367	20240924	125900	35011089	1864	1864	1864	1864	0
368	20240924	125800	35011089	1864	1864	1864	1864	1
369	20240924	125700	35009225	1867	1865	1867	1864	4
370	20240924	125600	35001762	1866	1866	1866	1866	0
371	20240924	125500	35001762	1866	1866	1866	1866	2
372	20240924	125400	34998030	1862	1863	1863	1862	1000
373	20240924	125300	33135990	1862	1862	1862	1862	0
374	20240924	125200	33135990	1862	1862	1862	1862	0
375	20240924	125100	33135990	1862	1862	1862	1862	0
376	20240924	125000	33135990	1862	1862	1862	1862	0
377	20240924	124900	33135990	1862	1863	1863	1862	10
378	20240924	124800	33117361	1867	1865	1867	1865	2
379	20240924	124700	33113629	1866	1868	1868	1866	2
380	20240924	124600	33109895	1868	1868	1868	1868	0
381	20240924	124500	33109895	1868	1866	1868	1866	4
382	20240924	124400	33102426	1868	1867	1868	1867	2
383	20240924	124300	33098691	1869	1869	1869	1869	1
384	20240924	124200	33096822	1863	1863	1863	1863	0
385	20240924	124100	33096822	1863	1867	1867	1863	5
386	20240924	124000	33087497	1869	1868	1869	1868	2
387	20240924	123900	33083760	1869	1865	1869	1865	2
388	20240924	123800	33080026	1869	1869	1869	1869	0
389	20240924	123700	33080026	1869	1869	1869	1869	0
390	20240924	123600	33080026	1869	1869	1869	1869	1
391	20240924	123500	33078157	1869	1869	1869	1869	1
392	20240924	123400	33076288	1869	1869	1869	1869	1
393	20240924	123300	33074419	1869	1869	1869	1869	0
394	20240924	123200	33074419	1869	1863	1869	1863	2
395	20240924	123100	33070687	1869	1869	1869	1869	0
396	20240924	123000	33070687	1869	1869	1869	1869	1
397	20240924	122900	33068818	1869	1863	1869	1863	2
398	20240924	122800	33065086	1869	1865	1869	1862	601
399	20240924	122700	31945909	1869	1869	1869	1869	0
400	20240924	122600	31945909	1869	1869	1869	1869	0
401	20240924	122500	31945909	1869	1869	1869	1869	0
402	20240924	122400	31945909	1869	1869	1869	1869	10
403	20240924	122300	31927219	1869	1865	1869	1862	603
404	20240924	122200	30804227	1869	1869	1869	1869	0
405	20240924	122100	30804227	1869	1869	1869	1869	0
406	20240924	122000	30804227	1869	1869	1869	1869	0
407	20240924	121900	30804227	1869	1863	1869	1863	2
408	20240924	121800	30800495	1869	1869	1869	1869	10
409	20240924	121700	30781805	1869	1869	1869	1869	0
410	20240924	121600	30781805	1869	1869	1869	1869	0
411	20240924	121500	30781805	1869	1869	1869	1869	0
412	20240924	121400	30781805	1869	1863	1869	1863	2
413	20240924	121300	30778073	1869	1864	1869	1863	31
414	20240924	121200	30720313	1869	1865	1869	1865	2
415	20240924	121100	30716579	1869	1865	1869	1865	2
416	20240924	121000	30712845	1869	1869	1869	1869	0
417	20240924	120900	30712845	1869	1864	1869	1863	313
418	20240924	120800	30129701	1869	1869	1869	1867	3
419	20240924	120700	30124096	1868	1865	1869	1865	3
420	20240924	120600	30118494	1869	1869	1869	1869	0
421	20240924	120500	30118494	1869	1869	1869	1869	0
422	20240924	120400	30118494	1869	1863	1869	1863	2
423	20240924	120300	30114762	1869	1869	1869	1869	0
424	20240924	120200	30114762	1869	1869	1869	1869	0
425	20240924	120100	30114762	1869	1869	1869	1869	0
426	20240924	120000	30114762	1869	1863	1869	1863	2
427	20240924	115900	30111030	1869	1869	1869	1869	0
428	20240924	115800	30111030	1869	1869	1869	1863	4
429	20240924	115700	30103560	1869	1869	1869	1869	3
430	20240924	115600	30097953	1869	1863	1869	1863	2
431	20240924	115500	30094221	1869	1869	1869	1869	1
432	20240924	115400	30092352	1869	1869	1869	1869	0
433	20240924	115300	30092352	1869	1869	1869	1869	1
434	20240924	115200	30090483	1863	1863	1863	1863	1
435	20240924	115100	30088620	1869	1863	1869	1863	2
436	20240924	115000	30084888	1869	1869	1869	1869	1
437	20240924	114900	30083019	1869	1869	1869	1869	0
438	20240924	114800	30083019	1869	1869	1869	1869	0
439	20240924	114700	30083019	1869	1869	1869	1869	0
440	20240924	114600	30083019	1869	1869	1869	1869	0
441	20240924	114500	30083019	1869	1869	1869	1869	1
442	20240924	114400	30081150	1862	1862	1862	1862	1
443	20240924	114300	30079288	1869	1869	1869	1869	0
444	20240924	114200	30079288	1869	1869	1869	1869	1
445	20240924	114100	30077419	1869	1869	1869	1869	1
446	20240924	114000	30075550	1869	1869	1869	1869	0
447	20240924	113900	30075550	1869	1869	1869	1869	16
448	20240924	113800	30045646	1869	1869	1869	1869	1
449	20240924	113700	30043777	1869	1863	1869	1863	13
450	20240924	113600	30019552	1863	1869	1869	1863	689
451	20240924	113500	28735939	1869	1869	1869	1869	1
452	20240924	113400	28734070	1869	1869	1869	1869	1
453	20240924	113300	28732201	1869	1869	1869	1869	1
454	20240924	113200	28730332	1869	1869	1869	1869	1
455	20240924	113100	28728463	1869	1869	1869	1869	1
456	20240924	113000	28726594	1869	1869	1869	1869	1
457	20240924	112900	28724725	1869	1869	1869	1869	1
458	20240924	112800	28722856	1869	1869	1869	1869	1
459	20240924	112700	28720987	1869	1863	1869	1863	2
460	20240924	112600	28717255	1869	1864	1869	1863	603
461	20240924	112500	27593806	1864	1865	1865	1864	186
462	20240924	112400	27247002	1871	1871	1871	1871	0
463	20240924	112300	27247002	1871	1871	1871	1871	1
464	20240924	112200	27245131	1871	1871	1871	1871	0
465	20240924	112100	27245131	1871	1871	1871	1864	3
466	20240924	112000	27239525	1864	1867	1867	1864	1700
467	20240924	111900	24069924	1871	1871	1871	1871	1
468	20240924	111800	24068053	1871	1870	1871	1865	303
469	20240924	111700	23501446	1870	1866	1870	1865	1502
470	20240924	111600	20700106	1870	1866	1870	1866	605
471	20240924	111500	19571172	1866	1866	1866	1866	1
472	20240924	111400	19569306	1870	1870	1870	1870	1
473	20240924	111300	19567436	1866	1868	1870	1866	7
474	20240924	111200	19554360	1866	1866	1866	1866	200
475	20240924	111100	19181160	1866	1866	1866	1866	0
476	20240924	111000	19181160	1866	1866	1866	1866	0
477	20240924	110900	19181160	1866	1866	1866	1866	0
478	20240924	110800	19181160	1866	1866	1866	1866	0
479	20240924	110700	19181160	1866	1866	1866	1866	0
480	20240924	110600	19181160	1866	1866	1866	1866	0
481	20240924	110500	19181160	1866	1866	1866	1866	500
482	20240924	110400	18248160	1866	1866	1866	1866	0
483	20240924	110300	18248160	1866	1866	1866	1866	1
484	20240924	110200	18246294	1867	1867	1867	1867	0
485	20240924	110100	18246294	1867	1867	1867	1867	100
486	20240924	110000	18059594	1866	1866	1866	1866	0
487	20240924	105900	18059594	1866	1866	1866	1866	0
488	20240924	105800	18059594	1866	1866	1866	1866	0
489	20240924	105700	18059594	1866	1866	1866	1866	0
490	20240924	105600	18059594	1866	1866	1866	1866	0
491	20240924	105500	18059594	1866	1867	1867	1866	500
492	20240924	105400	17126494	1867	1867	1867	1867	0
493	20240924	105300	17126494	1867	1867	1867	1867	0
494	20240924	105200	17126494	1867	1867	1867	1867	0
495	20240924	105100	17126494	1867	1867	1867	1867	0
496	20240924	105000	17126494	1867	1867	1867	1867	0
497	20240924	104900	17126494	1867	1867	1867	1867	100
498	20240924	104800	16939794	1866	1866	1866	1866	0
499	20240924	104700	16939794	1866	1866	1866	1866	0
500	20240924	104600	16939794	1866	1866	1866	1866	0
501	20240924	104500	16939794	1866	1866	1866	1866	0
502	20240924	104400	16939794	1866	1867	1867	1866	527
503	20240924	104300	15956385	1867	1867	1867	1867	10
504	20240924	104200	15937715	1867	1867	1867	1867	0
505	20240924	104100	15937715	1867	1867	1867	1867	0
506	20240924	104000	15937715	1867	1868	1868	1867	6
507	20240924	103900	15926508	1867	1867	1867	1867	0
508	20240924	103800	15926508	1867	1867	1867	1867	0
509	20240924	103700	15926508	1867	1867	1867	1867	0
510	20240924	103600	15926508	1867	1867	1867	1867	600
511	20240924	103500	14806308	1867	1867	1867	1867	0
512	20240924	103400	14806308	1867	1867	1867	1867	0
513	20240924	103300	14806308	1867	1867	1867	1867	50
514	20240924	103200	14712958	1867	1867	1867	1867	0
515	20240924	103100	14712958	1867	1867	1867	1867	1
516	20240924	103000	14711091	1867	1867	1867	1867	0
517	20240924	102900	14711091	1867	1867	1867	1867	0
518	20240924	102800	14711091	1867	1867	1867	1867	0
519	20240924	102700	14711091	1867	1867	1867	1867	0
520	20240924	102600	14711091	1867	1867	1867	1867	0
521	20240924	102500	14711091	1867	1867	1867	1867	0
522	20240924	102400	14711091	1867	1867	1867	1867	0
523	20240924	102300	14711091	1867	1867	1867	1867	0
524	20240924	102200	14711091	1867	1870	1870	1867	1106
525	20240924	102100	12643883	1875	1875	1875	1875	1
526	20240924	102000	12642008	1877	1877	1877	1877	0
527	20240924	101900	12642008	1877	1877	1877	1877	0
528	20240924	101800	12642008	1877	1877	1877	1877	0
529	20240924	101700	12642008	1877	1877	1877	1877	0
530	20240924	101600	12642008	1877	1877	1877	1877	0
531	20240924	101500	12642008	1877	1877	1877	1877	0
532	20240924	101400	12642008	1877	1877	1877	1877	0
533	20240924	101300	12642008	1877	1877	1877	1877	0
534	20240924	101200	12642008	1877	1870	1877	1870	1035
535	20240924	101100	10703797	1870	1870	1870	1870	0
536	20240924	101000	10703797	1870	1870	1870	1870	0
537	20240924	100900	10703797	1870	1870	1870	1870	1
538	20240924	100800	10701927	1870	1870	1870	1870	0
539	20240924	100700	10701927	1870	1870	1870	1870	50
540	20240924	100600	10608427	1870	1870	1870	1870	0
541	20240924	100500	10608427	1870	1870	1870	1870	0
542	20240924	100400	10608427	1870	1870	1870	1870	0
543	20240924	100300	10608427	1870	1870	1870	1870	0
544	20240924	100200	10608427	1870	1870	1870	1870	0
545	20240924	100100	10608427	1870	1870	1870	1870	0
546	20240924	100000	10608427	1870	1870	1870	1870	0
547	20240924	095900	10608427	1870	1870	1870	1870	0
548	20240924	095800	10608427	1870	1870	1870	1870	0
549	20240924	095700	10608427	1870	1870	1870	1870	0
550	20240924	095600	10608427	1870	1870	1870	1870	0
551	20240924	095500	10608427	1870	1869	1870	1869	110
552	20240924	095400	10402734	1869	1869	1869	1869	9
553	20240924	095300	10385913	1871	1867	1872	1867	202
554	20240924	095200	10008770	1875	1875	1875	1875	0
555	20240924	095100	10008770	1875	1875	1875	1875	100
556	20240924	095000	9821270	1876	1876	1876	1876	0
557	20240924	094900	9821270	1876	1876	1876	1876	0
558	20240924	094800	9821270	1876	1876	1876	1876	0
559	20240924	094700	9821270	1876	1876	1876	1876	0
560	20240924	094600	9821270	1876	1875	1876	1875	2
561	20240924	094500	9817519	1876	1876	1876	1876	0
562	20240924	094400	9817519	1876	1876	1876	1876	0
563	20240924	094300	9817519	1876	1876	1876	1876	6
564	20240924	094200	9806263	1876	1876	1876	1876	1
565	20240924	094100	9804387	1874	1874	1874	1874	0
566	20240924	094000	9804387	1874	1874	1874	1874	149
567	20240924	093900	9525161	1875	1875	1875	1875	0
568	20240924	093800	9525161	1875	1875	1875	1875	0
569	20240924	093700	9525161	1875	1875	1875	1875	0
570	20240924	093600	9525161	1875	1870	1875	1865	4001
571	20240924	093500	2060587	1876	1876	1876	1876	0
572	20240924	093400	2060587	1876	1876	1876	1876	0
573	20240924	093300	2060587	1876	1876	1876	1876	1
574	20240924	093200	2058711	1877	1877	1877	1877	0
575	20240924	093100	2058711	1877	1877	1877	1877	0
576	20240924	093000	2058711	1877	1877	1877	1877	0
577	20240924	092900	2058711	1877	1877	1877	1877	0
578	20240924	092800	2058711	1877	1877	1877	1877	2
579	20240924	092700	2054957	1877	1870	1877	1870	6
580	20240924	092600	2043730	1877	1877	1877	1877	0
581	20240924	092500	2043730	1877	1877	1877	1877	0
582	20240924	092400	2043730	1877	1876	1877	1876	222
583	20240924	092300	1627081	1877	1877	1877	1877	0
584	20240924	092200	1627081	1877	1877	1877	1877	0
585	20240924	092100	1627081	1877	1877	1877	1877	0
586	20240924	092000	1627081	1877	1877	1877	1877	0
587	20240924	091900	1627081	1877	1877	1877	1877	0
588	20240924	091800	1627081	1877	1877	1877	1877	0
589	20240924	091700	1627081	1877	1877	1877	1877	0
590	20240924	091600	1627081	1877	1877	1877	1877	0
591	20240924	091500	1627081	1877	1877	1877	1877	0
592	20240924	091400	1627081	1877	1877	1877	1877	0
593	20240924	091300	1627081	1877	1877	1877	1877	0
594	20240924	091200	1627081	1877	1877	1877	1877	0
595	20240924	091100	1627081	1877	1877	1877	1877	0
596	20240924	091000	1627081	1877	1877	1877	1877	0
597	20240924	090900	1627081	1877	1877	1877	1877	0
598	20240924	090800	1627081	1877	1877	1877	1877	100
599	20240924	090700	1439381	1878	1878	1878	1878	2
600	20240924	090600	1435625	1878	1878	1878	1878	2
601	20240924	090500	1431869	1879	1879	1879	1879	0
602	20240924	090400	1431869	1879	1879	1879	1879	2
603	20240924	090300	1428111	1879	1879	1879	1879	0
604	20240924	090200	1428111	1879	1875	1879	1875	134
605	20240924	090100	1176844	1875	1870	1875	1870	4
606	20240924	090000	1169355	1865	1865	1865	1865	627