KissMeData/027830/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	191000	137380359	1450	1450	1450	1450	4596
3	20240911	190900	137380359	1450	1450	1450	1450	0
4	20240911	190800	137380359	1450	1450	1450	1450	0
5	20240911	190700	137380359	1450	1450	1450	1450	0
6	20240911	190600	137380359	1450	1450	1450	1450	0
7	20240911	190500	137380359	1450	1450	1450	1450	0
8	20240911	190400	137380359	1450	1450	1450	1450	0
9	20240911	190300	137380359	1450	1450	1450	1450	0
10	20240911	190200	137380359	1450	1450	1450	1450	0
11	20240911	190100	137380359	1450	1450	1450	1450	0
12	20240911	190000	137380359	1450	1450	1450	1450	0
13	20240911	185900	137380359	1450	1450	1450	1450	0
14	20240911	185800	137380359	1450	1450	1450	1450	0
15	20240911	185700	137380359	1450	1450	1450	1450	0
16	20240911	185600	137380359	1450	1450	1450	1450	0
17	20240911	185500	137380359	1450	1450	1450	1450	0
18	20240911	185400	137380359	1450	1450	1450	1450	0
19	20240911	185300	137380359	1450	1450	1450	1450	0
20	20240911	185200	137380359	1450	1450	1450	1450	0
21	20240911	185100	137380359	1450	1450	1450	1450	0
22	20240911	185000	137380359	1450	1450	1450	1450	0
23	20240911	184900	137380359	1450	1450	1450	1450	0
24	20240911	184800	137380359	1450	1450	1450	1450	0
25	20240911	184700	137380359	1450	1450	1450	1450	0
26	20240911	184600	137380359	1450	1450	1450	1450	0
27	20240911	184500	137380359	1450	1450	1450	1450	0
28	20240911	184400	137380359	1450	1450	1450	1450	0
29	20240911	184300	137380359	1450	1450	1450	1450	0
30	20240911	184200	137380359	1450	1450	1450	1450	0
31	20240911	184100	137380359	1450	1450	1450	1450	0
32	20240911	184000	137380359	1450	1450	1450	1450	4596
33	20240911	183900	137380359	1450	1450	1450	1450	0
34	20240911	183800	137380359	1450	1450	1450	1450	0
35	20240911	183700	137380359	1450	1450	1450	1450	0
36	20240911	183600	137380359	1450	1450	1450	1450	0
37	20240911	183500	137380359	1450	1450	1450	1450	0
38	20240911	183400	137380359	1450	1450	1450	1450	0
39	20240911	183300	137380359	1450	1450	1450	1450	0
40	20240911	183200	137380359	1450	1450	1450	1450	0
41	20240911	183100	137380359	1450	1450	1450	1450	0
42	20240911	183000	137380359	1450	1450	1450	1450	0
43	20240911	182900	137380359	1450	1450	1450	1450	0
44	20240911	182800	137380359	1450	1450	1450	1450	0
45	20240911	182700	137380359	1450	1450	1450	1450	0
46	20240911	182600	137380359	1450	1450	1450	1450	0
47	20240911	182500	137380359	1450	1450	1450	1450	0
48	20240911	182400	137380359	1450	1450	1450	1450	0
49	20240911	182300	137380359	1450	1450	1450	1450	0
50	20240911	182200	137380359	1450	1450	1450	1450	0
51	20240911	182100	137380359	1450	1450	1450	1450	0
52	20240911	182000	137380359	1450	1450	1450	1450	0
53	20240911	181900	137380359	1450	1450	1450	1450	0
54	20240911	181800	137380359	1450	1450	1450	1450	0
55	20240911	181700	137380359	1450	1450	1450	1450	0
56	20240911	181600	137380359	1450	1450	1450	1450	0
57	20240911	181500	137380359	1450	1450	1450	1450	0
58	20240911	181400	137380359	1450	1450	1450	1450	0
59	20240911	181300	137380359	1450	1450	1450	1450	0
60	20240911	181200	137380359	1450	1450	1450	1450	0
61	20240911	181100	137380359	1450	1450	1450	1450	0
62	20240911	181000	137380359	1450	1450	1450	1450	4596
63	20240911	180900	137380359	1450	1450	1450	1450	0
64	20240911	180800	137380359	1450	1450	1450	1450	0
65	20240911	180700	137380359	1450	1450	1450	1450	0
66	20240911	180600	137380359	1450	1450	1450	1450	0
67	20240911	180500	137380359	1450	1450	1450	1450	0
68	20240911	180400	137380359	1450	1450	1450	1450	0
69	20240911	180300	137380359	1450	1450	1450	1450	0
70	20240911	180200	137380359	1450	1450	1450	1450	0
71	20240911	180100	137380359	1450	1450	1450	1450	0
72	20240911	180000	137380359	1450	1450	1450	1450	0
73	20240911	175900	137380359	1450	1450	1450	1450	0
74	20240911	175800	137380359	1450	1450	1450	1450	0
75	20240911	175700	137380359	1450	1450	1450	1450	0
76	20240911	175600	137380359	1450	1450	1450	1450	0
77	20240911	175500	137380359	1450	1450	1450	1450	0
78	20240911	175400	137380359	1450	1450	1450	1450	0
79	20240911	175300	137380359	1450	1450	1450	1450	0
80	20240911	175200	137380359	1450	1450	1450	1450	0
81	20240911	175100	137380359	1450	1450	1450	1450	0
82	20240911	175000	137380359	1450	1450	1450	1450	0
83	20240911	174900	137380359	1450	1450	1450	1450	0
84	20240911	174800	137380359	1450	1450	1450	1450	0
85	20240911	174700	137380359	1450	1450	1450	1450	0
86	20240911	174600	137380359	1450	1450	1450	1450	0
87	20240911	174500	137380359	1450	1450	1450	1450	0
88	20240911	174400	137380359	1450	1450	1450	1450	0
89	20240911	174300	137380359	1450	1450	1450	1450	0
90	20240911	174200	137380359	1450	1450	1450	1450	0
91	20240911	174100	137380359	1450	1450	1450	1450	0
92	20240911	174000	137380359	1450	1450	1450	1450	4596
93	20240911	173900	137380359	1450	1450	1450	1450	0
94	20240911	173800	137380359	1450	1450	1450	1450	0
95	20240911	173700	137380359	1450	1450	1450	1450	0
96	20240911	173600	137380359	1450	1450	1450	1450	0
97	20240911	173500	137380359	1450	1450	1450	1450	0
98	20240911	173400	137380359	1450	1450	1450	1450	0
99	20240911	173300	137380359	1450	1450	1450	1450	0
100	20240911	173200	137380359	1450	1450	1450	1450	0
101	20240911	173100	137380359	1450	1450	1450	1450	0
102	20240911	173000	137380359	1450	1450	1450	1450	0
103	20240911	172900	137380359	1450	1450	1450	1450	0
104	20240911	172800	137380359	1450	1450	1450	1450	0
105	20240911	172700	137380359	1450	1450	1450	1450	0
106	20240911	172600	137380359	1450	1450	1450	1450	0
107	20240911	172500	137380359	1450	1450	1450	1450	0
108	20240911	172400	137380359	1450	1450	1450	1450	0
109	20240911	172300	137380359	1450	1450	1450	1450	0
110	20240911	172200	137380359	1450	1450	1450	1450	0
111	20240911	172100	137380359	1450	1450	1450	1450	0
112	20240911	172000	137380359	1450	1450	1450	1450	0
113	20240911	171900	137380359	1450	1450	1450	1450	0
114	20240911	171800	137380359	1450	1450	1450	1450	0
115	20240911	171700	137380359	1450	1450	1450	1450	0
116	20240911	171600	137380359	1450	1450	1450	1450	0
117	20240911	171500	137380359	1450	1450	1450	1450	0
118	20240911	171400	137380359	1450	1450	1450	1450	0
119	20240911	171300	137380359	1450	1450	1450	1450	0
120	20240911	171200	137380359	1450	1450	1450	1450	0
121	20240911	171100	137380359	1450	1450	1450	1450	0
122	20240911	171000	137380359	1450	1450	1450	1450	4596
123	20240911	170900	137380359	1450	1450	1450	1450	0
124	20240911	170800	137380359	1450	1450	1450	1450	0
125	20240911	170700	137380359	1450	1450	1450	1450	0
126	20240911	170600	137380359	1450	1450	1450	1450	0
127	20240911	170500	137380359	1450	1450	1450	1450	0
128	20240911	170400	137380359	1450	1450	1450	1450	0
129	20240911	170300	137380359	1450	1450	1450	1450	0
130	20240911	170200	137380359	1450	1450	1450	1450	0
131	20240911	170100	137380359	1450	1450	1450	1450	0
132	20240911	170000	137380359	1450	1450	1450	1450	0
133	20240911	165900	137380359	1450	1450	1450	1450	0
134	20240911	165800	137380359	1450	1450	1450	1450	0
135	20240911	165700	137380359	1450	1450	1450	1450	0
136	20240911	165600	137380359	1450	1450	1450	1450	0
137	20240911	165500	137380359	1450	1450	1450	1450	0
138	20240911	165400	137380359	1450	1450	1450	1450	0
139	20240911	165300	137380359	1450	1450	1450	1450	0
140	20240911	165200	137380359	1450	1450	1450	1450	0
141	20240911	165100	137380359	1450	1450	1450	1450	0
142	20240911	165000	137380359	1450	1450	1450	1450	0
143	20240911	164900	137380359	1450	1450	1450	1450	0
144	20240911	164800	137380359	1450	1450	1450	1450	0
145	20240911	164700	137380359	1450	1450	1450	1450	0
146	20240911	164600	137380359	1450	1450	1450	1450	0
147	20240911	164500	137380359	1450	1450	1450	1450	0
148	20240911	164400	137380359	1450	1450	1450	1450	0
149	20240911	164300	137380359	1450	1450	1450	1450	0
150	20240911	164200	137380359	1450	1450	1450	1450	0
151	20240911	164100	137380359	1450	1450	1450	1450	0
152	20240911	164000	137380359	1450	1450	1450	1450	4596
153	20240911	163900	137380359	1450	1450	1450	1450	0
154	20240911	163800	137380359	1450	1450	1450	1450	0
155	20240911	163700	137380359	1450	1450	1450	1450	0
156	20240911	163600	137380359	1450	1450	1450	1450	0
157	20240911	163500	137380359	1450	1450	1450	1450	0
158	20240911	163400	137380359	1450	1450	1450	1450	0
159	20240911	163300	137380359	1450	1450	1450	1450	0
160	20240911	163200	137380359	1450	1450	1450	1450	0
161	20240911	163100	137380359	1450	1450	1450	1450	0
162	20240911	163000	137380359	1450	1450	1450	1450	0
163	20240911	162900	137380359	1450	1450	1450	1450	0
164	20240911	162800	137380359	1450	1450	1450	1450	0
165	20240911	162700	137380359	1450	1450	1450	1450	0
166	20240911	162600	137380359	1450	1450	1450	1450	0
167	20240911	162500	137380359	1450	1450	1450	1450	0
168	20240911	162400	137380359	1450	1450	1450	1450	0
169	20240911	162300	137380359	1450	1450	1450	1450	0
170	20240911	162200	137380359	1450	1450	1450	1450	0
171	20240911	162100	137380359	1450	1450	1450	1450	0
172	20240911	162000	137380359	1450	1450	1450	1450	0
173	20240911	161900	137380359	1450	1450	1450	1450	0
174	20240911	161800	137380359	1450	1450	1450	1450	0
175	20240911	161700	137380359	1450	1450	1450	1450	0
176	20240911	161600	137380359	1450	1450	1450	1450	0
177	20240911	161500	137380359	1450	1450	1450	1450	0
178	20240911	161400	137380359	1450	1450	1450	1450	0
179	20240911	161300	137380359	1450	1450	1450	1450	0
180	20240911	161200	137380359	1450	1450	1450	1450	0
181	20240911	161100	137380359	1450	1450	1450	1450	0
182	20240911	161000	137380359	1450	1450	1450	1450	4596
183	20240911	160900	137380359	1450	1450	1450	1450	0
184	20240911	160800	137380359	1450	1450	1450	1450	0
185	20240911	160700	137380359	1450	1450	1450	1450	0
186	20240911	160600	137380359	1450	1450	1450	1450	0
187	20240911	160500	137380359	1450	1450	1450	1450	0
188	20240911	160400	137380359	1450	1450	1450	1450	0
189	20240911	160300	137380359	1450	1450	1450	1450	0
190	20240911	160200	137380359	1450	1450	1450	1450	0
191	20240911	160100	137380359	1450	1450	1450	1450	0
192	20240911	160000	137380359	1450	1450	1450	1450	0
193	20240911	155900	137380359	1450	1450	1450	1450	0
194	20240911	155800	137380359	1450	1450	1450	1450	0
195	20240911	155700	137380359	1450	1450	1450	1450	0
196	20240911	155600	137380359	1450	1450	1450	1450	0
197	20240911	155500	137380359	1450	1450	1450	1450	0
198	20240911	155400	137380359	1450	1450	1450	1450	0
199	20240911	155300	137380359	1450	1450	1450	1450	0
200	20240911	155200	137380359	1450	1450	1450	1450	0
201	20240911	155100	137380359	1450	1450	1450	1450	0
202	20240911	155000	137380359	1450	1450	1450	1450	0
203	20240911	154900	137380359	1450	1450	1450	1450	0
204	20240911	154800	137380359	1450	1450	1450	1450	0
205	20240911	154700	137380359	1450	1450	1450	1450	0
206	20240911	154600	137380359	1450	1450	1450	1450	0
207	20240911	154500	137380359	1450	1450	1450	1450	0
208	20240911	154400	137380359	1450	1450	1450	1450	0
209	20240911	154300	137380359	1450	1450	1450	1450	0
210	20240911	154200	137380359	1450	1450	1450	1450	0
211	20240911	154100	137380359	1450	1450	1450	1450	0
212	20240911	154000	137380359	1450	1450	1450	1450	4596
213	20240911	153900	137380359	1450	1450	1450	1450	0
214	20240911	153800	137380359	1450	1450	1450	1450	0
215	20240911	153700	137380359	1450	1450	1450	1450	0
216	20240911	153600	137380359	1450	1450	1450	1450	0
217	20240911	153500	137380359	1450	1450	1450	1450	0
218	20240911	153400	137380359	1450	1450	1450	1450	0
219	20240911	153300	137380359	1450	1450	1450	1450	0
220	20240911	153200	137380359	1450	1450	1450	1450	0
221	20240911	153100	137380359	1450	1450	1450	1450	0
222	20240911	153000	137380359	1450	1450	1450	1450	4596
223	20240911	152900	130716159	1451	1451	1451	1451	0
224	20240911	152800	130716159	1451	1451	1451	1451	0
225	20240911	152700	130716159	1451	1451	1451	1451	0
226	20240911	152600	130716159	1451	1451	1451	1451	0
227	20240911	152500	130716159	1451	1451	1451	1451	0
228	20240911	152400	130716159	1451	1451	1451	1451	0
229	20240911	152300	130716159	1451	1451	1451	1451	0
230	20240911	152200	130716159	1451	1451	1451	1451	0
231	20240911	152100	130716159	1451	1451	1451	1451	0
232	20240911	152000	130716159	1451	1451	1451	1451	0
233	20240911	151900	130716159	1451	1451	1451	1451	137
234	20240911	151800	130517372	1451	1451	1451	1451	0
235	20240911	151700	130517372	1451	1451	1451	1451	0
236	20240911	151600	130517372	1451	1451	1451	1451	0
237	20240911	151500	130517372	1451	1451	1451	1451	0
238	20240911	151400	130517372	1451	1451	1451	1451	0
239	20240911	151300	130517372	1451	1448	1451	1448	5540
240	20240911	151200	122494332	1448	1448	1448	1445	225
241	20240911	151100	122169150	1446	1446	1446	1446	322
242	20240911	151000	121703538	1450	1450	1450	1450	0
243	20240911	150900	121703538	1450	1450	1450	1450	0
244	20240911	150800	121703538	1450	1450	1450	1450	0
245	20240911	150700	121703538	1450	1450	1450	1450	0
246	20240911	150600	121703538	1450	1450	1450	1450	0
247	20240911	150500	121703538	1450	1450	1450	1450	3
248	20240911	150400	121699188	1450	1450	1450	1450	240
249	20240911	150300	121351188	1446	1447	1447	1446	151
250	20240911	150200	121132692	1451	1451	1451	1451	0
251	20240911	150100	121132692	1451	1451	1451	1451	0
252	20240911	150000	121132692	1451	1451	1451	1451	0
253	20240911	145900	121132692	1451	1451	1451	1451	0
254	20240911	145800	121132692	1451	1451	1451	1451	0
255	20240911	145700	121132692	1451	1451	1451	1451	0
256	20240911	145600	121132692	1451	1451	1451	1451	1
257	20240911	145500	121131241	1447	1447	1447	1447	100
258	20240911	145400	120986541	1451	1451	1451	1451	0
259	20240911	145300	120986541	1451	1451	1451	1451	0
260	20240911	145200	120986541	1451	1451	1451	1451	0
261	20240911	145100	120986541	1451	1451	1451	1451	0
262	20240911	145000	120986541	1451	1451	1451	1451	0
263	20240911	144900	120986541	1451	1451	1451	1451	0
264	20240911	144800	120986541	1451	1451	1451	1451	0
265	20240911	144700	120986541	1451	1451	1451	1451	0
266	20240911	144600	120986541	1451	1451	1451	1451	0
267	20240911	144500	120986541	1451	1451	1451	1451	1
268	20240911	144400	120985090	1444	1449	1449	1444	3151
269	20240911	144300	116432859	1451	1451	1451	1451	0
270	20240911	144200	116432859	1451	1451	1451	1449	3025
271	20240911	144100	112048866	1451	1451	1451	1451	0
272	20240911	144000	112048866	1451	1449	1451	1449	505
273	20240911	143900	111317116	1450	1450	1450	1449	1951
274	20240911	143800	108490115	1451	1449	1451	1449	14
275	20240911	143700	108469827	1449	1449	1449	1449	0
276	20240911	143600	108469827	1449	1449	1449	1449	50
277	20240911	143500	108397377	1451	1451	1451	1451	0
278	20240911	143400	108397377	1451	1451	1451	1451	0
279	20240911	143300	108397377	1451	1451	1451	1451	0
280	20240911	143200	108397377	1451	1451	1451	1451	0
281	20240911	143100	108397377	1451	1451	1451	1451	0
282	20240911	143000	108397377	1451	1451	1451	1451	0
283	20240911	142900	108397377	1451	1451	1451	1451	1
284	20240911	142800	108395926	1449	1449	1449	1449	1
285	20240911	142700	108394477	1450	1450	1450	1450	0
286	20240911	142600	108394477	1450	1450	1450	1450	21
287	20240911	142500	108364027	1451	1451	1451	1451	0
288	20240911	142400	108364027	1451	1451	1451	1451	9
289	20240911	142300	108350968	1453	1453	1453	1453	2
290	20240911	142200	108348062	1452	1452	1452	1452	0
291	20240911	142100	108348062	1452	1452	1452	1452	0
292	20240911	142000	108348062	1452	1452	1452	1452	1
293	20240911	141900	108346610	1453	1453	1453	1453	0
294	20240911	141800	108346610	1453	1453	1453	1453	30
295	20240911	141700	108303020	1453	1453	1453	1453	102
296	20240911	141600	108154814	1452	1452	1452	1452	3974
297	20240911	141500	102384566	1452	1452	1452	1452	0
298	20240911	141400	102384566	1452	1452	1452	1452	0
299	20240911	141300	102384566	1452	1452	1452	1452	17
300	20240911	141200	102359882	1454	1453	1454	1452	1501
301	20240911	141100	100180427	1455	1455	1455	1455	0
302	20240911	141000	100180427	1455	1455	1455	1455	0
303	20240911	140900	100180427	1455	1455	1455	1455	0
304	20240911	140800	100180427	1455	1455	1455	1455	0
305	20240911	140700	100180427	1455	1453	1455	1452	1101
306	20240911	140600	98581771	1455	1455	1455	1455	0
307	20240911	140500	98581771	1455	1455	1455	1455	0
308	20240911	140400	98581771	1455	1453	1455	1453	2
309	20240911	140300	98578863	1455	1452	1455	1452	33
310	20240911	140200	98530926	1452	1451	1452	1451	1366
311	20240911	140100	96547504	1452	1451	1452	1451	1196
312	20240911	140000	94811919	1451	1450	1451	1450	249
313	20240911	135900	94450868	1451	1451	1451	1451	0
314	20240911	135800	94450868	1451	1451	1451	1451	0
315	20240911	135700	94450868	1451	1450	1451	1450	244
316	20240911	135600	94097034	1452	1452	1452	1452	0
317	20240911	135500	94097034	1452	1452	1452	1452	0
318	20240911	135400	94097034	1452	1452	1452	1452	0
319	20240911	135300	94097034	1452	1452	1452	1452	3
320	20240911	135200	94092678	1452	1452	1452	1452	434
321	20240911	135100	93462510	1452	1452	1452	1452	1
322	20240911	135000	93461058	1450	1451	1452	1450	146
323	20240911	134900	93249171	1452	1452	1452	1452	0
324	20240911	134800	93249171	1452	1452	1452	1452	0
325	20240911	134700	93249171	1452	1451	1452	1446	3980
326	20240911	134600	87491470	1452	1452	1452	1452	0
327	20240911	134500	87491470	1452	1452	1452	1452	0
328	20240911	134400	87491470	1452	1452	1452	1452	0
329	20240911	134300	87491470	1452	1452	1452	1452	0
330	20240911	134200	87491470	1452	1452	1452	1452	69
331	20240911	134100	87391282	1452	1452	1452	1452	0
332	20240911	134000	87391282	1452	1454	1454	1451	6
333	20240911	133900	87382567	1449	1447	1449	1447	401
334	20240911	133800	86802318	1455	1447	1455	1447	287
335	20240911	133700	86387013	1455	1455	1455	1455	0
336	20240911	133600	86387013	1455	1455	1455	1455	0
337	20240911	133500	86387013	1455	1455	1455	1455	0
338	20240911	133400	86387013	1455	1455	1455	1455	0
339	20240911	133300	86387013	1455	1455	1455	1455	93
340	20240911	133200	86251698	1455	1455	1455	1455	0
341	20240911	133100	86251698	1455	1455	1455	1455	0
342	20240911	133000	86251698	1455	1455	1455	1455	0
343	20240911	132900	86251698	1455	1455	1455	1455	0
344	20240911	132800	86251698	1455	1455	1455	1455	0
345	20240911	132700	86251698	1455	1447	1455	1447	102
346	20240911	132600	86104080	1448	1449	1451	1448	1259
347	20240911	132500	84280451	1449	1451	1451	1449	500
348	20240911	132400	83555948	1455	1455	1455	1455	16
349	20240911	132300	83532668	1456	1456	1456	1456	0
350	20240911	132200	83532668	1456	1456	1456	1456	0
351	20240911	132100	83532668	1456	1456	1456	1456	0
352	20240911	132000	83532668	1456	1456	1456	1456	161
353	20240911	131900	83298252	1456	1456	1456	1456	1
354	20240911	131800	83296796	1449	1456	1456	1448	2295
355	20240911	131700	79970378	1456	1456	1456	1456	1
356	20240911	131600	79968922	1457	1457	1457	1457	0
357	20240911	131500	79968922	1457	1457	1457	1457	0
358	20240911	131400	79968922	1457	1457	1457	1457	0
359	20240911	131300	79968922	1457	1457	1457	1457	0
360	20240911	131200	79968922	1457	1457	1457	1457	1
361	20240911	131100	79967465	1457	1457	1457	1457	0
362	20240911	131000	79967465	1457	1457	1457	1457	1
363	20240911	130900	79966008	1458	1458	1458	1458	0
364	20240911	130800	79966008	1458	1458	1458	1458	0
365	20240911	130700	79966008	1458	1458	1458	1458	0
366	20240911	130600	79966008	1458	1458	1458	1458	0
367	20240911	130500	79966008	1458	1458	1458	1458	0
368	20240911	130400	79966008	1458	1458	1458	1458	0
369	20240911	130300	79966008	1458	1458	1458	1458	0
370	20240911	130200	79966008	1458	1458	1458	1458	0
371	20240911	130100	79966008	1458	1458	1458	1458	0
372	20240911	130000	79966008	1458	1458	1458	1458	0
373	20240911	125900	79966008	1458	1458	1458	1458	0
374	20240911	125800	79966008	1458	1458	1458	1458	60
375	20240911	125700	79878528	1459	1459	1459	1459	0
376	20240911	125600	79878528	1459	1459	1459	1459	0
377	20240911	125500	79878528	1459	1459	1459	1459	1
378	20240911	125400	79877069	1451	1451	1451	1451	1
379	20240911	125300	79875618	1446	1451	1451	1446	696
380	20240911	125200	78866985	1459	1459	1459	1459	0
381	20240911	125100	78866985	1459	1459	1459	1459	0
382	20240911	125000	78866985	1459	1455	1459	1455	67
383	20240911	124900	78769496	1455	1455	1455	1455	93
384	20240911	124800	78634181	1452	1452	1452	1452	0
385	20240911	124700	78634181	1452	1450	1452	1449	96
386	20240911	124600	78495014	1450	1454	1454	1450	2601
387	20240911	124500	74721201	1455	1455	1455	1455	24
388	20240911	124400	74686281	1456	1456	1456	1456	0
389	20240911	124300	74686281	1456	1455	1459	1455	75
390	20240911	124200	74576895	1451	1451	1451	1451	0
391	20240911	124100	74576895	1451	1451	1451	1451	0
392	20240911	124000	74576895	1451	1451	1451	1451	0
393	20240911	123900	74576895	1451	1454	1454	1451	100
394	20240911	123800	74431749	1460	1460	1460	1460	0
395	20240911	123700	74431749	1460	1460	1460	1460	0
396	20240911	123600	74431749	1460	1460	1460	1460	0
397	20240911	123500	74431749	1460	1460	1460	1460	0
398	20240911	123400	74431749	1460	1460	1460	1460	0
399	20240911	123300	74431749	1460	1460	1460	1460	0
400	20240911	123200	74431749	1460	1460	1460	1460	0
401	20240911	123100	74431749	1460	1460	1460	1460	0
402	20240911	123000	74431749	1460	1460	1460	1460	0
403	20240911	122900	74431749	1460	1460	1460	1460	0
404	20240911	122800	74431749	1460	1460	1460	1460	0
405	20240911	122700	74431749	1460	1460	1460	1460	0
406	20240911	122600	74431749	1460	1460	1460	1460	0
407	20240911	122500	74431749	1460	1460	1460	1460	0
408	20240911	122400	74431749	1460	1460	1460	1460	0
409	20240911	122300	74431749	1460	1460	1460	1460	0
410	20240911	122200	74431749	1460	1460	1460	1460	0
411	20240911	122100	74431749	1460	1460	1460	1460	0
412	20240911	122000	74431749	1460	1460	1460	1460	0
413	20240911	121900	74431749	1460	1460	1460	1460	0
414	20240911	121800	74431749	1460	1460	1460	1460	0
415	20240911	121700	74431749	1460	1460	1460	1460	0
416	20240911	121600	74431749	1460	1460	1460	1460	1
417	20240911	121500	74430289	1457	1457	1457	1457	1102
418	20240911	121400	72824675	1458	1459	1459	1458	831
419	20240911	121300	71612553	1460	1460	1460	1460	195
420	20240911	121200	71327853	1464	1464	1464	1464	0
421	20240911	121100	71327853	1464	1464	1464	1464	0
422	20240911	121000	71327853	1464	1464	1464	1464	0
423	20240911	120900	71327853	1464	1464	1464	1464	0
424	20240911	120800	71327853	1464	1463	1464	1461	1381
425	20240911	120700	69310185	1463	1463	1463	1463	0
426	20240911	120600	69310185	1463	1463	1463	1463	0
427	20240911	120500	69310185	1463	1463	1463	1463	0
428	20240911	120400	69310185	1463	1463	1463	1463	0
429	20240911	120300	69310185	1463	1463	1463	1463	0
430	20240911	120200	69310185	1463	1463	1463	1463	0
431	20240911	120100	69310185	1463	1463	1463	1463	0
432	20240911	120000	69310185	1463	1463	1463	1463	38
433	20240911	115900	69254591	1464	1464	1464	1464	0
434	20240911	115800	69254591	1464	1464	1464	1464	0
435	20240911	115700	69254591	1464	1464	1464	1464	0
436	20240911	115600	69254591	1464	1464	1464	1464	0
437	20240911	115500	69254591	1464	1464	1464	1464	113
438	20240911	115400	69089159	1464	1464	1464	1464	85
439	20240911	115300	68964719	1465	1465	1465	1465	0
440	20240911	115200	68964719	1465	1465	1465	1465	1
441	20240911	115100	68963254	1465	1464	1465	1464	567
442	20240911	115000	68133136	1463	1463	1463	1463	462
443	20240911	114900	67457230	1461	1462	1462	1461	591
444	20240911	114800	66593681	1461	1461	1461	1461	0
445	20240911	114700	66593681	1461	1461	1461	1461	0
446	20240911	114600	66593681	1461	1461	1461	1461	73
447	20240911	114500	66487028	1463	1461	1463	1461	1152
448	20240911	114400	64803758	1463	1463	1463	1463	0
449	20240911	114300	64803758	1463	1463	1463	1463	0
450	20240911	114200	64803758	1463	1463	1463	1463	0
451	20240911	114100	64803758	1463	1461	1463	1461	67
452	20240911	114000	64705781	1463	1464	1464	1463	65
453	20240911	113900	64610636	1464	1464	1464	1464	0
454	20240911	113800	64610636	1464	1464	1464	1464	0
455	20240911	113700	64610636	1464	1464	1464	1464	0
456	20240911	113600	64610636	1464	1464	1464	1464	96
457	20240911	113500	64470092	1464	1463	1464	1463	90
458	20240911	113400	64338417	1463	1460	1463	1460	240
459	20240911	113300	63987916	1460	1457	1460	1457	1045
460	20240911	113200	62464629	1457	1457	1457	1457	0
461	20240911	113100	62464629	1457	1457	1457	1457	0
462	20240911	113000	62464629	1457	1457	1457	1457	0
463	20240911	112900	62464629	1457	1457	1457	1457	1
464	20240911	112800	62463172	1450	1450	1450	1450	0
465	20240911	112700	62463172	1450	1450	1450	1450	0
466	20240911	112600	62463172	1450	1450	1450	1450	0
467	20240911	112500	62463172	1450	1451	1451	1450	120
468	20240911	112400	62289080	1457	1457	1457	1457	0
469	20240911	112300	62289080	1457	1457	1457	1457	0
470	20240911	112200	62289080	1457	1457	1457	1457	0
471	20240911	112100	62289080	1457	1457	1457	1457	0
472	20240911	112000	62289080	1457	1457	1457	1457	0
473	20240911	111900	62289080	1457	1457	1457	1457	0
474	20240911	111800	62289080	1457	1457	1457	1457	0
475	20240911	111700	62289080	1457	1453	1457	1453	523
476	20240911	111600	61528355	1452	1452	1452	1452	4898
477	20240911	111500	54416459	1452	1452	1452	1452	0
478	20240911	111400	54416459	1452	1452	1452	1452	0
479	20240911	111300	54416459	1452	1452	1452	1452	0
480	20240911	111200	54416459	1452	1452	1452	1452	2
481	20240911	111100	54413555	1452	1452	1452	1452	0
482	20240911	111000	54413555	1452	1452	1452	1452	0
483	20240911	110900	54413555	1452	1452	1452	1452	100
484	20240911	110800	54268355	1452	1454	1454	1452	51
485	20240911	110700	54194203	1453	1453	1453	1453	0
486	20240911	110600	54194203	1453	1453	1453	1453	1
487	20240911	110500	54192750	1454	1454	1454	1454	0
488	20240911	110400	54192750	1454	1451	1454	1450	179
489	20240911	110300	53933076	1452	1452	1452	1452	516
490	20240911	110200	53183844	1454	1454	1454	1454	10
491	20240911	110100	53169304	1454	1454	1454	1454	0
492	20240911	110000	53169304	1454	1454	1454	1454	0
493	20240911	105900	53169304	1454	1454	1454	1454	5
494	20240911	105800	53162034	1454	1454	1454	1454	57
495	20240911	105700	53079156	1453	1453	1453	1453	0
496	20240911	105600	53079156	1453	1453	1453	1453	1
497	20240911	105500	53077703	1454	1454	1454	1454	100
498	20240911	105400	52932303	1454	1454	1454	1454	0
499	20240911	105300	52932303	1454	1454	1454	1454	5
500	20240911	105200	52925033	1454	1454	1454	1454	0
501	20240911	105100	52925033	1454	1454	1454	1454	0
502	20240911	105000	52925033	1454	1454	1454	1454	30
503	20240911	104900	52881413	1454	1455	1455	1454	35
504	20240911	104800	52830503	1455	1454	1455	1454	351
505	20240911	104700	52319948	1455	1455	1455	1455	0
506	20240911	104600	52319948	1455	1455	1455	1455	0
507	20240911	104500	52319948	1455	1451	1455	1449	507
508	20240911	104400	51583522	1455	1455	1455	1455	0
509	20240911	104300	51583522	1455	1455	1455	1455	0
510	20240911	104200	51583522	1455	1455	1455	1455	44
511	20240911	104100	51519502	1456	1456	1456	1456	93
512	20240911	104000	51384094	1448	1449	1449	1448	250
513	20240911	103900	51022092	1450	1450	1450	1450	200
514	20240911	103800	50732092	1450	1450	1450	1450	0
515	20240911	103700	50732092	1450	1450	1450	1450	0
516	20240911	103600	50732092	1450	1450	1450	1450	0
517	20240911	103500	50732092	1450	1453	1453	1450	1780
518	20240911	103400	48148668	1454	1460	1461	1454	1618
519	20240911	103300	45791556	1460	1460	1460	1458	75
520	20240911	103200	45682071	1461	1461	1461	1461	0
521	20240911	103100	45682071	1461	1461	1461	1461	0
522	20240911	103000	45682071	1461	1460	1462	1460	181
523	20240911	102900	45417661	1461	1461	1461	1461	0
524	20240911	102800	45417661	1461	1461	1461	1461	0
525	20240911	102700	45417661	1461	1461	1461	1461	0
526	20240911	102600	45417661	1461	1461	1461	1461	0
527	20240911	102500	45417661	1461	1461	1461	1461	1
528	20240911	102400	45416200	1465	1465	1465	1465	0
529	20240911	102300	45416200	1465	1465	1465	1465	0
530	20240911	102200	45416200	1465	1464	1465	1462	3
531	20240911	102100	45411809	1464	1464	1464	1464	0
532	20240911	102000	45411809	1464	1464	1464	1464	1
533	20240911	101900	45410345	1464	1464	1464	1464	1
534	20240911	101800	45408881	1455	1456	1456	1455	88
535	20240911	101700	45280776	1455	1455	1455	1455	0
536	20240911	101600	45280776	1455	1455	1455	1455	0
537	20240911	101500	45280776	1455	1463	1463	1455	175
538	20240911	101400	45026064	1464	1464	1464	1464	0
539	20240911	101300	45026064	1464	1464	1464	1464	0
540	20240911	101200	45026064	1464	1464	1464	1464	1
541	20240911	101100	45024600	1466	1466	1466	1466	0
542	20240911	101000	45024600	1466	1466	1466	1466	0
543	20240911	100900	45024600	1466	1466	1466	1466	0
544	20240911	100800	45024600	1466	1466	1466	1466	0
545	20240911	100700	45024600	1466	1466	1466	1466	0
546	20240911	100600	45024600	1466	1466	1466	1466	0
547	20240911	100500	45024600	1466	1466	1466	1466	55
548	20240911	100400	44943970	1464	1464	1464	1464	1
549	20240911	100300	44942506	1466	1466	1466	1466	0
550	20240911	100200	44942506	1466	1466	1466	1466	1
551	20240911	100100	44941040	1454	1463	1463	1454	660
552	20240911	100000	43980343	1464	1467	1467	1464	2
553	20240911	095900	43977412	1467	1467	1467	1467	1
554	20240911	095800	43975945	1468	1468	1468	1468	0
555	20240911	095700	43975945	1468	1468	1468	1468	0
556	20240911	095600	43975945	1468	1468	1468	1468	821
557	20240911	095500	42770717	1464	1467	1467	1463	110
558	20240911	095400	42609525	1466	1467	1468	1466	12
559	20240911	095300	42591912	1462	1463	1463	1462	20
560	20240911	095200	42562662	1468	1468	1468	1468	0
561	20240911	095100	42562662	1468	1468	1468	1468	1
562	20240911	095000	42561194	1463	1463	1463	1463	0
563	20240911	094900	42561194	1463	1463	1463	1463	2
564	20240911	094800	42558268	1464	1464	1464	1464	0
565	20240911	094700	42558268	1464	1464	1464	1464	0
566	20240911	094600	42558268	1464	1464	1464	1464	0
567	20240911	094500	42558268	1464	1464	1464	1464	2
568	20240911	094400	42555340	1465	1465	1465	1465	0
569	20240911	094300	42555340	1465	1468	1468	1465	350
570	20240911	094200	42041892	1469	1467	1469	1467	28
571	20240911	094100	42000813	1467	1467	1467	1467	441
572	20240911	094000	41353866	1468	1467	1468	1467	3
573	20240911	093900	41349464	1462	1468	1468	1462	21
574	20240911	093800	41318642	1468	1463	1468	1463	7
575	20240911	093700	41308371	1470	1470	1470	1470	1
576	20240911	093600	41306901	1462	1462	1462	1462	0
577	20240911	093500	41306901	1462	1462	1462	1462	1
578	20240911	093400	41305439	1470	1470	1470	1470	0
579	20240911	093300	41305439	1470	1470	1470	1470	0
580	20240911	093200	41305439	1470	1470	1470	1470	0
581	20240911	093100	41305439	1470	1456	1470	1456	16
582	20240911	093000	41282129	1456	1458	1458	1456	85
583	20240911	092900	41158366	1459	1471	1471	1459	5
584	20240911	092800	41151044	1471	1471	1471	1471	1
585	20240911	092700	41149573	1457	1470	1471	1457	458
586	20240911	092600	40476013	1471	1470	1471	1460	427
587	20240911	092500	39847948	1471	1462	1471	1460	6
588	20240911	092400	39839173	1472	1463	1472	1463	2
589	20240911	092300	39836238	1472	1472	1472	1472	0
590	20240911	092200	39836238	1472	1472	1472	1472	0
591	20240911	092100	39836238	1472	1472	1472	1472	0
592	20240911	092000	39836238	1472	1472	1472	1472	0
593	20240911	091900	39836238	1472	1465	1472	1464	41
594	20240911	091800	39775946	1472	1472	1472	1472	0
595	20240911	091700	39775946	1472	1472	1472	1472	0
596	20240911	091600	39775946	1472	1470	1472	1470	671
597	20240911	091500	38789058	1470	1470	1470	1470	120
598	20240911	091400	38612658	1469	1470	1470	1469	1911
599	20240911	091300	35804488	1469	1469	1469	1469	2537
600	20240911	091200	32077635	1469	1468	1469	1468	326
601	20240911	091100	31599066	1468	1468	1468	1468	210
602	20240911	091000	31290786	1465	1469	1469	1463	420
603	20240911	090900	30675421	1470	1470	1470	1470	1
604	20240911	090800	30673951	1465	1470	1470	1465	373
605	20240911	090700	30127433	1470	1469	1470	1469	928
606	20240911	090600	28763435	1468	1468	1468	1468	363
607	20240911	090500	28230551	1467	1468	1469	1467	364
608	20240911	090400	27696231	1468	1467	1468	1467	376
609	20240911	090300	27144313	1468	1465	1468	1465	187
610	20240911	090200	26869959	1462	1456	1462	1453	1848
611	20240911	090100	24178664	1454	1454	1454	1454	700
612	20240911	090000	23160864	1456	1442	1456	1442	16057