KissMeData/066910/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	194600	305123205	1795	1795	1795	1795	1419
3	20240924	194500	305123205	1795	1795	1795	1795	0
4	20240924	194400	305123205	1795	1795	1795	1795	0
5	20240924	194300	305123205	1795	1795	1795	1795	0
6	20240924	194200	305123205	1795	1795	1795	1795	0
7	20240924	194100	305123205	1795	1795	1795	1795	0
8	20240924	194000	305123205	1795	1795	1795	1795	0
9	20240924	193900	305123205	1795	1795	1795	1795	0
10	20240924	193800	305123205	1795	1795	1795	1795	0
11	20240924	193700	305123205	1795	1795	1795	1795	0
12	20240924	193600	305123205	1795	1795	1795	1795	0
13	20240924	193500	305123205	1795	1795	1795	1795	0
14	20240924	193400	305123205	1795	1795	1795	1795	0
15	20240924	193300	305123205	1795	1795	1795	1795	0
16	20240924	193200	305123205	1795	1795	1795	1795	0
17	20240924	193100	305123205	1795	1795	1795	1795	0
18	20240924	193000	305123205	1795	1795	1795	1795	0
19	20240924	192900	305123205	1795	1795	1795	1795	0
20	20240924	192800	305123205	1795	1795	1795	1795	0
21	20240924	192700	305123205	1795	1795	1795	1795	0
22	20240924	192600	305123205	1795	1795	1795	1795	0
23	20240924	192500	305123205	1795	1795	1795	1795	0
24	20240924	192400	305123205	1795	1795	1795	1795	0
25	20240924	192300	305123205	1795	1795	1795	1795	0
26	20240924	192200	305123205	1795	1795	1795	1795	0
27	20240924	192100	305123205	1795	1795	1795	1795	0
28	20240924	192000	305123205	1795	1795	1795	1795	0
29	20240924	191900	305123205	1795	1795	1795	1795	0
30	20240924	191800	305123205	1795	1795	1795	1795	0
31	20240924	191700	305123205	1795	1795	1795	1795	0
32	20240924	191600	305123205	1795	1795	1795	1795	1419
33	20240924	191500	305123205	1795	1795	1795	1795	0
34	20240924	191400	305123205	1795	1795	1795	1795	0
35	20240924	191300	305123205	1795	1795	1795	1795	0
36	20240924	191200	305123205	1795	1795	1795	1795	0
37	20240924	191100	305123205	1795	1795	1795	1795	0
38	20240924	191000	305123205	1795	1795	1795	1795	0
39	20240924	190900	305123205	1795	1795	1795	1795	0
40	20240924	190800	305123205	1795	1795	1795	1795	0
41	20240924	190700	305123205	1795	1795	1795	1795	0
42	20240924	190600	305123205	1795	1795	1795	1795	0
43	20240924	190500	305123205	1795	1795	1795	1795	0
44	20240924	190400	305123205	1795	1795	1795	1795	0
45	20240924	190300	305123205	1795	1795	1795	1795	0
46	20240924	190200	305123205	1795	1795	1795	1795	0
47	20240924	190100	305123205	1795	1795	1795	1795	0
48	20240924	190000	305123205	1795	1795	1795	1795	0
49	20240924	185900	305123205	1795	1795	1795	1795	0
50	20240924	185800	305123205	1795	1795	1795	1795	0
51	20240924	185700	305123205	1795	1795	1795	1795	0
52	20240924	185600	305123205	1795	1795	1795	1795	0
53	20240924	185500	305123205	1795	1795	1795	1795	0
54	20240924	185400	305123205	1795	1795	1795	1795	0
55	20240924	185300	305123205	1795	1795	1795	1795	0
56	20240924	185200	305123205	1795	1795	1795	1795	0
57	20240924	185100	305123205	1795	1795	1795	1795	0
58	20240924	185000	305123205	1795	1795	1795	1795	0
59	20240924	184900	305123205	1795	1795	1795	1795	0
60	20240924	184800	305123205	1795	1795	1795	1795	0
61	20240924	184700	305123205	1795	1795	1795	1795	0
62	20240924	184600	305123205	1795	1795	1795	1795	1419
63	20240924	184500	305123205	1795	1795	1795	1795	0
64	20240924	184400	305123205	1795	1795	1795	1795	0
65	20240924	184300	305123205	1795	1795	1795	1795	0
66	20240924	184200	305123205	1795	1795	1795	1795	0
67	20240924	184100	305123205	1795	1795	1795	1795	0
68	20240924	184000	305123205	1795	1795	1795	1795	0
69	20240924	183900	305123205	1795	1795	1795	1795	0
70	20240924	183800	305123205	1795	1795	1795	1795	0
71	20240924	183700	305123205	1795	1795	1795	1795	0
72	20240924	183600	305123205	1795	1795	1795	1795	0
73	20240924	183500	305123205	1795	1795	1795	1795	0
74	20240924	183400	305123205	1795	1795	1795	1795	0
75	20240924	183300	305123205	1795	1795	1795	1795	0
76	20240924	183200	305123205	1795	1795	1795	1795	0
77	20240924	183100	305123205	1795	1795	1795	1795	0
78	20240924	183000	305123205	1795	1795	1795	1795	0
79	20240924	182900	305123205	1795	1795	1795	1795	0
80	20240924	182800	305123205	1795	1795	1795	1795	0
81	20240924	182700	305123205	1795	1795	1795	1795	0
82	20240924	182600	305123205	1795	1795	1795	1795	0
83	20240924	182500	305123205	1795	1795	1795	1795	0
84	20240924	182400	305123205	1795	1795	1795	1795	0
85	20240924	182300	305123205	1795	1795	1795	1795	0
86	20240924	182200	305123205	1795	1795	1795	1795	0
87	20240924	182100	305123205	1795	1795	1795	1795	0
88	20240924	182000	305123205	1795	1795	1795	1795	0
89	20240924	181900	305123205	1795	1795	1795	1795	0
90	20240924	181800	305123205	1795	1795	1795	1795	0
91	20240924	181700	305123205	1795	1795	1795	1795	0
92	20240924	181600	305123205	1795	1795	1795	1795	1419
93	20240924	181500	305123205	1795	1795	1795	1795	0
94	20240924	181400	305123205	1795	1795	1795	1795	0
95	20240924	181300	305123205	1795	1795	1795	1795	0
96	20240924	181200	305123205	1795	1795	1795	1795	0
97	20240924	181100	305123205	1795	1795	1795	1795	0
98	20240924	181000	305123205	1795	1795	1795	1795	0
99	20240924	180900	305123205	1795	1795	1795	1795	0
100	20240924	180800	305123205	1795	1795	1795	1795	0
101	20240924	180700	305123205	1795	1795	1795	1795	0
102	20240924	180600	305123205	1795	1795	1795	1795	0
103	20240924	180500	305123205	1795	1795	1795	1795	0
104	20240924	180400	305123205	1795	1795	1795	1795	0
105	20240924	180300	305123205	1795	1795	1795	1795	0
106	20240924	180200	305123205	1795	1795	1795	1795	0
107	20240924	180100	305123205	1795	1795	1795	1795	0
108	20240924	180000	305123205	1795	1795	1795	1795	0
109	20240924	175900	305123205	1795	1795	1795	1795	0
110	20240924	175800	305123205	1795	1795	1795	1795	0
111	20240924	175700	305123205	1795	1795	1795	1795	0
112	20240924	175600	305123205	1795	1795	1795	1795	0
113	20240924	175500	305123205	1795	1795	1795	1795	0
114	20240924	175400	305123205	1795	1795	1795	1795	0
115	20240924	175300	305123205	1795	1795	1795	1795	0
116	20240924	175200	305123205	1795	1795	1795	1795	0
117	20240924	175100	305123205	1795	1795	1795	1795	0
118	20240924	175000	305123205	1795	1795	1795	1795	0
119	20240924	174900	305123205	1795	1795	1795	1795	0
120	20240924	174800	305123205	1795	1795	1795	1795	0
121	20240924	174700	305123205	1795	1795	1795	1795	0
122	20240924	174600	305123205	1795	1795	1795	1795	1419
123	20240924	174500	305123205	1795	1795	1795	1795	0
124	20240924	174400	305123205	1795	1795	1795	1795	0
125	20240924	174300	305123205	1795	1795	1795	1795	0
126	20240924	174200	305123205	1795	1795	1795	1795	0
127	20240924	174100	305123205	1795	1795	1795	1795	0
128	20240924	174000	305123205	1795	1795	1795	1795	0
129	20240924	173900	305123205	1795	1795	1795	1795	0
130	20240924	173800	305123205	1795	1795	1795	1795	0
131	20240924	173700	305123205	1795	1795	1795	1795	0
132	20240924	173600	305123205	1795	1795	1795	1795	0
133	20240924	173500	305123205	1795	1795	1795	1795	0
134	20240924	173400	305123205	1795	1795	1795	1795	0
135	20240924	173300	305123205	1795	1795	1795	1795	0
136	20240924	173200	305123205	1795	1795	1795	1795	0
137	20240924	173100	305123205	1795	1795	1795	1795	0
138	20240924	173000	305123205	1795	1795	1795	1795	0
139	20240924	172900	305123205	1795	1795	1795	1795	0
140	20240924	172800	305123205	1795	1795	1795	1795	0
141	20240924	172700	305123205	1795	1795	1795	1795	0
142	20240924	172600	305123205	1795	1795	1795	1795	0
143	20240924	172500	305123205	1795	1795	1795	1795	0
144	20240924	172400	305123205	1795	1795	1795	1795	0
145	20240924	172300	305123205	1795	1795	1795	1795	0
146	20240924	172200	305123205	1795	1795	1795	1795	0
147	20240924	172100	305123205	1795	1795	1795	1795	0
148	20240924	172000	305123205	1795	1795	1795	1795	0
149	20240924	171900	305123205	1795	1795	1795	1795	0
150	20240924	171800	305123205	1795	1795	1795	1795	0
151	20240924	171700	305123205	1795	1795	1795	1795	0
152	20240924	171600	305123205	1795	1795	1795	1795	1419
153	20240924	171500	305123205	1795	1795	1795	1795	0
154	20240924	171400	305123205	1795	1795	1795	1795	0
155	20240924	171300	305123205	1795	1795	1795	1795	0
156	20240924	171200	305123205	1795	1795	1795	1795	0
157	20240924	171100	305123205	1795	1795	1795	1795	0
158	20240924	171000	305123205	1795	1795	1795	1795	0
159	20240924	170900	305123205	1795	1795	1795	1795	0
160	20240924	170800	305123205	1795	1795	1795	1795	0
161	20240924	170700	305123205	1795	1795	1795	1795	0
162	20240924	170600	305123205	1795	1795	1795	1795	0
163	20240924	170500	305123205	1795	1795	1795	1795	0
164	20240924	170400	305123205	1795	1795	1795	1795	0
165	20240924	170300	305123205	1795	1795	1795	1795	0
166	20240924	170200	305123205	1795	1795	1795	1795	0
167	20240924	170100	305123205	1795	1795	1795	1795	0
168	20240924	170000	305123205	1795	1795	1795	1795	0
169	20240924	165900	305123205	1795	1795	1795	1795	0
170	20240924	165800	305123205	1795	1795	1795	1795	0
171	20240924	165700	305123205	1795	1795	1795	1795	0
172	20240924	165600	305123205	1795	1795	1795	1795	0
173	20240924	165500	305123205	1795	1795	1795	1795	0
174	20240924	165400	305123205	1795	1795	1795	1795	0
175	20240924	165300	305123205	1795	1795	1795	1795	0
176	20240924	165200	305123205	1795	1795	1795	1795	0
177	20240924	165100	305123205	1795	1795	1795	1795	0
178	20240924	165000	305123205	1795	1795	1795	1795	0
179	20240924	164900	305123205	1795	1795	1795	1795	0
180	20240924	164800	305123205	1795	1795	1795	1795	0
181	20240924	164700	305123205	1795	1795	1795	1795	0
182	20240924	164600	305123205	1795	1795	1795	1795	1419
183	20240924	164500	305123205	1795	1795	1795	1795	0
184	20240924	164400	305123205	1795	1795	1795	1795	0
185	20240924	164300	305123205	1795	1795	1795	1795	0
186	20240924	164200	305123205	1795	1795	1795	1795	0
187	20240924	164100	305123205	1795	1795	1795	1795	0
188	20240924	164000	305123205	1795	1795	1795	1795	0
189	20240924	163900	305123205	1795	1795	1795	1795	0
190	20240924	163800	305123205	1795	1795	1795	1795	0
191	20240924	163700	305123205	1795	1795	1795	1795	0
192	20240924	163600	305123205	1795	1795	1795	1795	0
193	20240924	163500	305123205	1795	1795	1795	1795	0
194	20240924	163400	305123205	1795	1795	1795	1795	0
195	20240924	163300	305123205	1795	1795	1795	1795	0
196	20240924	163200	305123205	1795	1795	1795	1795	0
197	20240924	163100	305123205	1795	1795	1795	1795	0
198	20240924	163000	305123205	1795	1795	1795	1795	0
199	20240924	162900	305123205	1795	1795	1795	1795	0
200	20240924	162800	305123205	1795	1795	1795	1795	0
201	20240924	162700	305123205	1795	1795	1795	1795	0
202	20240924	162600	305123205	1795	1795	1795	1795	0
203	20240924	162500	305123205	1795	1795	1795	1795	0
204	20240924	162400	305123205	1795	1795	1795	1795	0
205	20240924	162300	305123205	1795	1795	1795	1795	0
206	20240924	162200	305123205	1795	1795	1795	1795	0
207	20240924	162100	305123205	1795	1795	1795	1795	0
208	20240924	162000	305123205	1795	1795	1795	1795	0
209	20240924	161900	305123205	1795	1795	1795	1795	0
210	20240924	161800	305123205	1795	1795	1795	1795	0
211	20240924	161700	305123205	1795	1795	1795	1795	0
212	20240924	161600	305123205	1795	1795	1795	1795	1419
213	20240924	161500	305123205	1795	1795	1795	1795	0
214	20240924	161400	305123205	1795	1795	1795	1795	0
215	20240924	161300	305123205	1795	1795	1795	1795	0
216	20240924	161200	305123205	1795	1795	1795	1795	0
217	20240924	161100	305123205	1795	1795	1795	1795	0
218	20240924	161000	305123205	1795	1795	1795	1795	0
219	20240924	160900	305123205	1795	1795	1795	1795	0
220	20240924	160800	305123205	1795	1795	1795	1795	0
221	20240924	160700	305123205	1795	1795	1795	1795	0
222	20240924	160600	305123205	1795	1795	1795	1795	0
223	20240924	160500	305123205	1795	1795	1795	1795	0
224	20240924	160400	305123205	1795	1795	1795	1795	0
225	20240924	160300	305123205	1795	1795	1795	1795	0
226	20240924	160200	305123205	1795	1795	1795	1795	0
227	20240924	160100	305123205	1795	1795	1795	1795	0
228	20240924	160000	305123205	1795	1795	1795	1795	0
229	20240924	155900	305123205	1795	1795	1795	1795	0
230	20240924	155800	305123205	1795	1795	1795	1795	0
231	20240924	155700	305123205	1795	1795	1795	1795	0
232	20240924	155600	305123205	1795	1795	1795	1795	0
233	20240924	155500	305123205	1795	1795	1795	1795	0
234	20240924	155400	305123205	1795	1795	1795	1795	0
235	20240924	155300	305123205	1795	1795	1795	1795	0
236	20240924	155200	305123205	1795	1795	1795	1795	0
237	20240924	155100	305123205	1795	1795	1795	1795	0
238	20240924	155000	305123205	1795	1795	1795	1795	0
239	20240924	154900	305123205	1795	1795	1795	1795	0
240	20240924	154800	305123205	1795	1795	1795	1795	0
241	20240924	154700	305123205	1795	1795	1795	1795	0
242	20240924	154600	305123205	1795	1795	1795	1795	1419
243	20240924	154500	305123205	1795	1795	1795	1795	0
244	20240924	154400	305123205	1795	1795	1795	1795	0
245	20240924	154300	305123205	1795	1795	1795	1795	0
246	20240924	154200	305123205	1795	1795	1795	1795	0
247	20240924	154100	305123205	1795	1795	1795	1795	0
248	20240924	154000	305123205	1795	1795	1795	1795	0
249	20240924	153900	305123205	1795	1795	1795	1795	0
250	20240924	153800	305123205	1795	1795	1795	1795	0
251	20240924	153700	305123205	1795	1795	1795	1795	0
252	20240924	153600	305123205	1795	1795	1795	1795	0
253	20240924	153500	305123205	1795	1795	1795	1795	0
254	20240924	153400	305123205	1795	1795	1795	1795	0
255	20240924	153300	305123205	1795	1795	1795	1795	0
256	20240924	153200	305123205	1795	1795	1795	1795	0
257	20240924	153100	305123205	1795	1795	1795	1795	0
258	20240924	153000	305123205	1795	1795	1795	1795	1419
259	20240924	152900	302576100	1793	1793	1793	1793	0
260	20240924	152800	302576100	1793	1793	1793	1793	0
261	20240924	152700	302576100	1793	1793	1793	1793	0
262	20240924	152600	302576100	1793	1793	1793	1793	0
263	20240924	152500	302576100	1793	1793	1793	1793	0
264	20240924	152400	302576100	1793	1793	1793	1793	0
265	20240924	152300	302576100	1793	1793	1793	1793	0
266	20240924	152200	302576100	1793	1793	1793	1793	0
267	20240924	152100	302576100	1793	1793	1793	1793	0
268	20240924	152000	302576100	1793	1793	1793	1793	0
269	20240924	151900	302576100	1793	1782	1793	1782	2
270	20240924	151800	302572525	1781	1780	1781	1780	1234
271	20240924	151700	300375367	1780	1789	1789	1780	166
272	20240924	151600	300079580	1792	1792	1792	1792	0
273	20240924	151500	300079580	1792	1792	1792	1792	0
274	20240924	151400	300079580	1792	1792	1792	1792	0
275	20240924	151300	300079580	1792	1792	1792	1792	0
276	20240924	151200	300079580	1792	1792	1792	1792	2
277	20240924	151100	300075996	1793	1784	1793	1779	1480
278	20240924	151000	297440248	1795	1795	1795	1795	0
279	20240924	150900	297440248	1795	1795	1795	1795	0
280	20240924	150800	297440248	1795	1789	1795	1778	725
281	20240924	150700	296146614	1796	1796	1796	1796	0
282	20240924	150600	296146614	1796	1796	1796	1796	300
283	20240924	150500	295607814	1795	1795	1795	1795	0
284	20240924	150400	295607814	1795	1795	1795	1795	10000
285	20240924	150300	277657814	1795	1795	1795	1795	8
286	20240924	150200	277643454	1789	1795	1795	1789	7306
287	20240924	150100	264573014	1789	1785	1789	1785	1772
288	20240924	150000	261405466	1784	1784	1784	1784	539
289	20240924	145900	260443890	1777	1777	1777	1777	0
290	20240924	145800	260443890	1777	1778	1778	1777	353
291	20240924	145700	259816579	1777	1777	1777	1777	0
292	20240924	145600	259816579	1777	1777	1777	1777	0
293	20240924	145500	259816579	1777	1777	1777	1777	0
294	20240924	145400	259816579	1777	1777	1777	1777	0
295	20240924	145300	259816579	1777	1777	1777	1777	200
296	20240924	145200	259461179	1778	1778	1778	1778	416
297	20240924	145100	258721531	1778	1778	1778	1778	0
298	20240924	145000	258721531	1778	1778	1778	1778	0
299	20240924	144900	258721531	1778	1778	1778	1778	0
300	20240924	144800	258721531	1778	1778	1778	1778	0
301	20240924	144700	258721531	1778	1778	1778	1778	0
302	20240924	144600	258721531	1778	1778	1778	1778	1645
303	20240924	144500	255796721	1778	1778	1778	1778	0
304	20240924	144400	255796721	1778	1778	1778	1778	0
305	20240924	144300	255796721	1778	1778	1778	1778	0
306	20240924	144200	255796721	1778	1778	1778	1778	0
307	20240924	144100	255796721	1778	1778	1778	1778	0
308	20240924	144000	255796721	1778	1780	1780	1778	4630
309	20240924	143900	247559253	1780	1782	1782	1780	1729
310	20240924	143800	244479925	1782	1782	1782	1782	0
311	20240924	143700	244479925	1782	1782	1782	1782	0
312	20240924	143600	244479925	1782	1782	1782	1782	0
313	20240924	143500	244479925	1782	1782	1782	1782	0
314	20240924	143400	244479925	1782	1782	1782	1782	0
315	20240924	143300	244479925	1782	1783	1783	1782	1881
316	20240924	143200	241126840	1783	1783	1783	1783	0
317	20240924	143100	241126840	1783	1783	1783	1783	0
318	20240924	143000	241126840	1783	1783	1783	1783	0
319	20240924	142900	241126840	1783	1783	1783	1783	0
320	20240924	142800	241126840	1783	1783	1783	1783	1000
321	20240924	142700	239343840	1783	1783	1783	1783	0
322	20240924	142600	239343840	1783	1783	1783	1783	0
323	20240924	142500	239343840	1783	1783	1783	1783	0
324	20240924	142400	239343840	1783	1784	1784	1783	200
325	20240924	142300	238987239	1784	1787	1787	1784	790
326	20240924	142200	237576070	1787	1787	1787	1787	0
327	20240924	142100	237576070	1787	1787	1787	1787	100
328	20240924	142000	237397370	1787	1787	1787	1787	0
329	20240924	141900	237397370	1787	1787	1787	1787	0
330	20240924	141800	237397370	1787	1787	1787	1787	0
331	20240924	141700	237397370	1787	1787	1787	1787	1
332	20240924	141600	237395583	1787	1787	1787	1787	0
333	20240924	141500	237395583	1787	1787	1787	1787	0
334	20240924	141400	237395583	1787	1787	1787	1787	0
335	20240924	141300	237395583	1787	1787	1787	1784	133
336	20240924	141200	237158128	1788	1788	1788	1788	0
337	20240924	141100	237158128	1788	1788	1788	1788	0
338	20240924	141000	237158128	1788	1788	1788	1788	6
339	20240924	140900	237147400	1787	1787	1787	1787	0
340	20240924	140800	237147400	1787	1787	1787	1787	0
341	20240924	140700	237147400	1787	1787	1787	1787	20
342	20240924	140600	237111660	1787	1787	1787	1787	0
343	20240924	140500	237111660	1787	1787	1787	1787	0
344	20240924	140400	237111660	1787	1787	1787	1787	0
345	20240924	140300	237111660	1787	1787	1787	1787	0
346	20240924	140200	237111660	1787	1787	1787	1787	0
347	20240924	140100	237111660	1787	1787	1787	1787	0
348	20240924	140000	237111660	1787	1788	1788	1787	218
349	20240924	135900	236721976	1784	1784	1784	1784	0
350	20240924	135800	236721976	1784	1784	1784	1784	0
351	20240924	135700	236721976	1784	1784	1784	1784	340
352	20240924	135600	236115416	1784	1788	1788	1784	220
353	20240924	135500	235722136	1788	1788	1788	1788	0
354	20240924	135400	235722136	1788	1788	1788	1788	0
355	20240924	135300	235722136	1788	1788	1788	1788	0
356	20240924	135200	235722136	1788	1788	1788	1788	0
357	20240924	135100	235722136	1788	1788	1788	1788	0
358	20240924	135000	235722136	1788	1788	1788	1788	0
359	20240924	134900	235722136	1788	1788	1788	1788	0
360	20240924	134800	235722136	1788	1788	1788	1788	0
361	20240924	134700	235722136	1788	1788	1788	1788	0
362	20240924	134600	235722136	1788	1788	1788	1788	0
363	20240924	134500	235722136	1788	1788	1788	1788	0
364	20240924	134400	235722136	1788	1788	1788	1788	0
365	20240924	134300	235722136	1788	1788	1788	1782	3
366	20240924	134200	235716778	1782	1783	1783	1782	44
367	20240924	134100	235638330	1783	1783	1783	1783	3
368	20240924	134000	235632981	1788	1788	1788	1788	0
369	20240924	133900	235632981	1788	1788	1788	1788	0
370	20240924	133800	235632981	1788	1788	1788	1788	0
371	20240924	133700	235632981	1788	1788	1788	1788	0
372	20240924	133600	235632981	1788	1788	1788	1788	12
373	20240924	133500	235611525	1788	1788	1788	1788	21
374	20240924	133400	235573977	1788	1788	1788	1788	1
375	20240924	133300	235572189	1788	1788	1788	1788	0
376	20240924	133200	235572189	1788	1788	1788	1788	0
377	20240924	133100	235572189	1788	1788	1788	1788	0
378	20240924	133000	235572189	1788	1788	1788	1788	0
379	20240924	132900	235572189	1788	1788	1788	1788	0
380	20240924	132800	235572189	1788	1788	1788	1788	473
381	20240924	132700	234726465	1788	1781	1788	1781	930
382	20240924	132600	233068389	1782	1782	1782	1782	10
383	20240924	132500	233050569	1783	1783	1783	1783	0
384	20240924	132400	233050569	1783	1783	1783	1783	63
385	20240924	132300	232938240	1783	1783	1783	1783	237
386	20240924	132200	232515669	1783	1781	1783	1781	768
387	20240924	132100	231147859	1781	1780	1781	1779	1054
388	20240924	132000	229271943	1779	1779	1779	1779	0
389	20240924	131900	229271943	1779	1780	1780	1779	617
390	20240924	131800	228173748	1783	1783	1783	1783	20
391	20240924	131700	228138088	1783	1783	1783	1783	50
392	20240924	131600	228048938	1783	1783	1783	1783	14
393	20240924	131500	228023976	1780	1783	1783	1780	4030
394	20240924	131400	220847486	1780	1783	1783	1780	363
395	20240924	131300	220200350	1783	1783	1783	1780	2978
396	20240924	131200	214896517	1785	1785	1785	1785	0
397	20240924	131100	214896517	1785	1785	1785	1785	129
398	20240924	131000	214666252	1787	1788	1788	1787	540
399	20240924	130900	213700832	1788	1788	1788	1788	0
400	20240924	130800	213700832	1788	1788	1788	1788	1764
401	20240924	130700	210546800	1790	1792	1792	1790	2176
402	20240924	130600	206651195	1792	1792	1792	1792	21
403	20240924	130500	206613563	1793	1793	1793	1793	0
404	20240924	130400	206613563	1793	1793	1793	1793	0
405	20240924	130300	206613563	1793	1793	1793	1793	0
406	20240924	130200	206613563	1793	1793	1793	1793	1030
407	20240924	130100	204766773	1794	1796	1796	1794	1386
408	20240924	130000	202278903	1796	1806	1806	1796	59552
409	20240924	125900	95103444	1806	1807	1807	1806	500
410	20240924	125800	94200442	1806	1806	1806	1806	0
411	20240924	125700	94200442	1806	1809	1809	1806	359
412	20240924	125600	93551700	1809	1809	1809	1809	359
413	20240924	125500	92902269	1815	1815	1815	1815	0
414	20240924	125400	92902269	1815	1815	1815	1815	0
415	20240924	125300	92902269	1815	1815	1815	1815	0
416	20240924	125200	92902269	1815	1815	1815	1815	0
417	20240924	125100	92902269	1815	1815	1815	1815	20
418	20240924	125000	92865969	1815	1809	1815	1809	144
419	20240924	124900	92605455	1816	1816	1816	1816	0
420	20240924	124800	92605455	1816	1816	1816	1816	0
421	20240924	124700	92605455	1816	1816	1816	1816	0
422	20240924	124600	92605455	1816	1816	1816	1816	0
423	20240924	124500	92605455	1816	1816	1816	1816	0
424	20240924	124400	92605455	1816	1816	1816	1816	0
425	20240924	124300	92605455	1816	1816	1816	1816	0
426	20240924	124200	92605455	1816	1816	1816	1816	0
427	20240924	124100	92605455	1816	1816	1816	1816	0
428	20240924	124000	92605455	1816	1816	1816	1816	0
429	20240924	123900	92605455	1816	1816	1816	1816	1
430	20240924	123800	92603639	1816	1816	1816	1816	0
431	20240924	123700	92603639	1816	1816	1816	1816	0
432	20240924	123600	92603639	1816	1816	1816	1816	0
433	20240924	123500	92603639	1816	1816	1816	1816	0
434	20240924	123400	92603639	1816	1816	1816	1816	0
435	20240924	123300	92603639	1816	1816	1816	1816	0
436	20240924	123200	92603639	1816	1816	1816	1816	0
437	20240924	123100	92603639	1816	1816	1816	1816	0
438	20240924	123000	92603639	1816	1816	1816	1816	0
439	20240924	122900	92603639	1816	1816	1816	1816	0
440	20240924	122800	92603639	1816	1816	1816	1816	11
441	20240924	122700	92583663	1817	1817	1817	1817	0
442	20240924	122600	92583663	1817	1817	1817	1817	0
443	20240924	122500	92583663	1817	1817	1817	1817	0
444	20240924	122400	92583663	1817	1817	1817	1817	0
445	20240924	122300	92583663	1817	1817	1817	1817	0
446	20240924	122200	92583663	1817	1817	1817	1817	0
447	20240924	122100	92583663	1817	1817	1817	1817	0
448	20240924	122000	92583663	1817	1817	1817	1817	0
449	20240924	121900	92583663	1817	1817	1817	1817	0
450	20240924	121800	92583663	1817	1817	1817	1817	0
451	20240924	121700	92583663	1817	1817	1817	1817	0
452	20240924	121600	92583663	1817	1817	1817	1817	0
453	20240924	121500	92583663	1817	1817	1817	1817	0
454	20240924	121400	92583663	1817	1817	1817	1817	0
455	20240924	121300	92583663	1817	1817	1817	1817	0
456	20240924	121200	92583663	1817	1817	1817	1817	1
457	20240924	121100	92581846	1817	1817	1817	1817	0
458	20240924	121000	92581846	1817	1816	1817	1816	47
459	20240924	120900	92496493	1816	1816	1816	1816	810
460	20240924	120800	91025533	1816	1816	1816	1816	500
461	20240924	120700	90117533	1817	1817	1817	1817	0
462	20240924	120600	90117533	1817	1817	1817	1817	6
463	20240924	120500	90106631	1812	1816	1816	1812	265
464	20240924	120400	89625575	1812	1812	1812	1812	0
465	20240924	120300	89625575	1812	1812	1812	1812	0
466	20240924	120200	89625575	1812	1812	1812	1812	0
467	20240924	120100	89625575	1812	1812	1812	1812	0
468	20240924	120000	89625575	1812	1812	1812	1812	586
469	20240924	115900	88563743	1816	1815	1816	1815	5
470	20240924	115800	88554664	1816	1816	1816	1816	57
471	20240924	115700	88451152	1805	1805	1805	1805	0
472	20240924	115600	88451152	1805	1805	1805	1805	0
473	20240924	115500	88451152	1805	1816	1816	1805	837
474	20240924	115400	86940356	1806	1806	1806	1806	0
475	20240924	115300	86940356	1806	1806	1806	1806	67
476	20240924	115200	86819354	1816	1816	1816	1816	0
477	20240924	115100	86819354	1816	1816	1816	1816	0
478	20240924	115000	86819354	1816	1816	1816	1816	9
479	20240924	114900	86803010	1816	1816	1816	1816	0
480	20240924	114800	86803010	1816	1816	1816	1816	0
481	20240924	114700	86803010	1816	1816	1816	1816	0
482	20240924	114600	86803010	1816	1816	1816	1807	1503
483	20240924	114500	84086828	1808	1815	1815	1808	199
484	20240924	114400	83726931	1815	1815	1815	1815	11
485	20240924	114300	83706966	1815	1815	1815	1815	0
486	20240924	114200	83706966	1815	1815	1815	1815	0
487	20240924	114100	83706966	1815	1814	1815	1814	287
488	20240924	114000	83186066	1815	1815	1815	1815	6
489	20240924	113900	83175176	1808	1808	1808	1808	35
490	20240924	113800	83111896	1815	1815	1815	1815	0
491	20240924	113700	83111896	1815	1815	1815	1815	0
492	20240924	113600	83111896	1815	1815	1815	1815	81
493	20240924	113500	82964881	1815	1815	1815	1815	25
494	20240924	113400	82919506	1805	1813	1813	1805	142
495	20240924	113300	82663188	1813	1816	1816	1813	92
496	20240924	113200	82496152	1816	1816	1816	1816	0
497	20240924	113100	82496152	1816	1816	1816	1816	0
498	20240924	113000	82496152	1816	1816	1816	1816	0
499	20240924	112900	82496152	1816	1816	1816	1816	302
500	20240924	112800	81947720	1816	1816	1816	1816	0
501	20240924	112700	81947720	1816	1816	1816	1816	20
502	20240924	112600	81911400	1816	1816	1816	1816	0
503	20240924	112500	81911400	1816	1816	1816	1816	8
504	20240924	112400	81896872	1816	1817	1817	1814	40
505	20240924	112300	81824241	1816	1815	1816	1815	64
506	20240924	112200	81708073	1804	1815	1815	1804	2126
507	20240924	112100	77871158	1817	1817	1817	1817	0
508	20240924	112000	77871158	1817	1817	1817	1817	0
509	20240924	111900	77871158	1817	1817	1817	1817	0
510	20240924	111800	77871158	1817	1817	1817	1817	15
511	20240924	111700	77843903	1817	1817	1817	1817	0
512	20240924	111600	77843903	1817	1817	1817	1817	35
513	20240924	111500	77780308	1808	1808	1808	1808	4
514	20240924	111400	77773076	1808	1808	1808	1808	1000
515	20240924	111300	75965076	1808	1808	1808	1808	1000
516	20240924	111200	74157076	1809	1809	1809	1809	1000
517	20240924	111100	72348076	1823	1823	1823	1823	0
518	20240924	111000	72348076	1823	1823	1823	1823	0
519	20240924	110900	72348076	1823	1823	1823	1823	0
520	20240924	110800	72348076	1823	1823	1823	1823	0
521	20240924	110700	72348076	1823	1823	1823	1823	0
522	20240924	110600	72348076	1823	1823	1823	1823	0
523	20240924	110500	72348076	1823	1816	1823	1816	1001
524	20240924	110400	70526753	1816	1816	1816	1816	0
525	20240924	110300	70526753	1816	1816	1816	1816	0
526	20240924	110200	70526753	1816	1816	1816	1816	0
527	20240924	110100	70526753	1816	1808	1816	1808	2691
528	20240924	110000	65642764	1808	1808	1808	1808	0
529	20240924	105900	65642764	1808	1808	1808	1808	0
530	20240924	105800	65642764	1808	1808	1808	1808	0
531	20240924	105700	65642764	1808	1808	1808	1808	0
532	20240924	105600	65642764	1808	1806	1808	1806	86
533	20240924	105500	65487384	1805	1805	1805	1805	0
534	20240924	105400	65487384	1805	1806	1806	1805	556
535	20240924	105300	64483803	1806	1806	1806	1806	0
536	20240924	105200	64483803	1806	1806	1806	1806	46
537	20240924	105100	64400727	1806	1806	1806	1806	0
538	20240924	105000	64400727	1806	1805	1808	1805	110
539	20240924	104900	64202112	1803	1803	1803	1803	0
540	20240924	104800	64202112	1803	1803	1803	1803	0
541	20240924	104700	64202112	1803	1803	1803	1803	0
542	20240924	104600	64202112	1803	1803	1803	1803	0
543	20240924	104500	64202112	1803	1803	1803	1803	0
544	20240924	104400	64202112	1803	1803	1803	1803	0
545	20240924	104300	64202112	1803	1803	1803	1803	0
546	20240924	104200	64202112	1803	1803	1803	1803	0
547	20240924	104100	64202112	1803	1803	1803	1803	0
548	20240924	104000	64202112	1803	1803	1803	1803	0
549	20240924	103900	64202112	1803	1803	1803	1803	0
550	20240924	103800	64202112	1803	1803	1803	1803	0
551	20240924	103700	64202112	1803	1803	1803	1803	0
552	20240924	103600	64202112	1803	1803	1803	1803	1
553	20240924	103500	64200309	1803	1803	1803	1803	0
554	20240924	103400	64200309	1803	1803	1803	1803	178
555	20240924	103300	63879375	1809	1809	1809	1809	0
556	20240924	103200	63879375	1809	1809	1809	1809	0
557	20240924	103100	63879375	1809	1809	1809	1809	0
558	20240924	103000	63879375	1809	1809	1809	1809	0
559	20240924	102900	63879375	1809	1809	1809	1809	582
560	20240924	102800	62826537	1808	1808	1808	1808	0
561	20240924	102700	62826537	1808	1808	1808	1808	0
562	20240924	102600	62826537	1808	1808	1808	1808	100
563	20240924	102500	62645737	1808	1808	1808	1808	0
564	20240924	102400	62645737	1808	1801	1809	1801	502
565	20240924	102300	61738127	1809	1809	1809	1809	10
566	20240924	102200	61720037	1809	1809	1809	1809	0
567	20240924	102100	61720037	1809	1809	1809	1809	0
568	20240924	102000	61720037	1809	1801	1809	1801	623
569	20240924	101900	60597998	1809	1809	1809	1809	0
570	20240924	101800	60597998	1809	1809	1809	1809	1
571	20240924	101700	60596189	1801	1801	1801	1801	0
572	20240924	101600	60596189	1801	1801	1801	1801	0
573	20240924	101500	60596189	1801	1801	1801	1801	1140
574	20240924	101400	58543049	1810	1810	1810	1810	1
575	20240924	101300	58541239	1801	1801	1801	1801	1
576	20240924	101200	58539438	1809	1803	1809	1801	2406
577	20240924	101100	54202704	1803	1804	1804	1803	3185
578	20240924	101000	48460081	1804	1804	1804	1804	0
579	20240924	100900	48460081	1804	1804	1804	1804	0
580	20240924	100800	48460081	1804	1804	1804	1804	36
581	20240924	100700	48395137	1815	1815	1815	1815	10
582	20240924	100600	48376987	1815	1815	1815	1815	0
583	20240924	100500	48376987	1815	1815	1815	1815	116
584	20240924	100400	48166447	1815	1815	1815	1815	1
585	20240924	100300	48164632	1815	1815	1815	1815	0
586	20240924	100200	48164632	1815	1815	1815	1815	33
587	20240924	100100	48104737	1815	1813	1815	1813	201
588	20240924	100000	47740123	1814	1814	1814	1814	0
589	20240924	095900	47740123	1814	1814	1814	1814	0
590	20240924	095800	47740123	1814	1814	1814	1814	0
591	20240924	095700	47740123	1814	1814	1814	1814	0
592	20240924	095600	47740123	1814	1814	1814	1814	0
593	20240924	095500	47740123	1814	1814	1814	1814	0
594	20240924	095400	47740123	1814	1814	1814	1814	0
595	20240924	095300	47740123	1814	1814	1814	1814	0
596	20240924	095200	47740123	1814	1814	1814	1814	0
597	20240924	095100	47740123	1814	1814	1814	1814	1
598	20240924	095000	47738309	1814	1813	1814	1813	30
599	20240924	094900	47683899	1804	1804	1804	1804	10
600	20240924	094800	47665859	1812	1812	1812	1812	0
601	20240924	094700	47665859	1812	1812	1812	1812	10
602	20240924	094600	47647739	1812	1812	1812	1812	0
603	20240924	094500	47647739	1812	1812	1812	1812	0
604	20240924	094400	47647739	1812	1812	1812	1812	990
605	20240924	094300	45853859	1811	1811	1811	1811	100
606	20240924	094200	45672759	1812	1812	1812	1812	0
607	20240924	094100	45672759	1812	1812	1812	1812	0
608	20240924	094000	45672759	1812	1804	1812	1800	6774
609	20240924	093900	33470488	1811	1811	1811	1811	14
610	20240924	093800	33445134	1811	1811	1811	1811	0
611	20240924	093700	33445134	1811	1803	1811	1803	201
612	20240924	093600	33082723	1803	1803	1803	1803	0
613	20240924	093500	33082723	1803	1803	1803	1803	223
614	20240924	093400	32680654	1802	1802	1802	1802	106
615	20240924	093300	32489642	1802	1802	1802	1802	0
616	20240924	093200	32489642	1802	1802	1802	1802	0
617	20240924	093100	32489642	1802	1802	1802	1802	200
618	20240924	093000	32129242	1811	1811	1811	1811	527
619	20240924	092900	31174845	1811	1811	1811	1811	4
620	20240924	092800	31167601	1812	1812	1812	1812	0
621	20240924	092700	31167601	1812	1812	1812	1812	0
622	20240924	092600	31167601	1812	1812	1812	1812	0
623	20240924	092500	31167601	1812	1812	1812	1812	0
624	20240924	092400	31167601	1812	1809	1812	1809	501
625	20240924	092300	30261289	1808	1807	1808	1807	1504
626	20240924	092200	27543156	1802	1802	1807	1802	81
627	20240924	092100	27397189	1808	1808	1808	1808	0
628	20240924	092000	27397189	1808	1808	1808	1808	229
629	20240924	091900	26983157	1808	1800	1808	1800	29
630	20240924	091800	26930733	1807	1807	1807	1807	0
631	20240924	091700	26930733	1807	1806	1807	1806	84
632	20240924	091600	26778969	1808	1808	1808	1808	0
633	20240924	091500	26778969	1808	1808	1808	1808	0
634	20240924	091400	26778969	1808	1800	1808	1800	451
635	20240924	091300	25967161	1809	1809	1809	1800	502
636	20240924	091200	25063543	1800	1820	1820	1800	5011
637	20240924	091100	16032054	1820	1808	1820	1808	11
638	20240924	091000	16012154	1824	1824	1824	1823	6425
639	20240924	090900	4293031	1826	1826	1826	1826	1
640	20240924	090800	4291205	1806	1807	1807	1806	33
641	20240924	090700	4231602	1827	1816	1831	1804	62
642	20240924	090600	4119320	1816	1804	1816	1804	401
643	20240924	090500	3395904	1816	1816	1816	1816	6
644	20240924	090400	3385008	1815	1813	1815	1802	53
645	20240924	090300	3288926	1813	1813	1813	1813	300
646	20240924	090200	2745026	1813	1813	1813	1813	0
647	20240924	090100	2745026	1813	1813	1813	1813	1
648	20240924	090000	2743213	1800	1800	1813	1800	1524