KissMeData/014190/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	190000	158483809	1673	1673	1673	1673	406
3	20240924	185900	158483809	1673	1673	1673	1673	0
4	20240924	185800	158483809	1673	1673	1673	1673	0
5	20240924	185700	158483809	1673	1673	1673	1673	0
6	20240924	185600	158483809	1673	1673	1673	1673	0
7	20240924	185500	158483809	1673	1673	1673	1673	0
8	20240924	185400	158483809	1673	1673	1673	1673	0
9	20240924	185300	158483809	1673	1673	1673	1673	0
10	20240924	185200	158483809	1673	1673	1673	1673	0
11	20240924	185100	158483809	1673	1673	1673	1673	0
12	20240924	185000	158483809	1673	1673	1673	1673	0
13	20240924	184900	158483809	1673	1673	1673	1673	0
14	20240924	184800	158483809	1673	1673	1673	1673	0
15	20240924	184700	158483809	1673	1673	1673	1673	0
16	20240924	184600	158483809	1673	1673	1673	1673	0
17	20240924	184500	158483809	1673	1673	1673	1673	0
18	20240924	184400	158483809	1673	1673	1673	1673	0
19	20240924	184300	158483809	1673	1673	1673	1673	0
20	20240924	184200	158483809	1673	1673	1673	1673	0
21	20240924	184100	158483809	1673	1673	1673	1673	0
22	20240924	184000	158483809	1673	1673	1673	1673	0
23	20240924	183900	158483809	1673	1673	1673	1673	0
24	20240924	183800	158483809	1673	1673	1673	1673	0
25	20240924	183700	158483809	1673	1673	1673	1673	0
26	20240924	183600	158483809	1673	1673	1673	1673	0
27	20240924	183500	158483809	1673	1673	1673	1673	0
28	20240924	183400	158483809	1673	1673	1673	1673	0
29	20240924	183300	158483809	1673	1673	1673	1673	0
30	20240924	183200	158483809	1673	1673	1673	1673	0
31	20240924	183100	158483809	1673	1673	1673	1673	0
32	20240924	183000	158483809	1673	1673	1673	1673	406
33	20240924	182900	158483809	1673	1673	1673	1673	0
34	20240924	182800	158483809	1673	1673	1673	1673	0
35	20240924	182700	158483809	1673	1673	1673	1673	0
36	20240924	182600	158483809	1673	1673	1673	1673	0
37	20240924	182500	158483809	1673	1673	1673	1673	0
38	20240924	182400	158483809	1673	1673	1673	1673	0
39	20240924	182300	158483809	1673	1673	1673	1673	0
40	20240924	182200	158483809	1673	1673	1673	1673	0
41	20240924	182100	158483809	1673	1673	1673	1673	0
42	20240924	182000	158483809	1673	1673	1673	1673	0
43	20240924	181900	158483809	1673	1673	1673	1673	0
44	20240924	181800	158483809	1673	1673	1673	1673	0
45	20240924	181700	158483809	1673	1673	1673	1673	0
46	20240924	181600	158483809	1673	1673	1673	1673	0
47	20240924	181500	158483809	1673	1673	1673	1673	0
48	20240924	181400	158483809	1673	1673	1673	1673	0
49	20240924	181300	158483809	1673	1673	1673	1673	0
50	20240924	181200	158483809	1673	1673	1673	1673	0
51	20240924	181100	158483809	1673	1673	1673	1673	0
52	20240924	181000	158483809	1673	1673	1673	1673	0
53	20240924	180900	158483809	1673	1673	1673	1673	0
54	20240924	180800	158483809	1673	1673	1673	1673	0
55	20240924	180700	158483809	1673	1673	1673	1673	0
56	20240924	180600	158483809	1673	1673	1673	1673	0
57	20240924	180500	158483809	1673	1673	1673	1673	0
58	20240924	180400	158483809	1673	1673	1673	1673	0
59	20240924	180300	158483809	1673	1673	1673	1673	0
60	20240924	180200	158483809	1673	1673	1673	1673	0
61	20240924	180100	158483809	1673	1673	1673	1673	0
62	20240924	180000	158483809	1673	1673	1673	1673	406
63	20240924	175900	158483809	1673	1673	1673	1673	0
64	20240924	175800	158483809	1673	1673	1673	1673	0
65	20240924	175700	158483809	1673	1673	1673	1673	0
66	20240924	175600	158483809	1673	1673	1673	1673	0
67	20240924	175500	158483809	1673	1673	1673	1673	0
68	20240924	175400	158483809	1673	1673	1673	1673	0
69	20240924	175300	158483809	1673	1673	1673	1673	0
70	20240924	175200	158483809	1673	1673	1673	1673	0
71	20240924	175100	158483809	1673	1673	1673	1673	0
72	20240924	175000	158483809	1673	1673	1673	1673	0
73	20240924	174900	158483809	1673	1673	1673	1673	0
74	20240924	174800	158483809	1673	1673	1673	1673	0
75	20240924	174700	158483809	1673	1673	1673	1673	0
76	20240924	174600	158483809	1673	1673	1673	1673	0
77	20240924	174500	158483809	1673	1673	1673	1673	0
78	20240924	174400	158483809	1673	1673	1673	1673	0
79	20240924	174300	158483809	1673	1673	1673	1673	0
80	20240924	174200	158483809	1673	1673	1673	1673	0
81	20240924	174100	158483809	1673	1673	1673	1673	0
82	20240924	174000	158483809	1673	1673	1673	1673	0
83	20240924	173900	158483809	1673	1673	1673	1673	0
84	20240924	173800	158483809	1673	1673	1673	1673	0
85	20240924	173700	158483809	1673	1673	1673	1673	0
86	20240924	173600	158483809	1673	1673	1673	1673	0
87	20240924	173500	158483809	1673	1673	1673	1673	0
88	20240924	173400	158483809	1673	1673	1673	1673	0
89	20240924	173300	158483809	1673	1673	1673	1673	0
90	20240924	173200	158483809	1673	1673	1673	1673	0
91	20240924	173100	158483809	1673	1673	1673	1673	0
92	20240924	173000	158483809	1673	1673	1673	1673	406
93	20240924	172900	158483809	1673	1673	1673	1673	0
94	20240924	172800	158483809	1673	1673	1673	1673	0
95	20240924	172700	158483809	1673	1673	1673	1673	0
96	20240924	172600	158483809	1673	1673	1673	1673	0
97	20240924	172500	158483809	1673	1673	1673	1673	0
98	20240924	172400	158483809	1673	1673	1673	1673	0
99	20240924	172300	158483809	1673	1673	1673	1673	0
100	20240924	172200	158483809	1673	1673	1673	1673	0
101	20240924	172100	158483809	1673	1673	1673	1673	0
102	20240924	172000	158483809	1673	1673	1673	1673	0
103	20240924	171900	158483809	1673	1673	1673	1673	0
104	20240924	171800	158483809	1673	1673	1673	1673	0
105	20240924	171700	158483809	1673	1673	1673	1673	0
106	20240924	171600	158483809	1673	1673	1673	1673	0
107	20240924	171500	158483809	1673	1673	1673	1673	0
108	20240924	171400	158483809	1673	1673	1673	1673	0
109	20240924	171300	158483809	1673	1673	1673	1673	0
110	20240924	171200	158483809	1673	1673	1673	1673	0
111	20240924	171100	158483809	1673	1673	1673	1673	0
112	20240924	171000	158483809	1673	1673	1673	1673	0
113	20240924	170900	158483809	1673	1673	1673	1673	0
114	20240924	170800	158483809	1673	1673	1673	1673	0
115	20240924	170700	158483809	1673	1673	1673	1673	0
116	20240924	170600	158483809	1673	1673	1673	1673	0
117	20240924	170500	158483809	1673	1673	1673	1673	0
118	20240924	170400	158483809	1673	1673	1673	1673	0
119	20240924	170300	158483809	1673	1673	1673	1673	0
120	20240924	170200	158483809	1673	1673	1673	1673	0
121	20240924	170100	158483809	1673	1673	1673	1673	0
122	20240924	170000	158483809	1673	1673	1673	1673	406
123	20240924	165900	158483809	1673	1673	1673	1673	0
124	20240924	165800	158483809	1673	1673	1673	1673	0
125	20240924	165700	158483809	1673	1673	1673	1673	0
126	20240924	165600	158483809	1673	1673	1673	1673	0
127	20240924	165500	158483809	1673	1673	1673	1673	0
128	20240924	165400	158483809	1673	1673	1673	1673	0
129	20240924	165300	158483809	1673	1673	1673	1673	0
130	20240924	165200	158483809	1673	1673	1673	1673	0
131	20240924	165100	158483809	1673	1673	1673	1673	0
132	20240924	165000	158483809	1673	1673	1673	1673	0
133	20240924	164900	158483809	1673	1673	1673	1673	0
134	20240924	164800	158483809	1673	1673	1673	1673	0
135	20240924	164700	158483809	1673	1673	1673	1673	0
136	20240924	164600	158483809	1673	1673	1673	1673	0
137	20240924	164500	158483809	1673	1673	1673	1673	0
138	20240924	164400	158483809	1673	1673	1673	1673	0
139	20240924	164300	158483809	1673	1673	1673	1673	0
140	20240924	164200	158483809	1673	1673	1673	1673	0
141	20240924	164100	158483809	1673	1673	1673	1673	0
142	20240924	164000	158483809	1673	1673	1673	1673	0
143	20240924	163900	158483809	1673	1673	1673	1673	0
144	20240924	163800	158483809	1673	1673	1673	1673	0
145	20240924	163700	158483809	1673	1673	1673	1673	0
146	20240924	163600	158483809	1673	1673	1673	1673	0
147	20240924	163500	158483809	1673	1673	1673	1673	0
148	20240924	163400	158483809	1673	1673	1673	1673	0
149	20240924	163300	158483809	1673	1673	1673	1673	0
150	20240924	163200	158483809	1673	1673	1673	1673	0
151	20240924	163100	158483809	1673	1673	1673	1673	0
152	20240924	163000	158483809	1673	1673	1673	1673	406
153	20240924	162900	158483809	1673	1673	1673	1673	0
154	20240924	162800	158483809	1673	1673	1673	1673	0
155	20240924	162700	158483809	1673	1673	1673	1673	0
156	20240924	162600	158483809	1673	1673	1673	1673	0
157	20240924	162500	158483809	1673	1673	1673	1673	0
158	20240924	162400	158483809	1673	1673	1673	1673	0
159	20240924	162300	158483809	1673	1673	1673	1673	0
160	20240924	162200	158483809	1673	1673	1673	1673	0
161	20240924	162100	158483809	1673	1673	1673	1673	0
162	20240924	162000	158483809	1673	1673	1673	1673	0
163	20240924	161900	158483809	1673	1673	1673	1673	0
164	20240924	161800	158483809	1673	1673	1673	1673	0
165	20240924	161700	158483809	1673	1673	1673	1673	0
166	20240924	161600	158483809	1673	1673	1673	1673	0
167	20240924	161500	158483809	1673	1673	1673	1673	0
168	20240924	161400	158483809	1673	1673	1673	1673	0
169	20240924	161300	158483809	1673	1673	1673	1673	0
170	20240924	161200	158483809	1673	1673	1673	1673	0
171	20240924	161100	158483809	1673	1673	1673	1673	0
172	20240924	161000	158483809	1673	1673	1673	1673	0
173	20240924	160900	158483809	1673	1673	1673	1673	0
174	20240924	160800	158483809	1673	1673	1673	1673	0
175	20240924	160700	158483809	1673	1673	1673	1673	0
176	20240924	160600	158483809	1673	1673	1673	1673	0
177	20240924	160500	158483809	1673	1673	1673	1673	0
178	20240924	160400	158483809	1673	1673	1673	1673	0
179	20240924	160300	158483809	1673	1673	1673	1673	0
180	20240924	160200	158483809	1673	1673	1673	1673	0
181	20240924	160100	158483809	1673	1673	1673	1673	0
182	20240924	160000	158483809	1673	1673	1673	1673	406
183	20240924	155900	158483809	1673	1673	1673	1673	0
184	20240924	155800	158483809	1673	1673	1673	1673	0
185	20240924	155700	158483809	1673	1673	1673	1673	0
186	20240924	155600	158483809	1673	1673	1673	1673	0
187	20240924	155500	158483809	1673	1673	1673	1673	0
188	20240924	155400	158483809	1673	1673	1673	1673	0
189	20240924	155300	158483809	1673	1673	1673	1673	0
190	20240924	155200	158483809	1673	1673	1673	1673	0
191	20240924	155100	158483809	1673	1673	1673	1673	0
192	20240924	155000	158483809	1673	1673	1673	1673	0
193	20240924	154900	158483809	1673	1673	1673	1673	0
194	20240924	154800	158483809	1673	1673	1673	1673	0
195	20240924	154700	158483809	1673	1673	1673	1673	0
196	20240924	154600	158483809	1673	1673	1673	1673	0
197	20240924	154500	158483809	1673	1673	1673	1673	0
198	20240924	154400	158483809	1673	1673	1673	1673	0
199	20240924	154300	158483809	1673	1673	1673	1673	0
200	20240924	154200	158483809	1673	1673	1673	1673	0
201	20240924	154100	158483809	1673	1673	1673	1673	0
202	20240924	154000	158483809	1673	1673	1673	1673	0
203	20240924	153900	158483809	1673	1673	1673	1673	0
204	20240924	153800	158483809	1673	1673	1673	1673	0
205	20240924	153700	158483809	1673	1673	1673	1673	0
206	20240924	153600	158483809	1673	1673	1673	1673	0
207	20240924	153500	158483809	1673	1673	1673	1673	0
208	20240924	153400	158483809	1673	1673	1673	1673	0
209	20240924	153300	158483809	1673	1673	1673	1673	0
210	20240924	153200	158483809	1673	1673	1673	1673	0
211	20240924	153100	158483809	1673	1673	1673	1673	0
212	20240924	153000	158483809	1673	1673	1673	1673	812
213	20240924	152900	157804571	1671	1671	1671	1671	0
214	20240924	152800	157804571	1671	1671	1671	1671	0
215	20240924	152700	157804571	1671	1671	1671	1671	0
216	20240924	152600	157804571	1671	1671	1671	1671	0
217	20240924	152500	157804571	1671	1671	1671	1671	0
218	20240924	152400	157804571	1671	1671	1671	1671	0
219	20240924	152300	157804571	1671	1671	1671	1671	0
220	20240924	152200	157804571	1671	1671	1671	1671	0
221	20240924	152100	157804571	1671	1671	1671	1671	0
222	20240924	152000	157804571	1671	1671	1671	1671	0
223	20240924	151900	157804571	1671	1671	1671	1671	44
224	20240924	151800	157731047	1671	1671	1671	1671	66
225	20240924	151700	157620761	1671	1671	1671	1671	0
226	20240924	151600	157620761	1671	1671	1671	1671	0
227	20240924	151500	157620761	1671	1671	1671	1671	0
228	20240924	151400	157620761	1671	1671	1671	1671	0
229	20240924	151300	157620761	1671	1671	1671	1671	0
230	20240924	151200	157620761	1671	1671	1671	1671	1
231	20240924	151100	157619090	1670	1670	1670	1670	0
232	20240924	151000	157619090	1670	1670	1670	1670	300
233	20240924	150900	157118090	1673	1673	1673	1673	5
234	20240924	150800	157109725	1670	1670	1670	1670	150
235	20240924	150700	156859225	1670	1670	1670	1670	0
236	20240924	150600	156859225	1670	1670	1673	1670	756
237	20240924	150500	155595937	1673	1673	1673	1673	0
238	20240924	150400	155595937	1673	1673	1673	1673	59
239	20240924	150300	155497230	1673	1673	1673	1673	0
240	20240924	150200	155497230	1673	1673	1673	1673	0
241	20240924	150100	155497230	1673	1673	1673	1673	0
242	20240924	150000	155497230	1673	1673	1673	1673	0
243	20240924	145900	155497230	1673	1673	1673	1673	0
244	20240924	145800	155497230	1673	1673	1673	1673	0
245	20240924	145700	155497230	1673	1673	1673	1673	0
246	20240924	145600	155497230	1673	1673	1673	1673	33
247	20240924	145500	155442021	1670	1670	1670	1670	0
248	20240924	145400	155442021	1670	1670	1670	1670	0
249	20240924	145300	155442021	1670	1670	1670	1670	0
250	20240924	145200	155442021	1670	1670	1670	1670	0
251	20240924	145100	155442021	1670	1670	1670	1670	0
252	20240924	145000	155442021	1670	1671	1671	1670	1112
253	20240924	144900	153584968	1671	1671	1671	1671	1
254	20240924	144800	153583297	1671	1672	1672	1671	480
255	20240924	144700	152781212	1672	1672	1672	1672	20
256	20240924	144600	152747772	1672	1672	1672	1672	0
257	20240924	144500	152747772	1672	1672	1672	1672	0
258	20240924	144400	152747772	1672	1672	1672	1672	2
259	20240924	144300	152744428	1671	1671	1671	1671	0
260	20240924	144200	152744428	1671	1671	1671	1671	0
261	20240924	144100	152744428	1671	1671	1671	1671	0
262	20240924	144000	152744428	1671	1671	1671	1671	0
263	20240924	143900	152744428	1671	1671	1671	1671	0
264	20240924	143800	152744428	1671	1671	1671	1671	0
265	20240924	143700	152744428	1671	1671	1671	1671	9
266	20240924	143600	152729389	1671	1671	1671	1671	0
267	20240924	143500	152729389	1671	1673	1673	1671	1020
268	20240924	143400	151024924	1673	1673	1673	1673	0
269	20240924	143300	151024924	1673	1673	1673	1673	0
270	20240924	143200	151024924	1673	1673	1673	1673	1
271	20240924	143100	151023251	1673	1673	1673	1673	1616
272	20240924	143000	148319683	1673	1673	1673	1673	0
273	20240924	142900	148319683	1673	1673	1673	1673	0
274	20240924	142800	148319683	1673	1673	1673	1673	0
275	20240924	142700	148319683	1673	1673	1673	1673	0
276	20240924	142600	148319683	1673	1673	1673	1673	0
277	20240924	142500	148319683	1673	1673	1673	1673	0
278	20240924	142400	148319683	1673	1673	1673	1673	0
279	20240924	142300	148319683	1673	1673	1673	1673	42
280	20240924	142200	148249417	1671	1671	1671	1671	0
281	20240924	142100	148249417	1671	1671	1671	1671	389
282	20240924	142000	147599398	1673	1673	1673	1673	0
283	20240924	141900	147599398	1673	1673	1673	1673	0
284	20240924	141800	147599398	1673	1673	1673	1673	0
285	20240924	141700	147599398	1673	1673	1673	1673	0
286	20240924	141600	147599398	1673	1673	1673	1673	11
287	20240924	141500	147580995	1671	1671	1671	1671	1
288	20240924	141400	147579324	1673	1673	1673	1673	0
289	20240924	141300	147579324	1673	1673	1673	1673	0
290	20240924	141200	147579324	1673	1673	1673	1673	500
291	20240924	141100	146742824	1672	1672	1672	1672	0
292	20240924	141000	146742824	1672	1672	1672	1672	0
293	20240924	140900	146742824	1672	1672	1672	1672	0
294	20240924	140800	146742824	1672	1672	1672	1672	0
295	20240924	140700	146742824	1672	1672	1672	1672	0
296	20240924	140600	146742824	1672	1672	1672	1672	0
297	20240924	140500	146742824	1672	1672	1672	1672	0
298	20240924	140400	146742824	1672	1672	1672	1672	1
299	20240924	140300	146741152	1672	1672	1672	1672	1
300	20240924	140200	146739480	1672	1672	1672	1672	6
301	20240924	140100	146729448	1670	1670	1670	1670	7
302	20240924	140000	146717758	1670	1670	1670	1670	53
303	20240924	135900	146629248	1670	1670	1670	1670	0
304	20240924	135800	146629248	1670	1670	1670	1670	42
305	20240924	135700	146559108	1670	1670	1670	1670	0
306	20240924	135600	146559108	1670	1670	1670	1670	38
307	20240924	135500	146495648	1670	1672	1672	1670	36
308	20240924	135400	146435526	1670	1670	1670	1670	0
309	20240924	135300	146435526	1670	1670	1670	1670	36
310	20240924	135200	146375406	1670	1670	1670	1670	44
311	20240924	135100	146301926	1670	1670	1670	1670	80
312	20240924	135000	146168326	1670	1670	1670	1670	553
313	20240924	134900	145244816	1670	1670	1670	1670	103
314	20240924	134800	145072806	1670	1670	1670	1670	0
315	20240924	134700	145072806	1670	1670	1670	1670	545
316	20240924	134600	144162656	1670	1670	1670	1670	45
317	20240924	134500	144087506	1672	1672	1672	1672	1
318	20240924	134400	144085834	1671	1672	1672	1671	527
319	20240924	134300	143205203	1672	1672	1673	1672	565
320	20240924	134200	142260522	1672	1672	1672	1672	0
321	20240924	134100	142260522	1672	1673	1673	1672	140
322	20240924	134000	142026342	1670	1671	1671	1670	47
323	20240924	133900	141947809	1672	1672	1672	1672	1502
324	20240924	133800	139436465	1672	1671	1672	1671	55
325	20240924	133700	139344553	1670	1670	1670	1670	30
326	20240924	133600	139294453	1670	1670	1670	1670	200
327	20240924	133500	138960453	1670	1671	1671	1670	121
328	20240924	133400	138758301	1671	1671	1671	1671	10
329	20240924	133300	138741591	1670	1670	1670	1670	0
330	20240924	133200	138741591	1670	1670	1670	1670	535
331	20240924	133100	137848141	1670	1670	1670	1670	35
332	20240924	133000	137789691	1670	1670	1670	1670	0
333	20240924	132900	137789691	1670	1670	1670	1670	49
334	20240924	132800	137707861	1670	1670	1670	1670	48
335	20240924	132700	137627701	1670	1670	1670	1670	0
336	20240924	132600	137627701	1670	1670	1670	1670	35
337	20240924	132500	137569251	1670	1670	1670	1670	31
338	20240924	132400	137517481	1670	1670	1670	1670	0
339	20240924	132300	137517481	1670	1670	1670	1670	535
340	20240924	132200	136624031	1670	1670	1670	1670	45
341	20240924	132100	136548881	1670	1670	1670	1670	500
342	20240924	132000	135713881	1670	1670	1670	1670	46
343	20240924	131900	135637061	1670	1670	1670	1670	31
344	20240924	131800	135585291	1670	1670	1670	1670	0
345	20240924	131700	135585291	1670	1670	1670	1670	45
346	20240924	131600	135510141	1670	1670	1670	1670	0
347	20240924	131500	135510141	1670	1670	1670	1670	130
348	20240924	131400	135293041	1670	1671	1671	1670	823
349	20240924	131300	133918570	1671	1671	1671	1671	0
350	20240924	131200	133918570	1671	1671	1671	1671	35
351	20240924	131100	133860085	1671	1671	1671	1671	34
352	20240924	131000	133803271	1671	1671	1671	1671	0
353	20240924	130900	133803271	1671	1671	1671	1671	47
354	20240924	130800	133724734	1671	1671	1671	1671	34
355	20240924	130700	133667920	1671	1671	1671	1671	0
356	20240924	130600	133667920	1671	1671	1671	1671	29
357	20240924	130500	133619461	1671	1672	1672	1671	50
358	20240924	130400	133535909	1671	1671	1671	1671	0
359	20240924	130300	133535909	1671	1671	1671	1671	42
360	20240924	130200	133465727	1671	1671	1671	1671	36
361	20240924	130100	133405571	1671	1671	1671	1671	0
362	20240924	130000	133405571	1671	1671	1671	1671	35
363	20240924	125900	133347086	1670	1670	1670	1670	35
364	20240924	125800	133288636	1670	1670	1670	1670	0
365	20240924	125700	133288636	1670	1672	1672	1670	49
366	20240924	125600	133206800	1672	1670	1672	1670	42
367	20240924	125500	133136658	1673	1672	1673	1672	5
368	20240924	125400	133128295	1669	1669	1669	1669	30
369	20240924	125300	133078225	1669	1671	1671	1669	36
370	20240924	125200	133018139	1670	1672	1672	1670	809
371	20240924	125100	131667093	1672	1672	1672	1670	61
372	20240924	125000	131565199	1673	1672	1673	1670	71
373	20240924	124900	131446582	1672	1672	1673	1672	17
374	20240924	124800	131418156	1672	1672	1672	1670	33
375	20240924	124700	131363036	1672	1672	1672	1672	141
376	20240924	124600	131127284	1672	1672	1672	1672	3
377	20240924	124500	131122268	1673	1670	1673	1670	340
378	20240924	124400	130553569	1670	1670	1670	1670	670
379	20240924	124300	129434669	1672	1672	1672	1672	3
380	20240924	124200	129429653	1672	1672	1672	1670	49
381	20240924	124100	129347797	1670	1670	1670	1670	38
382	20240924	124000	129284337	1672	1672	1672	1672	0
383	20240924	123900	129284337	1672	1672	1672	1672	40
384	20240924	123800	129217457	1672	1672	1672	1672	50
385	20240924	123700	129133857	1672	1672	1672	1672	15
386	20240924	123600	129108777	1672	1672	1672	1672	1
387	20240924	123500	129107105	1670	1670	1672	1670	76
388	20240924	123400	128980181	1672	1672	1672	1672	1
389	20240924	123300	128978509	1672	1671	1672	1671	358
390	20240924	123200	128379972	1671	1672	1672	1671	184
391	20240924	123100	128072327	1673	1673	1673	1673	0
392	20240924	123000	128072327	1673	1673	1673	1673	0
393	20240924	122900	128072327	1673	1673	1673	1672	216
394	20240924	122800	127711042	1673	1673	1673	1673	0
395	20240924	122700	127711042	1673	1673	1673	1673	1035
396	20240924	122600	125979487	1673	1672	1673	1672	1422
397	20240924	122500	123600558	1672	1672	1672	1672	11
398	20240924	122400	123582166	1672	1672	1672	1670	97
399	20240924	122300	123420170	1672	1672	1672	1670	85
400	20240924	122200	123278210	1671	1672	1672	1671	6
401	20240924	122100	123268183	1672	1672	1672	1672	5
402	20240924	122000	123259823	1672	1672	1672	1670	91
403	20240924	121900	123107843	1672	1672	1672	1672	2
404	20240924	121800	123104499	1672	1672	1672	1672	21
405	20240924	121700	123069387	1670	1670	1670	1670	78
406	20240924	121600	122939127	1670	1670	1670	1670	0
407	20240924	121500	122939127	1670	1670	1670	1670	0
408	20240924	121400	122939127	1670	1670	1670	1670	86
409	20240924	121300	122795507	1672	1672	1672	1672	1
410	20240924	121200	122793835	1672	1672	1672	1672	5
411	20240924	121100	122785475	1672	1672	1673	1670	343
412	20240924	121000	122211788	1673	1673	1673	1673	241
413	20240924	120900	121808595	1672	1672	1673	1672	17
414	20240924	120800	121780167	1672	1670	1672	1670	89
415	20240924	120700	121631533	1670	1670	1670	1670	0
416	20240924	120600	121631533	1670	1670	1670	1670	0
417	20240924	120500	121631533	1670	1670	1670	1670	81
418	20240924	120400	121496263	1673	1673	1673	1673	0
419	20240924	120300	121496263	1673	1673	1673	1673	0
420	20240924	120200	121496263	1673	1670	1673	1670	548
421	20240924	120100	120580453	1670	1670	1670	1670	42
422	20240924	120000	120510313	1671	1671	1671	1671	188
423	20240924	115900	120196165	1671	1671	1671	1671	28
424	20240924	115800	120149377	1671	1671	1671	1671	35
425	20240924	115700	120090892	1673	1673	1673	1673	0
426	20240924	115600	120090892	1673	1671	1673	1671	141
427	20240924	115500	119855249	1671	1671	1671	1671	35
428	20240924	115400	119796764	1671	1671	1671	1671	0
429	20240924	115300	119796764	1671	1671	1671	1671	83
430	20240924	115200	119658071	1671	1671	1671	1671	72
431	20240924	115100	119537759	1671	1671	1671	1671	0
432	20240924	115000	119537759	1671	1671	1671	1671	22
433	20240924	114900	119500997	1671	1673	1673	1671	178
434	20240924	114800	119203359	1671	1672	1673	1671	14475
435	20240924	114700	94986918	1671	1671	1671	1671	0
436	20240924	114600	94986918	1671	1672	1672	1671	148
437	20240924	114500	94739608	1673	1673	1673	1673	2
438	20240924	114400	94736262	1671	1673	1673	1671	5707
439	20240924	114300	85189468	1673	1673	1673	1673	318
440	20240924	114200	84657454	1673	1674	1674	1673	105
441	20240924	114100	84481690	1674	1674	1674	1674	3
442	20240924	114000	84476668	1674	1674	1674	1674	75
443	20240924	113900	84351118	1674	1674	1674	1674	0
444	20240924	113800	84351118	1674	1674	1674	1674	0
445	20240924	113700	84351118	1674	1674	1674	1674	120
446	20240924	113600	84150238	1674	1674	1674	1674	0
447	20240924	113500	84150238	1674	1674	1674	1674	0
448	20240924	113400	84150238	1674	1674	1674	1674	70
449	20240924	113300	84033058	1680	1680	1680	1680	0
450	20240924	113200	84033058	1680	1676	1680	1676	2
451	20240924	113100	84029702	1674	1674	1674	1674	85
452	20240924	113000	83887412	1676	1676	1676	1676	0
453	20240924	112900	83887412	1676	1676	1676	1676	3
454	20240924	112800	83882384	1676	1674	1676	1674	79
455	20240924	112700	83750124	1674	1674	1674	1674	0
456	20240924	112600	83750124	1674	1674	1674	1674	0
457	20240924	112500	83750124	1674	1674	1674	1674	86
458	20240924	112400	83606160	1676	1676	1676	1676	2
459	20240924	112300	83602808	1675	1675	1675	1675	45
460	20240924	112200	83527433	1674	1674	1674	1674	7289
461	20240924	112100	71325647	1675	1675	1675	1675	0
462	20240924	112000	71325647	1675	1675	1675	1675	0
463	20240924	111900	71325647	1675	1677	1677	1675	41
464	20240924	111800	71256970	1676	1676	1676	1676	4
465	20240924	111700	71250266	1674	1674	1674	1674	0
466	20240924	111600	71250266	1674	1675	1675	1674	83
467	20240924	111500	71111313	1676	1676	1676	1676	1
468	20240924	111400	71109637	1676	1676	1676	1676	2
469	20240924	111300	71106285	1673	1673	1673	1673	75
470	20240924	111200	70980810	1675	1675	1675	1675	0
471	20240924	111100	70980810	1675	1675	1675	1675	1
472	20240924	111000	70979135	1675	1674	1675	1673	86
473	20240924	110900	70835218	1674	1674	1674	1674	0
474	20240924	110800	70835218	1674	1674	1674	1674	0
475	20240924	110700	70835218	1674	1674	1674	1674	81
476	20240924	110600	70699624	1674	1674	1674	1674	1794
477	20240924	110500	67696468	1674	1674	1674	1674	0
478	20240924	110400	67696468	1674	1674	1674	1674	73
479	20240924	110300	67574266	1674	1674	1674	1674	0
480	20240924	110200	67574266	1674	1674	1674	1674	0
481	20240924	110100	67574266	1674	1674	1674	1674	70
482	20240924	110000	67457086	1675	1675	1675	1675	700
483	20240924	105900	66284586	1675	1675	1675	1675	29
484	20240924	105800	66236011	1675	1675	1675	1675	97
485	20240924	105700	66073536	1674	1674	1674	1674	38
486	20240924	105600	66009924	1674	1674	1674	1674	90
487	20240924	105500	65859264	1675	1675	1675	1675	36
488	20240924	105400	65798964	1674	1674	1674	1674	0
489	20240924	105300	65798964	1674	1674	1674	1674	0
490	20240924	105200	65798964	1674	1674	1674	1674	75
491	20240924	105100	65673414	1676	1676	1676	1676	0
492	20240924	105000	65673414	1676	1677	1677	1675	2463
493	20240924	104900	61545521	1679	1679	1679	1679	66
494	20240924	104800	61434707	1679	1679	1679	1679	0
495	20240924	104700	61434707	1679	1679	1679	1679	0
496	20240924	104600	61434707	1679	1679	1679	1679	84
497	20240924	104500	61293671	1680	1680	1680	1680	59
498	20240924	104400	61194551	1679	1679	1679	1679	522
499	20240924	104300	60318113	1679	1679	1679	1679	84
500	20240924	104200	60177077	1679	1679	1679	1679	100
501	20240924	104100	60009177	1679	1679	1679	1679	203
502	20240924	104000	59668340	1679	1679	1679	1679	85
503	20240924	103900	59525625	1679	1679	1679	1679	56
504	20240924	103800	59431601	1677	1677	1677	1677	0
505	20240924	103700	59431601	1677	1677	1677	1677	83
506	20240924	103600	59292410	1677	1677	1677	1677	0
507	20240924	103500	59292410	1677	1677	1677	1677	0
508	20240924	103400	59292410	1677	1679	1679	1677	71
509	20240924	103300	59173341	1677	1677	1677	1677	0
510	20240924	103200	59173341	1677	1677	1677	1677	0
511	20240924	103100	59173341	1677	1677	1677	1677	78
512	20240924	103000	59042535	1677	1677	1677	1677	12
513	20240924	102900	59022411	1678	1678	1678	1678	0
514	20240924	102800	59022411	1678	1679	1679	1678	160
515	20240924	102700	58753870	1681	1681	1681	1681	32
516	20240924	102600	58700078	1679	1679	1679	1679	0
517	20240924	102500	58700078	1679	1678	1679	1677	192
518	20240924	102400	58377997	1678	1678	1678	1678	66
519	20240924	102300	58267249	1678	1678	1678	1678	6
520	20240924	102200	58257181	1678	1677	1678	1676	87
521	20240924	102100	58111315	1676	1676	1676	1676	0
522	20240924	102000	58111315	1676	1676	1676	1676	0
523	20240924	101900	58111315	1676	1676	1676	1676	85
524	20240924	101800	57968855	1678	1678	1678	1678	0
525	20240924	101700	57968855	1678	1678	1678	1678	533
526	20240924	101600	57074481	1676	1675	1676	1675	80
527	20240924	101500	56940477	1675	1678	1678	1675	1238
528	20240924	101400	54865156	1680	1680	1680	1680	9
529	20240924	101300	54850036	1680	1681	1681	1678	79
530	20240924	101200	54717430	1681	1679	1681	1679	15
531	20240924	101100	54692241	1680	1680	1680	1680	0
532	20240924	101000	54692241	1680	1680	1680	1680	58
533	20240924	100900	54594801	1680	1680	1680	1680	0
534	20240924	100800	54594801	1680	1680	1680	1680	0
535	20240924	100700	54594801	1680	1678	1680	1677	192
536	20240924	100600	54272440	1680	1678	1684	1678	510
537	20240924	100500	53414023	1677	1679	1679	1677	14
538	20240924	100400	53390537	1679	1676	1679	1676	41
539	20240924	100300	53321812	1676	1677	1678	1676	55
540	20240924	100200	53229621	1677	1677	1677	1677	18
541	20240924	100100	53199435	1675	1675	1675	1675	23
542	20240924	100000	53160910	1674	1677	1680	1674	60
543	20240924	095900	53060396	1677	1677	1677	1677	0
544	20240924	095800	53060396	1677	1676	1677	1676	5
545	20240924	095700	53052014	1674	1674	1681	1674	121
546	20240924	095600	52849377	1674	1674	1674	1674	0
547	20240924	095500	52849377	1674	1674	1674	1674	0
548	20240924	095400	52849377	1674	1676	1676	1674	95
549	20240924	095300	52690327	1674	1672	1674	1672	1799
550	20240924	095200	49680975	1674	1673	1674	1672	193
551	20240924	095100	49358192	1674	1676	1682	1674	76
552	20240924	095000	49230690	1676	1674	1682	1674	20
553	20240924	094900	49197200	1674	1674	1674	1674	5
554	20240924	094800	49188830	1672	1673	1674	1672	881
555	20240924	094700	47714999	1673	1673	1673	1673	0
556	20240924	094600	47714999	1673	1673	1673	1673	0
557	20240924	094500	47714999	1673	1675	1675	1673	79
558	20240924	094400	47582830	1675	1680	1680	1675	2073
559	20240924	094300	44102168	1682	1681	1684	1681	145
560	20240924	094200	43858202	1680	1680	1680	1680	89
561	20240924	094100	43708682	1679	1678	1680	1678	902
562	20240924	094000	42194819	1678	1675	1678	1675	2375
563	20240924	093900	38210896	1673	1674	1674	1673	123
564	20240924	093800	38005081	1673	1673	1673	1673	19
565	20240924	093700	37973294	1673	1673	1673	1673	0
566	20240924	093600	37973294	1673	1674	1674	1673	103
567	20240924	093500	37800971	1674	1674	1674	1674	114
568	20240924	093400	37610135	1674	1674	1674	1674	5
569	20240924	093300	37601765	1674	1673	1674	1671	136
570	20240924	093200	37374376	1673	1673	1678	1673	307
571	20240924	093100	36859350	1673	1673	1673	1673	4
572	20240924	093000	36852658	1670	1673	1673	1670	124
573	20240924	092900	36645522	1673	1672	1678	1672	1006
574	20240924	092800	34958014	1672	1672	1672	1672	6
575	20240924	092700	34947982	1672	1670	1672	1670	90
576	20240924	092600	34797676	1668	1668	1668	1668	0
577	20240924	092500	34797676	1668	1668	1668	1668	0
578	20240924	092400	34797676	1668	1670	1670	1668	103
579	20240924	092300	34625832	1670	1670	1670	1670	255
580	20240924	092200	34199982	1670	1670	1670	1670	269
581	20240924	092100	33750752	1668	1672	1672	1668	78
582	20240924	092000	33620560	1670	1670	1670	1670	2474
583	20240924	091900	29488980	1669	1671	1671	1669	11
584	20240924	091800	29470619	1671	1671	1671	1669	139
585	20240924	091700	29238579	1671	1671	1671	1670	305
586	20240924	091600	28729224	1670	1669	1670	1669	12
587	20240924	091500	28709185	1673	1667	1673	1667	82
588	20240924	091400	28572483	1667	1667	1667	1667	11
589	20240924	091300	28554146	1665	1665	1665	1665	0
590	20240924	091200	28554146	1665	1664	1665	1664	77
591	20240924	091100	28426015	1665	1668	1668	1665	2131
592	20240924	091000	24875806	1670	1669	1670	1669	5
593	20240924	090900	24867457	1668	1669	1676	1666	952
594	20240924	090800	23280846	1666	1666	1669	1666	662
595	20240924	090700	22177941	1668	1668	1668	1668	1
596	20240924	090600	22176273	1666	1669	1672	1666	5074
597	20240924	090500	13707697	1671	1673	1673	1671	1062
598	20240924	090400	11931057	1673	1671	1673	1668	5040
599	20240924	090300	3518743	1671	1673	1673	1671	83
600	20240924	090200	3380040	1671	1668	1671	1668	43
601	20240924	090100	3308278	1670	1666	1670	1666	34
602	20240924	090000	3251506	1678	1663	1678	1663	1955