KissMeData/009160/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	185200	143220235	4095	4095	4095	4095	286
3	20240924	185100	143220235	4095	4095	4095	4095	0
4	20240924	185000	143220235	4095	4095	4095	4095	0
5	20240924	184900	143220235	4095	4095	4095	4095	0
6	20240924	184800	143220235	4095	4095	4095	4095	0
7	20240924	184700	143220235	4095	4095	4095	4095	0
8	20240924	184600	143220235	4095	4095	4095	4095	0
9	20240924	184500	143220235	4095	4095	4095	4095	0
10	20240924	184400	143220235	4095	4095	4095	4095	0
11	20240924	184300	143220235	4095	4095	4095	4095	0
12	20240924	184200	143220235	4095	4095	4095	4095	0
13	20240924	184100	143220235	4095	4095	4095	4095	0
14	20240924	184000	143220235	4095	4095	4095	4095	0
15	20240924	183900	143220235	4095	4095	4095	4095	0
16	20240924	183800	143220235	4095	4095	4095	4095	0
17	20240924	183700	143220235	4095	4095	4095	4095	0
18	20240924	183600	143220235	4095	4095	4095	4095	0
19	20240924	183500	143220235	4095	4095	4095	4095	0
20	20240924	183400	143220235	4095	4095	4095	4095	0
21	20240924	183300	143220235	4095	4095	4095	4095	0
22	20240924	183200	143220235	4095	4095	4095	4095	0
23	20240924	183100	143220235	4095	4095	4095	4095	0
24	20240924	183000	143220235	4095	4095	4095	4095	0
25	20240924	182900	143220235	4095	4095	4095	4095	0
26	20240924	182800	143220235	4095	4095	4095	4095	0
27	20240924	182700	143220235	4095	4095	4095	4095	0
28	20240924	182600	143220235	4095	4095	4095	4095	0
29	20240924	182500	143220235	4095	4095	4095	4095	0
30	20240924	182400	143220235	4095	4095	4095	4095	0
31	20240924	182300	143220235	4095	4095	4095	4095	0
32	20240924	182200	143220235	4095	4095	4095	4095	286
33	20240924	182100	143220235	4095	4095	4095	4095	0
34	20240924	182000	143220235	4095	4095	4095	4095	0
35	20240924	181900	143220235	4095	4095	4095	4095	0
36	20240924	181800	143220235	4095	4095	4095	4095	0
37	20240924	181700	143220235	4095	4095	4095	4095	0
38	20240924	181600	143220235	4095	4095	4095	4095	0
39	20240924	181500	143220235	4095	4095	4095	4095	0
40	20240924	181400	143220235	4095	4095	4095	4095	0
41	20240924	181300	143220235	4095	4095	4095	4095	0
42	20240924	181200	143220235	4095	4095	4095	4095	0
43	20240924	181100	143220235	4095	4095	4095	4095	0
44	20240924	181000	143220235	4095	4095	4095	4095	0
45	20240924	180900	143220235	4095	4095	4095	4095	0
46	20240924	180800	143220235	4095	4095	4095	4095	0
47	20240924	180700	143220235	4095	4095	4095	4095	0
48	20240924	180600	143220235	4095	4095	4095	4095	0
49	20240924	180500	143220235	4095	4095	4095	4095	0
50	20240924	180400	143220235	4095	4095	4095	4095	0
51	20240924	180300	143220235	4095	4095	4095	4095	0
52	20240924	180200	143220235	4095	4095	4095	4095	0
53	20240924	180100	143220235	4095	4095	4095	4095	0
54	20240924	180000	143220235	4095	4095	4095	4095	0
55	20240924	175900	143220235	4095	4095	4095	4095	0
56	20240924	175800	143220235	4095	4095	4095	4095	0
57	20240924	175700	143220235	4095	4095	4095	4095	0
58	20240924	175600	143220235	4095	4095	4095	4095	0
59	20240924	175500	143220235	4095	4095	4095	4095	0
60	20240924	175400	143220235	4095	4095	4095	4095	0
61	20240924	175300	143220235	4095	4095	4095	4095	0
62	20240924	175200	143220235	4095	4095	4095	4095	286
63	20240924	175100	143220235	4095	4095	4095	4095	0
64	20240924	175000	143220235	4095	4095	4095	4095	0
65	20240924	174900	143220235	4095	4095	4095	4095	0
66	20240924	174800	143220235	4095	4095	4095	4095	0
67	20240924	174700	143220235	4095	4095	4095	4095	0
68	20240924	174600	143220235	4095	4095	4095	4095	0
69	20240924	174500	143220235	4095	4095	4095	4095	0
70	20240924	174400	143220235	4095	4095	4095	4095	0
71	20240924	174300	143220235	4095	4095	4095	4095	0
72	20240924	174200	143220235	4095	4095	4095	4095	0
73	20240924	174100	143220235	4095	4095	4095	4095	0
74	20240924	174000	143220235	4095	4095	4095	4095	0
75	20240924	173900	143220235	4095	4095	4095	4095	0
76	20240924	173800	143220235	4095	4095	4095	4095	0
77	20240924	173700	143220235	4095	4095	4095	4095	0
78	20240924	173600	143220235	4095	4095	4095	4095	0
79	20240924	173500	143220235	4095	4095	4095	4095	0
80	20240924	173400	143220235	4095	4095	4095	4095	0
81	20240924	173300	143220235	4095	4095	4095	4095	0
82	20240924	173200	143220235	4095	4095	4095	4095	0
83	20240924	173100	143220235	4095	4095	4095	4095	0
84	20240924	173000	143220235	4095	4095	4095	4095	0
85	20240924	172900	143220235	4095	4095	4095	4095	0
86	20240924	172800	143220235	4095	4095	4095	4095	0
87	20240924	172700	143220235	4095	4095	4095	4095	0
88	20240924	172600	143220235	4095	4095	4095	4095	0
89	20240924	172500	143220235	4095	4095	4095	4095	0
90	20240924	172400	143220235	4095	4095	4095	4095	0
91	20240924	172300	143220235	4095	4095	4095	4095	0
92	20240924	172200	143220235	4095	4095	4095	4095	286
93	20240924	172100	143220235	4095	4095	4095	4095	0
94	20240924	172000	143220235	4095	4095	4095	4095	0
95	20240924	171900	143220235	4095	4095	4095	4095	0
96	20240924	171800	143220235	4095	4095	4095	4095	0
97	20240924	171700	143220235	4095	4095	4095	4095	0
98	20240924	171600	143220235	4095	4095	4095	4095	0
99	20240924	171500	143220235	4095	4095	4095	4095	0
100	20240924	171400	143220235	4095	4095	4095	4095	0
101	20240924	171300	143220235	4095	4095	4095	4095	0
102	20240924	171200	143220235	4095	4095	4095	4095	0
103	20240924	171100	143220235	4095	4095	4095	4095	0
104	20240924	171000	143220235	4095	4095	4095	4095	0
105	20240924	170900	143220235	4095	4095	4095	4095	0
106	20240924	170800	143220235	4095	4095	4095	4095	0
107	20240924	170700	143220235	4095	4095	4095	4095	0
108	20240924	170600	143220235	4095	4095	4095	4095	0
109	20240924	170500	143220235	4095	4095	4095	4095	0
110	20240924	170400	143220235	4095	4095	4095	4095	0
111	20240924	170300	143220235	4095	4095	4095	4095	0
112	20240924	170200	143220235	4095	4095	4095	4095	0
113	20240924	170100	143220235	4095	4095	4095	4095	0
114	20240924	170000	143220235	4095	4095	4095	4095	0
115	20240924	165900	143220235	4095	4095	4095	4095	0
116	20240924	165800	143220235	4095	4095	4095	4095	0
117	20240924	165700	143220235	4095	4095	4095	4095	0
118	20240924	165600	143220235	4095	4095	4095	4095	0
119	20240924	165500	143220235	4095	4095	4095	4095	0
120	20240924	165400	143220235	4095	4095	4095	4095	0
121	20240924	165300	143220235	4095	4095	4095	4095	0
122	20240924	165200	143220235	4095	4095	4095	4095	286
123	20240924	165100	143220235	4095	4095	4095	4095	0
124	20240924	165000	143220235	4095	4095	4095	4095	0
125	20240924	164900	143220235	4095	4095	4095	4095	0
126	20240924	164800	143220235	4095	4095	4095	4095	0
127	20240924	164700	143220235	4095	4095	4095	4095	0
128	20240924	164600	143220235	4095	4095	4095	4095	0
129	20240924	164500	143220235	4095	4095	4095	4095	0
130	20240924	164400	143220235	4095	4095	4095	4095	0
131	20240924	164300	143220235	4095	4095	4095	4095	0
132	20240924	164200	143220235	4095	4095	4095	4095	0
133	20240924	164100	143220235	4095	4095	4095	4095	0
134	20240924	164000	143220235	4095	4095	4095	4095	0
135	20240924	163900	143220235	4095	4095	4095	4095	0
136	20240924	163800	143220235	4095	4095	4095	4095	0
137	20240924	163700	143220235	4095	4095	4095	4095	0
138	20240924	163600	143220235	4095	4095	4095	4095	0
139	20240924	163500	143220235	4095	4095	4095	4095	0
140	20240924	163400	143220235	4095	4095	4095	4095	0
141	20240924	163300	143220235	4095	4095	4095	4095	0
142	20240924	163200	143220235	4095	4095	4095	4095	0
143	20240924	163100	143220235	4095	4095	4095	4095	0
144	20240924	163000	143220235	4095	4095	4095	4095	0
145	20240924	162900	143220235	4095	4095	4095	4095	0
146	20240924	162800	143220235	4095	4095	4095	4095	0
147	20240924	162700	143220235	4095	4095	4095	4095	0
148	20240924	162600	143220235	4095	4095	4095	4095	0
149	20240924	162500	143220235	4095	4095	4095	4095	0
150	20240924	162400	143220235	4095	4095	4095	4095	0
151	20240924	162300	143220235	4095	4095	4095	4095	0
152	20240924	162200	143220235	4095	4095	4095	4095	286
153	20240924	162100	143220235	4095	4095	4095	4095	0
154	20240924	162000	143220235	4095	4095	4095	4095	0
155	20240924	161900	143220235	4095	4095	4095	4095	0
156	20240924	161800	143220235	4095	4095	4095	4095	0
157	20240924	161700	143220235	4095	4095	4095	4095	0
158	20240924	161600	143220235	4095	4095	4095	4095	0
159	20240924	161500	143220235	4095	4095	4095	4095	0
160	20240924	161400	143220235	4095	4095	4095	4095	0
161	20240924	161300	143220235	4095	4095	4095	4095	0
162	20240924	161200	143220235	4095	4095	4095	4095	0
163	20240924	161100	143220235	4095	4095	4095	4095	0
164	20240924	161000	143220235	4095	4095	4095	4095	0
165	20240924	160900	143220235	4095	4095	4095	4095	0
166	20240924	160800	143220235	4095	4095	4095	4095	0
167	20240924	160700	143220235	4095	4095	4095	4095	0
168	20240924	160600	143220235	4095	4095	4095	4095	0
169	20240924	160500	143220235	4095	4095	4095	4095	0
170	20240924	160400	143220235	4095	4095	4095	4095	0
171	20240924	160300	143220235	4095	4095	4095	4095	0
172	20240924	160200	143220235	4095	4095	4095	4095	0
173	20240924	160100	143220235	4095	4095	4095	4095	0
174	20240924	160000	143220235	4095	4095	4095	4095	0
175	20240924	155900	143220235	4095	4095	4095	4095	0
176	20240924	155800	143220235	4095	4095	4095	4095	0
177	20240924	155700	143220235	4095	4095	4095	4095	0
178	20240924	155600	143220235	4095	4095	4095	4095	0
179	20240924	155500	143220235	4095	4095	4095	4095	0
180	20240924	155400	143220235	4095	4095	4095	4095	0
181	20240924	155300	143220235	4095	4095	4095	4095	0
182	20240924	155200	143220235	4095	4095	4095	4095	286
183	20240924	155100	143220235	4095	4095	4095	4095	0
184	20240924	155000	143220235	4095	4095	4095	4095	0
185	20240924	154900	143220235	4095	4095	4095	4095	0
186	20240924	154800	143220235	4095	4095	4095	4095	0
187	20240924	154700	143220235	4095	4095	4095	4095	0
188	20240924	154600	143220235	4095	4095	4095	4095	0
189	20240924	154500	143220235	4095	4095	4095	4095	0
190	20240924	154400	143220235	4095	4095	4095	4095	0
191	20240924	154300	143220235	4095	4095	4095	4095	0
192	20240924	154200	143220235	4095	4095	4095	4095	0
193	20240924	154100	143220235	4095	4095	4095	4095	0
194	20240924	154000	143220235	4095	4095	4095	4095	0
195	20240924	153900	143220235	4095	4095	4095	4095	0
196	20240924	153800	143220235	4095	4095	4095	4095	0
197	20240924	153700	143220235	4095	4095	4095	4095	0
198	20240924	153600	143220235	4095	4095	4095	4095	0
199	20240924	153500	143220235	4095	4095	4095	4095	0
200	20240924	153400	143220235	4095	4095	4095	4095	0
201	20240924	153300	143220235	4095	4095	4095	4095	0
202	20240924	153200	143220235	4095	4095	4095	4095	0
203	20240924	153100	143220235	4095	4095	4095	4095	0
204	20240924	153000	143220235	4095	4095	4095	4095	286
205	20240924	152900	142049065	4095	4095	4095	4095	0
206	20240924	152800	142049065	4095	4095	4095	4095	0
207	20240924	152700	142049065	4095	4095	4095	4095	0
208	20240924	152600	142049065	4095	4095	4095	4095	0
209	20240924	152500	142049065	4095	4095	4095	4095	0
210	20240924	152400	142049065	4095	4095	4095	4095	0
211	20240924	152300	142049065	4095	4095	4095	4095	0
212	20240924	152200	142049065	4095	4095	4095	4095	0
213	20240924	152100	142049065	4095	4095	4095	4095	0
214	20240924	152000	142049065	4095	4095	4095	4095	0
215	20240924	151900	142049065	4095	4085	4095	4085	218
216	20240924	151800	141157685	4085	4085	4085	4085	18
217	20240924	151700	141084155	4090	4090	4090	4090	72
218	20240924	151600	140789675	4080	4080	4080	4080	0
219	20240924	151500	140789675	4080	4080	4080	4080	3
220	20240924	151400	140777435	4090	4090	4090	4090	0
221	20240924	151300	140777435	4090	4090	4090	4090	0
222	20240924	151200	140777435	4090	4090	4090	4090	0
223	20240924	151100	140777435	4090	4090	4090	4090	0
224	20240924	151000	140777435	4090	4090	4090	4090	0
225	20240924	150900	140777435	4090	4090	4090	4090	0
226	20240924	150800	140777435	4090	4090	4090	4090	0
227	20240924	150700	140777435	4090	4090	4090	4090	71
228	20240924	150600	140487045	4090	4090	4090	4090	400
229	20240924	150500	138851045	4090	4090	4090	4090	0
230	20240924	150400	138851045	4090	4090	4090	4090	43
231	20240924	150300	138675175	4075	4075	4075	4075	0
232	20240924	150200	138675175	4075	4075	4075	4075	0
233	20240924	150100	138675175	4075	4075	4075	4075	0
234	20240924	150000	138675175	4075	4075	4075	4075	0
235	20240924	145900	138675175	4075	4075	4075	4075	0
236	20240924	145800	138675175	4075	4075	4075	4075	1
237	20240924	145700	138671100	4090	4085	4090	4085	72
238	20240924	145600	138376635	4080	4080	4080	4080	0
239	20240924	145500	138376635	4080	4080	4080	4080	87
240	20240924	145400	138021675	4080	4080	4080	4080	0
241	20240924	145300	138021675	4080	4080	4080	4080	0
242	20240924	145200	138021675	4080	4080	4080	4080	0
243	20240924	145100	138021675	4080	4080	4080	4080	0
244	20240924	145000	138021675	4080	4080	4080	4080	300
245	20240924	144900	136797675	4075	4075	4075	4075	202
246	20240924	144800	135974525	4070	4075	4080	4070	171
247	20240924	144700	135277990	4075	4075	4075	4075	200
248	20240924	144600	134462990	4075	4070	4075	4070	102
249	20240924	144500	134047345	4075	4075	4075	4075	0
250	20240924	144400	134047345	4075	4075	4075	4075	2
251	20240924	144300	134039195	4075	4075	4075	4075	0
252	20240924	144200	134039195	4075	4075	4075	4075	1797
253	20240924	144100	126716420	4075	4075	4075	4075	0
254	20240924	144000	126716420	4075	4075	4075	4075	0
255	20240924	143900	126716420	4075	4085	4085	4075	1915
256	20240924	143800	118912305	4080	4085	4085	4080	80
257	20240924	143700	118585545	4085	4085	4085	4085	0
258	20240924	143600	118585545	4085	4085	4085	4085	0
259	20240924	143500	118585545	4085	4085	4085	4085	0
260	20240924	143400	118585545	4085	4085	4085	4085	0
261	20240924	143300	118585545	4085	4085	4085	4085	10
262	20240924	143200	118544695	4085	4085	4085	4085	0
263	20240924	143100	118544695	4085	4085	4085	4085	0
264	20240924	143000	118544695	4085	4085	4085	4085	0
265	20240924	142900	118544695	4085	4085	4085	4085	0
266	20240924	142800	118544695	4085	4085	4085	4085	71
267	20240924	142700	118254660	4085	4085	4085	4085	0
268	20240924	142600	118254660	4085	4085	4085	4085	0
269	20240924	142500	118254660	4085	4085	4085	4085	0
270	20240924	142400	118254660	4085	4085	4085	4085	0
271	20240924	142300	118254660	4085	4085	4085	4085	0
272	20240924	142200	118254660	4085	4085	4085	4085	0
273	20240924	142100	118254660	4085	4085	4085	4085	0
274	20240924	142000	118254660	4085	4085	4085	4085	0
275	20240924	141900	118254660	4085	4085	4085	4085	0
276	20240924	141800	118254660	4085	4085	4085	4085	72
277	20240924	141700	117960540	4085	4085	4085	4085	0
278	20240924	141600	117960540	4085	4085	4085	4085	0
279	20240924	141500	117960540	4085	4085	4085	4085	3
280	20240924	141400	117948285	4085	4085	4085	4085	3
281	20240924	141300	117936030	4085	4085	4085	4085	1
282	20240924	141200	117931945	4090	4090	4090	4090	0
283	20240924	141100	117931945	4090	4090	4090	4090	0
284	20240924	141000	117931945	4090	4090	4090	4090	0
285	20240924	140900	117931945	4090	4090	4090	4090	71
286	20240924	140800	117641555	4085	4085	4085	4085	0
287	20240924	140700	117641555	4085	4085	4085	4085	1
288	20240924	140600	117637470	4080	4080	4080	4080	0
289	20240924	140500	117637470	4080	4080	4080	4080	44
290	20240924	140400	117457950	4080	4080	4080	4080	3
291	20240924	140300	117445710	4080	4080	4080	4080	2600
292	20240924	140200	106837710	4075	4080	4080	4075	1728
293	20240924	140100	99796020	4080	4080	4080	4080	400
294	20240924	140000	98164020	4085	4085	4085	4085	0
295	20240924	135900	98164020	4085	4085	4085	4085	160
296	20240924	135800	97510420	4080	4080	4080	4080	112
297	20240924	135700	97053460	4080	4080	4080	4080	0
298	20240924	135600	97053460	4080	4080	4080	4080	0
299	20240924	135500	97053460	4080	4080	4080	4080	26
300	20240924	135400	96947380	4085	4085	4085	4085	0
301	20240924	135300	96947380	4085	4085	4085	4085	1
302	20240924	135200	96943295	4090	4090	4090	4090	0
303	20240924	135100	96943295	4090	4090	4090	4090	0
304	20240924	135000	96943295	4090	4090	4090	4090	0
305	20240924	134900	96943295	4090	4090	4090	4090	71
306	20240924	134800	96652905	4080	4080	4080	4080	0
307	20240924	134700	96652905	4080	4080	4080	4080	430
308	20240924	134600	94898505	4080	4080	4080	4080	0
309	20240924	134500	94898505	4080	4080	4080	4080	33
310	20240924	134400	94763865	4090	4090	4090	4090	2
311	20240924	134300	94755685	4090	4090	4090	4090	0
312	20240924	134200	94755685	4090	4090	4090	4090	0
313	20240924	134100	94755685	4090	4090	4090	4090	0
314	20240924	134000	94755685	4090	4090	4090	4090	0
315	20240924	133900	94755685	4090	4080	4090	4080	451
316	20240924	133800	92914885	4090	4090	4090	4090	0
317	20240924	133700	92914885	4090	4090	4090	4090	0
318	20240924	133600	92914885	4090	4090	4090	4090	0
319	20240924	133500	92914885	4090	4090	4090	4090	0
320	20240924	133400	92914885	4090	4090	4090	4090	0
321	20240924	133300	92914885	4090	4090	4090	4090	0
322	20240924	133200	92914885	4090	4090	4090	4090	0
323	20240924	133100	92914885	4090	4090	4090	4090	20
324	20240924	133000	92833085	4090	4090	4090	4090	71
325	20240924	132900	92542695	4095	4095	4095	4095	0
326	20240924	132800	92542695	4095	4095	4095	4095	0
327	20240924	132700	92542695	4095	4095	4095	4095	0
328	20240924	132600	92542695	4095	4095	4095	4095	0
329	20240924	132500	92542695	4095	4095	4095	4095	0
330	20240924	132400	92542695	4095	4095	4095	4095	0
331	20240924	132300	92542695	4095	4095	4095	4095	0
332	20240924	132200	92542695	4095	4095	4095	4095	0
333	20240924	132100	92542695	4095	4095	4095	4095	0
334	20240924	132000	92542695	4095	4095	4095	4095	72
335	20240924	131900	92247855	4080	4085	4085	4080	221
336	20240924	131800	91345760	4085	4085	4085	4085	8
337	20240924	131700	91313080	4095	4095	4095	4095	0
338	20240924	131600	91313080	4095	4095	4095	4095	0
339	20240924	131500	91313080	4095	4095	4095	4095	0
340	20240924	131400	91313080	4095	4095	4095	4095	0
341	20240924	131300	91313080	4095	4095	4095	4095	0
342	20240924	131200	91313080	4095	4090	4095	4090	12
343	20240924	131100	91263995	4090	4090	4090	4090	0
344	20240924	131000	91263995	4090	4090	4090	4090	71
345	20240924	130900	90973605	4090	4090	4090	4090	0
346	20240924	130800	90973605	4090	4090	4090	4090	0
347	20240924	130700	90973605	4090	4090	4090	4090	0
348	20240924	130600	90973605	4090	4090	4090	4090	0
349	20240924	130500	90973605	4090	4090	4090	4090	0
350	20240924	130400	90973605	4090	4090	4090	4090	250
351	20240924	130300	89951105	4090	4090	4090	4090	0
352	20240924	130200	89951105	4090	4090	4090	4090	0
353	20240924	130100	89951105	4090	4090	4090	4090	0
354	20240924	130000	89951105	4090	4090	4090	4090	2057
355	20240924	125900	81537975	4075	4080	4080	4075	1432
356	20240924	125800	75702165	4090	4090	4090	4090	2100
357	20240924	125700	67113165	4095	4095	4095	4095	0
358	20240924	125600	67113165	4095	4095	4095	4095	0
359	20240924	125500	67113165	4095	4095	4095	4095	0
360	20240924	125400	67113165	4095	4095	4095	4095	0
361	20240924	125300	67113165	4095	4095	4095	4095	0
362	20240924	125200	67113165	4095	4095	4095	4095	0
363	20240924	125100	67113165	4095	4095	4095	4095	71
364	20240924	125000	66822420	4095	4095	4095	4095	0
365	20240924	124900	66822420	4095	4095	4095	4095	0
366	20240924	124800	66822420	4095	4095	4095	4095	0
367	20240924	124700	66822420	4095	4095	4095	4095	0
368	20240924	124600	66822420	4095	4095	4095	4095	0
369	20240924	124500	66822420	4095	4095	4095	4095	0
370	20240924	124400	66822420	4095	4095	4095	4095	0
371	20240924	124300	66822420	4095	4095	4095	4095	0
372	20240924	124200	66822420	4095	4095	4095	4095	0
373	20240924	124100	66822420	4095	4095	4095	4095	71
374	20240924	124000	66531675	4075	4090	4090	4075	2000
375	20240924	123900	58380530	4095	4095	4095	4095	0
376	20240924	123800	58380530	4095	4095	4095	4095	0
377	20240924	123700	58380530	4095	4095	4095	4095	0
378	20240924	123600	58380530	4095	4095	4095	4095	0
379	20240924	123500	58380530	4095	4095	4095	4095	0
380	20240924	123400	58380530	4095	4095	4095	4095	0
381	20240924	123300	58380530	4095	4095	4095	4095	0
382	20240924	123200	58380530	4095	4095	4095	4095	0
383	20240924	123100	58380530	4095	4095	4095	4095	71
384	20240924	123000	58089785	4095	4095	4095	4095	0
385	20240924	122900	58089785	4095	4095	4095	4095	0
386	20240924	122800	58089785	4095	4095	4095	4095	0
387	20240924	122700	58089785	4095	4095	4095	4095	0
388	20240924	122600	58089785	4095	4095	4095	4095	0
389	20240924	122500	58089785	4095	4095	4095	4095	0
390	20240924	122400	58089785	4095	4095	4095	4095	0
391	20240924	122300	58089785	4095	4095	4095	4095	0
392	20240924	122200	58089785	4095	4095	4095	4095	0
393	20240924	122100	58089785	4095	4090	4095	4090	71
394	20240924	122000	57799215	4090	4085	4090	4085	522
395	20240924	121900	55665905	4090	4090	4090	4090	0
396	20240924	121800	55665905	4090	4090	4090	4090	0
397	20240924	121700	55665905	4090	4090	4090	4090	0
398	20240924	121600	55665905	4090	4090	4090	4090	0
399	20240924	121500	55665905	4090	4090	4090	4090	0
400	20240924	121400	55665905	4090	4090	4090	4090	0
401	20240924	121300	55665905	4090	4090	4090	4090	0
402	20240924	121200	55665905	4090	4075	4090	4075	30
403	20240924	121100	55543565	4075	4075	4075	4075	206
404	20240924	121000	54704115	4075	4075	4075	4075	0
405	20240924	120900	54704115	4075	4075	4075	4075	0
406	20240924	120800	54704115	4075	4075	4075	4075	165
407	20240924	120700	54031740	4075	4075	4075	4075	1
408	20240924	120600	54027665	4070	4070	4070	4070	0
409	20240924	120500	54027665	4070	4070	4070	4070	33
410	20240924	120400	53893355	4075	4075	4075	4075	0
411	20240924	120300	53893355	4075	4075	4075	4075	0
412	20240924	120200	53893355	4075	4075	4075	4075	71
413	20240924	120100	53604030	4075	4075	4075	4075	765
414	20240924	120000	50486655	4075	4075	4075	4075	1700
415	20240924	115900	43559155	4075	4075	4075	4075	0
416	20240924	115800	43559155	4075	4075	4075	4075	0
417	20240924	115700	43559155	4075	4075	4075	4075	0
418	20240924	115600	43559155	4075	4075	4075	4075	0
419	20240924	115500	43559155	4075	4075	4075	4075	0
420	20240924	115400	43559155	4075	4075	4075	4075	0
421	20240924	115300	43559155	4075	4075	4075	4075	5
422	20240924	115200	43538780	4080	4095	4095	4080	271
423	20240924	115100	42432035	4095	4095	4095	4095	255
424	20240924	115000	41387810	4095	4095	4095	4095	0
425	20240924	114900	41387810	4095	4095	4095	4095	0
426	20240924	114800	41387810	4095	4095	4095	4095	0
427	20240924	114700	41387810	4095	4095	4095	4095	0
428	20240924	114600	41387810	4095	4095	4095	4095	0
429	20240924	114500	41387810	4095	4095	4095	4095	0
430	20240924	114400	41387810	4095	4095	4095	4095	0
431	20240924	114300	41387810	4095	4095	4095	4095	0
432	20240924	114200	41387810	4095	4095	4095	4095	71
433	20240924	114100	41097065	4080	4080	4080	4080	0
434	20240924	114000	41097065	4080	4080	4080	4080	330
435	20240924	113900	39750665	4080	4080	4080	4080	90
436	20240924	113800	39383465	4080	4080	4080	4080	110
437	20240924	113700	38934665	4080	4080	4080	4080	390
438	20240924	113600	37343465	4100	4100	4100	4100	0
439	20240924	113500	37343465	4100	4100	4100	4100	0
440	20240924	113400	37343465	4100	4100	4100	4100	0
441	20240924	113300	37343465	4100	4100	4100	4100	0
442	20240924	113200	37343465	4100	4100	4100	4100	71
443	20240924	113100	37052365	4075	4075	4075	4075	0
444	20240924	113000	37052365	4075	4075	4075	4075	0
445	20240924	112900	37052365	4075	4075	4075	4075	0
446	20240924	112800	37052365	4075	4075	4075	4075	1
447	20240924	112700	37048290	4100	4100	4100	4100	0
448	20240924	112600	37048290	4100	4100	4100	4100	0
449	20240924	112500	37048290	4100	4100	4100	4100	0
450	20240924	112400	37048290	4100	4100	4100	4100	0
451	20240924	112300	37048290	4100	4100	4100	4100	71
452	20240924	112200	36757190	4100	4100	4100	4100	0
453	20240924	112100	36757190	4100	4100	4100	4100	0
454	20240924	112000	36757190	4100	4100	4100	4100	0
455	20240924	111900	36757190	4100	4100	4100	4100	0
456	20240924	111800	36757190	4100	4100	4100	4100	0
457	20240924	111700	36757190	4100	4100	4100	4100	0
458	20240924	111600	36757190	4100	4085	4100	4085	800
459	20240924	111500	33484680	4075	4075	4075	4075	450
460	20240924	111400	31650930	4090	4090	4090	4090	0
461	20240924	111300	31650930	4090	4090	4090	4090	71
462	20240924	111200	31360540	4065	4070	4070	4065	700
463	20240924	111100	28511940	4090	4090	4090	4090	0
464	20240924	111000	28511940	4090	4090	4090	4090	0
465	20240924	110900	28511940	4090	4090	4090	4090	0
466	20240924	110800	28511940	4090	4090	4090	4090	0
467	20240924	110700	28511940	4090	4090	4090	4090	0
468	20240924	110600	28511940	4090	4090	4090	4090	0
469	20240924	110500	28511940	4090	4090	4090	4090	0
470	20240924	110400	28511940	4090	4090	4090	4090	0
471	20240924	110300	28511940	4090	4090	4090	4090	71
472	20240924	110200	28221550	4080	4080	4080	4080	538
473	20240924	110100	26026510	4085	4085	4085	4085	0
474	20240924	110000	26026510	4085	4085	4085	4085	0
475	20240924	105900	26026510	4085	4090	4090	4085	318
476	20240924	105800	24727475	4085	4085	4085	4085	0
477	20240924	105700	24727475	4085	4085	4085	4085	1
478	20240924	105600	24723390	4100	4100	4100	4100	0
479	20240924	105500	24723390	4100	4100	4100	4100	0
480	20240924	105400	24723390	4100	4100	4100	4100	0
481	20240924	105300	24723390	4100	4095	4100	4095	71
482	20240924	105200	24432295	4085	4085	4085	4085	0
483	20240924	105100	24432295	4085	4085	4085	4085	0
484	20240924	105000	24432295	4085	4085	4085	4085	0
485	20240924	104900	24432295	4085	4085	4085	4085	0
486	20240924	104800	24432295	4085	4085	4085	4085	0
487	20240924	104700	24432295	4085	4085	4085	4085	0
488	20240924	104600	24432295	4085	4085	4085	4085	0
489	20240924	104500	24432295	4085	4085	4085	4085	0
490	20240924	104400	24432295	4085	4105	4105	4085	75
491	20240924	104300	24124500	4085	4085	4085	4085	0
492	20240924	104200	24124500	4085	4085	4085	4085	0
493	20240924	104100	24124500	4085	4085	4085	4085	33
494	20240924	104000	23989695	4110	4110	4110	4110	0
495	20240924	103900	23989695	4110	4110	4110	4110	0
496	20240924	103800	23989695	4110	4110	4110	4110	0
497	20240924	103700	23989695	4110	4110	4110	4110	1
498	20240924	103600	23985585	4110	4110	4110	4110	0
499	20240924	103500	23985585	4110	4110	4110	4110	1
500	20240924	103400	23981475	4105	4105	4105	4105	314
501	20240924	103300	22692505	4105	4105	4105	4105	0
502	20240924	103200	22692505	4105	4105	4105	4105	71
503	20240924	103100	22401050	4105	4105	4105	4105	0
504	20240924	103000	22401050	4105	4105	4105	4105	0
505	20240924	102900	22401050	4105	4105	4105	4105	0
506	20240924	102800	22401050	4105	4105	4105	4105	0
507	20240924	102700	22401050	4105	4105	4105	4105	71
508	20240924	102600	22109595	4105	4105	4105	4105	0
509	20240924	102500	22109595	4105	4105	4105	4105	0
510	20240924	102400	22109595	4105	4105	4105	4105	0
511	20240924	102300	22109595	4105	4105	4105	4105	0
512	20240924	102200	22109595	4105	4100	4105	4100	73
513	20240924	102100	21810285	4100	4100	4100	4100	0
514	20240924	102000	21810285	4100	4100	4100	4100	0
515	20240924	101900	21810285	4100	4100	4100	4100	0
516	20240924	101800	21810285	4100	4100	4100	4100	0
517	20240924	101700	21810285	4100	4100	4100	4100	71
518	20240924	101600	21519185	4090	4090	4090	4090	0
519	20240924	101500	21519185	4090	4095	4095	4090	528
520	20240924	101400	19357055	4090	4090	4090	4090	8
521	20240924	101300	19324335	4105	4105	4105	4105	0
522	20240924	101200	19324335	4105	4105	4105	4105	71
523	20240924	101100	19032880	4110	4110	4110	4110	0
524	20240924	101000	19032880	4110	4110	4110	4110	0
525	20240924	100900	19032880	4110	4110	4110	4110	0
526	20240924	100800	19032880	4110	4105	4110	4105	203
527	20240924	100700	18199550	4105	4105	4105	4105	71
528	20240924	100600	17908095	4095	4095	4095	4095	129
529	20240924	100500	17379840	4095	4095	4095	4095	1
530	20240924	100400	17375745	4105	4105	4105	4105	0
531	20240924	100300	17375745	4105	4105	4105	4105	3
532	20240924	100200	17363430	4105	4105	4105	4105	71
533	20240924	100100	17071975	4105	4105	4105	4105	0
534	20240924	100000	17071975	4105	4105	4105	4105	4
535	20240924	095900	17055555	4095	4095	4095	4095	0
536	20240924	095800	17055555	4095	4095	4095	4095	1
537	20240924	095700	17051460	4105	4105	4105	4105	71
538	20240924	095600	16760005	4105	4105	4105	4105	9
539	20240924	095500	16723060	4105	4105	4105	4105	0
540	20240924	095400	16723060	4105	4105	4105	4105	0
541	20240924	095300	16723060	4105	4105	4105	4105	71
542	20240924	095200	16431605	4100	4100	4100	4100	0
543	20240924	095100	16431605	4100	4100	4100	4100	92
544	20240924	095000	16054405	4105	4100	4105	4100	105
545	20240924	094900	15623895	4100	4100	4105	4100	327
546	20240924	094800	14283085	4105	4105	4105	4105	71
547	20240924	094700	13991630	4105	4105	4105	4105	18
548	20240924	094600	13917740	4105	4105	4105	4105	0
549	20240924	094500	13917740	4105	4105	4105	4105	0
550	20240924	094400	13917740	4105	4100	4105	4100	2
551	20240924	094300	13909535	4105	4090	4105	4090	125
552	20240924	094200	13397490	4090	4090	4090	4090	0
553	20240924	094100	13397490	4090	4090	4090	4090	1
554	20240924	094000	13393400	4100	4100	4100	4100	0
555	20240924	093900	13393400	4100	4100	4100	4100	0
556	20240924	093800	13393400	4100	4100	4100	4100	71
557	20240924	093700	13102300	4100	4100	4100	4100	0
558	20240924	093600	13102300	4100	4100	4100	4100	0
559	20240924	093500	13102300	4100	4100	4100	4100	17
560	20240924	093400	13032600	4105	4105	4105	4105	1
561	20240924	093300	13028495	4105	4090	4105	4090	289
562	20240924	093200	11846105	4095	4095	4095	4095	0
563	20240924	093100	11846105	4095	4095	4095	4095	2
564	20240924	093000	11837915	4080	4080	4080	4080	0
565	20240924	092900	11837915	4080	4080	4080	4080	100
566	20240924	092800	11429915	4080	4065	4080	4065	92
567	20240924	092700	11054855	4065	4070	4070	4065	647
568	20240924	092600	8423480	4075	4080	4080	4075	573
569	20240924	092500	6088375	4100	4080	4100	4080	26
570	20240924	092400	5982255	4105	4090	4105	4090	24
571	20240924	092300	5884065	4090	4090	4090	4090	73
572	20240924	092200	5585495	4075	4075	4075	4075	18
573	20240924	092100	5512145	4090	4090	4090	4090	0
574	20240924	092000	5512145	4090	4090	4090	4090	0
575	20240924	091900	5512145	4090	4090	4090	4090	12
576	20240924	091800	5463065	4085	4085	4085	4085	71
577	20240924	091700	5173030	4080	4080	4080	4080	202
578	20240924	091600	4348870	4085	4085	4085	4085	1
579	20240924	091500	4344785	4090	4090	4090	4090	533
580	20240924	091400	2164815	4110	4110	4110	4110	22
581	20240924	091300	2074395	4110	4110	4110	4110	0
582	20240924	091200	2074395	4110	4110	4110	4110	0
583	20240924	091100	2074395	4110	4110	4110	4110	12
584	20240924	091000	2025075	4115	4115	4115	4115	0
585	20240924	090900	2025075	4115	4100	4115	4100	63
586	20240924	090800	1765875	4120	4120	4120	4120	3
587	20240924	090700	1753515	4125	4125	4125	4125	0
588	20240924	090600	1753515	4125	4125	4125	4125	0
589	20240924	090500	1753515	4125	4125	4125	4125	0
590	20240924	090400	1753515	4125	4120	4125	4120	69
591	20240924	090300	1469180	4130	4130	4130	4130	0
592	20240924	090200	1469180	4130	4130	4130	4130	0
593	20240924	090100	1469180	4130	4130	4130	4130	0
594	20240924	090000	1469180	4130	4075	4150	4075	357