KissMeData/070300/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	194900	331094920	4470	4470	4470	4470	2967
3	20240924	194800	331094920	4470	4470	4470	4470	0
4	20240924	194700	331094920	4470	4470	4470	4470	0
5	20240924	194600	331094920	4470	4470	4470	4470	0
6	20240924	194500	331094920	4470	4470	4470	4470	0
7	20240924	194400	331094920	4470	4470	4470	4470	0
8	20240924	194300	331094920	4470	4470	4470	4470	0
9	20240924	194200	331094920	4470	4470	4470	4470	0
10	20240924	194100	331094920	4470	4470	4470	4470	0
11	20240924	194000	331094920	4470	4470	4470	4470	0
12	20240924	193900	331094920	4470	4470	4470	4470	0
13	20240924	193800	331094920	4470	4470	4470	4470	0
14	20240924	193700	331094920	4470	4470	4470	4470	0
15	20240924	193600	331094920	4470	4470	4470	4470	0
16	20240924	193500	331094920	4470	4470	4470	4470	0
17	20240924	193400	331094920	4470	4470	4470	4470	0
18	20240924	193300	331094920	4470	4470	4470	4470	0
19	20240924	193200	331094920	4470	4470	4470	4470	0
20	20240924	193100	331094920	4470	4470	4470	4470	0
21	20240924	193000	331094920	4470	4470	4470	4470	0
22	20240924	192900	331094920	4470	4470	4470	4470	0
23	20240924	192800	331094920	4470	4470	4470	4470	0
24	20240924	192700	331094920	4470	4470	4470	4470	0
25	20240924	192600	331094920	4470	4470	4470	4470	0
26	20240924	192500	331094920	4470	4470	4470	4470	0
27	20240924	192400	331094920	4470	4470	4470	4470	0
28	20240924	192300	331094920	4470	4470	4470	4470	0
29	20240924	192200	331094920	4470	4470	4470	4470	0
30	20240924	192100	331094920	4470	4470	4470	4470	0
31	20240924	192000	331094920	4470	4470	4470	4470	0
32	20240924	191900	331094920	4470	4470	4470	4470	2967
33	20240924	191800	331094920	4470	4470	4470	4470	0
34	20240924	191700	331094920	4470	4470	4470	4470	0
35	20240924	191600	331094920	4470	4470	4470	4470	0
36	20240924	191500	331094920	4470	4470	4470	4470	0
37	20240924	191400	331094920	4470	4470	4470	4470	0
38	20240924	191300	331094920	4470	4470	4470	4470	0
39	20240924	191200	331094920	4470	4470	4470	4470	0
40	20240924	191100	331094920	4470	4470	4470	4470	0
41	20240924	191000	331094920	4470	4470	4470	4470	0
42	20240924	190900	331094920	4470	4470	4470	4470	0
43	20240924	190800	331094920	4470	4470	4470	4470	0
44	20240924	190700	331094920	4470	4470	4470	4470	0
45	20240924	190600	331094920	4470	4470	4470	4470	0
46	20240924	190500	331094920	4470	4470	4470	4470	0
47	20240924	190400	331094920	4470	4470	4470	4470	0
48	20240924	190300	331094920	4470	4470	4470	4470	0
49	20240924	190200	331094920	4470	4470	4470	4470	0
50	20240924	190100	331094920	4470	4470	4470	4470	0
51	20240924	190000	331094920	4470	4470	4470	4470	0
52	20240924	185900	331094920	4470	4470	4470	4470	0
53	20240924	185800	331094920	4470	4470	4470	4470	0
54	20240924	185700	331094920	4470	4470	4470	4470	0
55	20240924	185600	331094920	4470	4470	4470	4470	0
56	20240924	185500	331094920	4470	4470	4470	4470	0
57	20240924	185400	331094920	4470	4470	4470	4470	0
58	20240924	185300	331094920	4470	4470	4470	4470	0
59	20240924	185200	331094920	4470	4470	4470	4470	0
60	20240924	185100	331094920	4470	4470	4470	4470	0
61	20240924	185000	331094920	4470	4470	4470	4470	0
62	20240924	184900	331094920	4470	4470	4470	4470	2967
63	20240924	184800	331094920	4470	4470	4470	4470	0
64	20240924	184700	331094920	4470	4470	4470	4470	0
65	20240924	184600	331094920	4470	4470	4470	4470	0
66	20240924	184500	331094920	4470	4470	4470	4470	0
67	20240924	184400	331094920	4470	4470	4470	4470	0
68	20240924	184300	331094920	4470	4470	4470	4470	0
69	20240924	184200	331094920	4470	4470	4470	4470	0
70	20240924	184100	331094920	4470	4470	4470	4470	0
71	20240924	184000	331094920	4470	4470	4470	4470	0
72	20240924	183900	331094920	4470	4470	4470	4470	0
73	20240924	183800	331094920	4470	4470	4470	4470	0
74	20240924	183700	331094920	4470	4470	4470	4470	0
75	20240924	183600	331094920	4470	4470	4470	4470	0
76	20240924	183500	331094920	4470	4470	4470	4470	0
77	20240924	183400	331094920	4470	4470	4470	4470	0
78	20240924	183300	331094920	4470	4470	4470	4470	0
79	20240924	183200	331094920	4470	4470	4470	4470	0
80	20240924	183100	331094920	4470	4470	4470	4470	0
81	20240924	183000	331094920	4470	4470	4470	4470	0
82	20240924	182900	331094920	4470	4470	4470	4470	0
83	20240924	182800	331094920	4470	4470	4470	4470	0
84	20240924	182700	331094920	4470	4470	4470	4470	0
85	20240924	182600	331094920	4470	4470	4470	4470	0
86	20240924	182500	331094920	4470	4470	4470	4470	0
87	20240924	182400	331094920	4470	4470	4470	4470	0
88	20240924	182300	331094920	4470	4470	4470	4470	0
89	20240924	182200	331094920	4470	4470	4470	4470	0
90	20240924	182100	331094920	4470	4470	4470	4470	0
91	20240924	182000	331094920	4470	4470	4470	4470	0
92	20240924	181900	331094920	4470	4470	4470	4470	2967
93	20240924	181800	331094920	4470	4470	4470	4470	0
94	20240924	181700	331094920	4470	4470	4470	4470	0
95	20240924	181600	331094920	4470	4470	4470	4470	0
96	20240924	181500	331094920	4470	4470	4470	4470	0
97	20240924	181400	331094920	4470	4470	4470	4470	0
98	20240924	181300	331094920	4470	4470	4470	4470	0
99	20240924	181200	331094920	4470	4470	4470	4470	0
100	20240924	181100	331094920	4470	4470	4470	4470	0
101	20240924	181000	331094920	4470	4470	4470	4470	0
102	20240924	180900	331094920	4470	4470	4470	4470	0
103	20240924	180800	331094920	4470	4470	4470	4470	0
104	20240924	180700	331094920	4470	4470	4470	4470	0
105	20240924	180600	331094920	4470	4470	4470	4470	0
106	20240924	180500	331094920	4470	4470	4470	4470	0
107	20240924	180400	331094920	4470	4470	4470	4470	0
108	20240924	180300	331094920	4470	4470	4470	4470	0
109	20240924	180200	331094920	4470	4470	4470	4470	0
110	20240924	180100	331094920	4470	4470	4470	4470	0
111	20240924	180000	331094920	4470	4470	4470	4470	0
112	20240924	175900	331094920	4470	4470	4470	4470	0
113	20240924	175800	331094920	4470	4470	4470	4470	0
114	20240924	175700	331094920	4470	4470	4470	4470	0
115	20240924	175600	331094920	4470	4470	4470	4470	0
116	20240924	175500	331094920	4470	4470	4470	4470	0
117	20240924	175400	331094920	4470	4470	4470	4470	0
118	20240924	175300	331094920	4470	4470	4470	4470	0
119	20240924	175200	331094920	4470	4470	4470	4470	0
120	20240924	175100	331094920	4470	4470	4470	4470	0
121	20240924	175000	331094920	4470	4470	4470	4470	0
122	20240924	174900	331094920	4470	4470	4470	4470	2967
123	20240924	174800	331094920	4470	4470	4470	4470	0
124	20240924	174700	331094920	4470	4470	4470	4470	0
125	20240924	174600	331094920	4470	4470	4470	4470	0
126	20240924	174500	331094920	4470	4470	4470	4470	0
127	20240924	174400	331094920	4470	4470	4470	4470	0
128	20240924	174300	331094920	4470	4470	4470	4470	0
129	20240924	174200	331094920	4470	4470	4470	4470	0
130	20240924	174100	331094920	4470	4470	4470	4470	0
131	20240924	174000	331094920	4470	4470	4470	4470	0
132	20240924	173900	331094920	4470	4470	4470	4470	0
133	20240924	173800	331094920	4470	4470	4470	4470	0
134	20240924	173700	331094920	4470	4470	4470	4470	0
135	20240924	173600	331094920	4470	4470	4470	4470	0
136	20240924	173500	331094920	4470	4470	4470	4470	0
137	20240924	173400	331094920	4470	4470	4470	4470	0
138	20240924	173300	331094920	4470	4470	4470	4470	0
139	20240924	173200	331094920	4470	4470	4470	4470	0
140	20240924	173100	331094920	4470	4470	4470	4470	0
141	20240924	173000	331094920	4470	4470	4470	4470	0
142	20240924	172900	331094920	4470	4470	4470	4470	0
143	20240924	172800	331094920	4470	4470	4470	4470	0
144	20240924	172700	331094920	4470	4470	4470	4470	0
145	20240924	172600	331094920	4470	4470	4470	4470	0
146	20240924	172500	331094920	4470	4470	4470	4470	0
147	20240924	172400	331094920	4470	4470	4470	4470	0
148	20240924	172300	331094920	4470	4470	4470	4470	0
149	20240924	172200	331094920	4470	4470	4470	4470	0
150	20240924	172100	331094920	4470	4470	4470	4470	0
151	20240924	172000	331094920	4470	4470	4470	4470	0
152	20240924	171900	331094920	4470	4470	4470	4470	2967
153	20240924	171800	331094920	4470	4470	4470	4470	0
154	20240924	171700	331094920	4470	4470	4470	4470	0
155	20240924	171600	331094920	4470	4470	4470	4470	0
156	20240924	171500	331094920	4470	4470	4470	4470	0
157	20240924	171400	331094920	4470	4470	4470	4470	0
158	20240924	171300	331094920	4470	4470	4470	4470	0
159	20240924	171200	331094920	4470	4470	4470	4470	0
160	20240924	171100	331094920	4470	4470	4470	4470	0
161	20240924	171000	331094920	4470	4470	4470	4470	0
162	20240924	170900	331094920	4470	4470	4470	4470	0
163	20240924	170800	331094920	4470	4470	4470	4470	0
164	20240924	170700	331094920	4470	4470	4470	4470	0
165	20240924	170600	331094920	4470	4470	4470	4470	0
166	20240924	170500	331094920	4470	4470	4470	4470	0
167	20240924	170400	331094920	4470	4470	4470	4470	0
168	20240924	170300	331094920	4470	4470	4470	4470	0
169	20240924	170200	331094920	4470	4470	4470	4470	0
170	20240924	170100	331094920	4470	4470	4470	4470	0
171	20240924	170000	331094920	4470	4470	4470	4470	0
172	20240924	165900	331094920	4470	4470	4470	4470	0
173	20240924	165800	331094920	4470	4470	4470	4470	0
174	20240924	165700	331094920	4470	4470	4470	4470	0
175	20240924	165600	331094920	4470	4470	4470	4470	0
176	20240924	165500	331094920	4470	4470	4470	4470	0
177	20240924	165400	331094920	4470	4470	4470	4470	0
178	20240924	165300	331094920	4470	4470	4470	4470	0
179	20240924	165200	331094920	4470	4470	4470	4470	0
180	20240924	165100	331094920	4470	4470	4470	4470	0
181	20240924	165000	331094920	4470	4470	4470	4470	0
182	20240924	164900	331094920	4470	4470	4470	4470	2967
183	20240924	164800	331094920	4470	4470	4470	4470	0
184	20240924	164700	331094920	4470	4470	4470	4470	0
185	20240924	164600	331094920	4470	4470	4470	4470	0
186	20240924	164500	331094920	4470	4470	4470	4470	0
187	20240924	164400	331094920	4470	4470	4470	4470	0
188	20240924	164300	331094920	4470	4470	4470	4470	0
189	20240924	164200	331094920	4470	4470	4470	4470	0
190	20240924	164100	331094920	4470	4470	4470	4470	0
191	20240924	164000	331094920	4470	4470	4470	4470	0
192	20240924	163900	331094920	4470	4470	4470	4470	0
193	20240924	163800	331094920	4470	4470	4470	4470	0
194	20240924	163700	331094920	4470	4470	4470	4470	0
195	20240924	163600	331094920	4470	4470	4470	4470	0
196	20240924	163500	331094920	4470	4470	4470	4470	0
197	20240924	163400	331094920	4470	4470	4470	4470	0
198	20240924	163300	331094920	4470	4470	4470	4470	0
199	20240924	163200	331094920	4470	4470	4470	4470	0
200	20240924	163100	331094920	4470	4470	4470	4470	0
201	20240924	163000	331094920	4470	4470	4470	4470	0
202	20240924	162900	331094920	4470	4470	4470	4470	0
203	20240924	162800	331094920	4470	4470	4470	4470	0
204	20240924	162700	331094920	4470	4470	4470	4470	0
205	20240924	162600	331094920	4470	4470	4470	4470	0
206	20240924	162500	331094920	4470	4470	4470	4470	0
207	20240924	162400	331094920	4470	4470	4470	4470	0
208	20240924	162300	331094920	4470	4470	4470	4470	0
209	20240924	162200	331094920	4470	4470	4470	4470	0
210	20240924	162100	331094920	4470	4470	4470	4470	0
211	20240924	162000	331094920	4470	4470	4470	4470	0
212	20240924	161900	331094920	4470	4470	4470	4470	2967
213	20240924	161800	331094920	4470	4470	4470	4470	0
214	20240924	161700	331094920	4470	4470	4470	4470	0
215	20240924	161600	331094920	4470	4470	4470	4470	0
216	20240924	161500	331094920	4470	4470	4470	4470	0
217	20240924	161400	331094920	4470	4470	4470	4470	0
218	20240924	161300	331094920	4470	4470	4470	4470	0
219	20240924	161200	331094920	4470	4470	4470	4470	0
220	20240924	161100	331094920	4470	4470	4470	4470	0
221	20240924	161000	331094920	4470	4470	4470	4470	0
222	20240924	160900	331094920	4470	4470	4470	4470	0
223	20240924	160800	331094920	4470	4470	4470	4470	0
224	20240924	160700	331094920	4470	4470	4470	4470	0
225	20240924	160600	331094920	4470	4470	4470	4470	0
226	20240924	160500	331094920	4470	4470	4470	4470	0
227	20240924	160400	331094920	4470	4470	4470	4470	0
228	20240924	160300	331094920	4470	4470	4470	4470	0
229	20240924	160200	331094920	4470	4470	4470	4470	0
230	20240924	160100	331094920	4470	4470	4470	4470	0
231	20240924	160000	331094920	4470	4470	4470	4470	0
232	20240924	155900	331094920	4470	4470	4470	4470	0
233	20240924	155800	331094920	4470	4470	4470	4470	0
234	20240924	155700	331094920	4470	4470	4470	4470	0
235	20240924	155600	331094920	4470	4470	4470	4470	0
236	20240924	155500	331094920	4470	4470	4470	4470	0
237	20240924	155400	331094920	4470	4470	4470	4470	0
238	20240924	155300	331094920	4470	4470	4470	4470	0
239	20240924	155200	331094920	4470	4470	4470	4470	0
240	20240924	155100	331094920	4470	4470	4470	4470	0
241	20240924	155000	331094920	4470	4470	4470	4470	0
242	20240924	154900	331094920	4470	4470	4470	4470	2967
243	20240924	154800	331094920	4470	4470	4470	4470	0
244	20240924	154700	331094920	4470	4470	4470	4470	0
245	20240924	154600	331094920	4470	4470	4470	4470	0
246	20240924	154500	331094920	4470	4470	4470	4470	0
247	20240924	154400	331094920	4470	4470	4470	4470	0
248	20240924	154300	331094920	4470	4470	4470	4470	0
249	20240924	154200	331094920	4470	4470	4470	4470	0
250	20240924	154100	331094920	4470	4470	4470	4470	0
251	20240924	154000	331094920	4470	4470	4470	4470	0
252	20240924	153900	331094920	4470	4470	4470	4470	0
253	20240924	153800	331094920	4470	4470	4470	4470	0
254	20240924	153700	331094920	4470	4470	4470	4470	0
255	20240924	153600	331094920	4470	4470	4470	4470	0
256	20240924	153500	331094920	4470	4470	4470	4470	0
257	20240924	153400	331094920	4470	4470	4470	4470	0
258	20240924	153300	331094920	4470	4470	4470	4470	0
259	20240924	153200	331094920	4470	4470	4470	4470	0
260	20240924	153100	331094920	4470	4470	4470	4470	0
261	20240924	153000	331094920	4470	4470	4470	4470	2967
262	20240924	152900	317832430	4470	4470	4470	4470	0
263	20240924	152800	317832430	4470	4470	4470	4470	0
264	20240924	152700	317832430	4470	4470	4470	4470	0
265	20240924	152600	317832430	4470	4470	4470	4470	0
266	20240924	152500	317832430	4470	4470	4470	4470	0
267	20240924	152400	317832430	4470	4470	4470	4470	0
268	20240924	152300	317832430	4470	4470	4470	4470	0
269	20240924	152200	317832430	4470	4470	4470	4470	0
270	20240924	152100	317832430	4470	4470	4470	4470	0
271	20240924	152000	317832430	4470	4470	4470	4470	0
272	20240924	151900	317832430	4470	4480	4480	4470	414
273	20240924	151800	315981650	4500	4465	4500	4465	1761
274	20240924	151700	308074150	4465	4445	4465	4445	182
275	20240924	151600	307264415	4450	4450	4450	4450	311
276	20240924	151500	305880465	4450	4455	4455	4450	2000
277	20240924	151400	296975780	4455	4460	4460	4450	905
278	20240924	151300	292945865	4460	4460	4460	4460	0
279	20240924	151200	292945865	4460	4465	4465	4460	1019
280	20240924	151100	288401100	4465	4465	4465	4465	1
281	20240924	151000	288396635	4470	4465	4470	4465	2
282	20240924	150900	288387700	4460	4470	4470	4460	193
283	20240924	150800	287526480	4460	4500	4500	4460	1166
284	20240924	150700	282300510	4500	4500	4500	4500	8
285	20240924	150600	282264510	4500	4500	4500	4500	1
286	20240924	150500	282260010	4500	4490	4505	4490	69
287	20240924	150400	281949785	4490	4490	4490	4490	1
288	20240924	150300	281945295	4490	4490	4490	4490	0
289	20240924	150200	281945295	4490	4490	4490	4490	0
290	20240924	150100	281945295	4490	4490	4490	4490	163
291	20240924	150000	281213425	4505	4490	4505	4490	192
292	20240924	145900	280350375	4490	4480	4495	4480	7
293	20240924	145800	280318955	4495	4480	4495	4480	222
294	20240924	145700	279324365	4480	4480	4480	4480	0
295	20240924	145600	279324365	4480	4460	4480	4460	16
296	20240924	145500	279252705	4460	4460	4460	4460	10
297	20240924	145400	279208105	4460	4460	4460	4460	2
298	20240924	145300	279199185	4455	4455	4455	4455	459
299	20240924	145200	277154340	4455	4455	4455	4455	541
300	20240924	145100	274744185	4460	4460	4460	4460	40
301	20240924	145000	274565785	4455	4455	4455	4455	62
302	20240924	144900	274289575	4455	4455	4455	4455	0
303	20240924	144800	274289575	4455	4455	4455	4455	0
304	20240924	144700	274289575	4455	4460	4480	4450	2222
305	20240924	144600	264392355	4460	4460	4460	4460	120
306	20240924	144500	263857155	4455	4455	4455	4455	0
307	20240924	144400	263857155	4455	4455	4455	4455	1327
308	20240924	144300	257945370	4455	4465	4465	4450	1717
309	20240924	144200	250288150	4465	4470	4470	4465	446
310	20240924	144100	248296505	4475	4500	4500	4475	1916
311	20240924	144000	239706090	4500	4500	4500	4500	1
312	20240924	143900	239701590	4510	4510	4510	4510	0
313	20240924	143800	239701590	4510	4510	4510	4510	0
314	20240924	143700	239701590	4510	4500	4510	4500	2
315	20240924	143600	239692580	4490	4490	4490	4490	111
316	20240924	143500	239194190	4490	4490	4490	4490	0
317	20240924	143400	239194190	4490	4495	4495	4490	161
318	20240924	143300	238470645	4500	4515	4515	4500	34
319	20240924	143200	238317455	4505	4505	4505	4505	1
320	20240924	143100	238312950	4510	4510	4510	4510	635
321	20240924	143000	235449100	4510	4520	4520	4510	562
322	20240924	142900	232911675	4515	4515	4515	4515	1
323	20240924	142800	232907160	4520	4520	4520	4520	1
324	20240924	142700	232902640	4515	4515	4515	4515	0
325	20240924	142600	232902640	4515	4515	4515	4515	0
326	20240924	142500	232902640	4515	4515	4515	4515	0
327	20240924	142400	232902640	4515	4515	4515	4515	0
328	20240924	142300	232902640	4515	4515	4515	4515	0
329	20240924	142200	232902640	4515	4515	4515	4515	0
330	20240924	142100	232902640	4515	4515	4540	4515	3
331	20240924	142000	232889070	4545	4510	4545	4510	99
332	20240924	141900	232439400	4535	4535	4535	4535	0
333	20240924	141800	232439400	4535	4500	4535	4500	30
334	20240924	141700	232304355	4510	4510	4540	4510	27
335	20240924	141600	232182405	4510	4520	4520	4510	29
336	20240924	141500	232051465	4540	4505	4540	4505	13
337	20240924	141400	231992830	4505	4520	4540	4505	20
338	20240924	141300	231902470	4505	4505	4525	4505	221
339	20240924	141200	230904475	4495	4495	4495	4495	0
340	20240924	141100	230904475	4495	4495	4495	4495	1
341	20240924	141000	230899980	4495	4495	4495	4495	5
342	20240924	140900	230877505	4495	4505	4505	4495	21
343	20240924	140800	230782960	4505	4475	4505	4475	175
344	20240924	140700	229998915	4480	4480	4480	4480	0
345	20240924	140600	229998915	4480	4480	4480	4480	49
346	20240924	140500	229779395	4500	4500	4500	4500	0
347	20240924	140400	229779395	4500	4500	4500	4490	35
348	20240924	140300	229621905	4500	4500	4500	4500	10
349	20240924	140200	229576905	4505	4475	4505	4475	28
350	20240924	140100	229450910	4475	4510	4510	4460	2432
351	20240924	140000	218547400	4510	4520	4520	4510	281
352	20240924	135900	217278715	4530	4530	4530	4530	72
353	20240924	135800	216952555	4530	4530	4530	4530	0
354	20240924	135700	216952555	4530	4530	4530	4530	0
355	20240924	135600	216952555	4530	4520	4530	4520	243
356	20240924	135500	215854185	4515	4550	4550	4515	1011
357	20240924	135400	211272895	4550	4550	4550	4550	0
358	20240924	135300	211272895	4550	4550	4550	4550	0
359	20240924	135200	211272895	4550	4550	4550	4550	0
360	20240924	135100	211272895	4550	4550	4550	4550	110
361	20240924	135000	210772395	4555	4555	4555	4555	15
362	20240924	134900	210704070	4550	4550	4550	4550	36
363	20240924	134800	210540270	4550	4550	4550	4550	201
364	20240924	134700	209625720	4550	4550	4550	4550	30
365	20240924	134600	209489220	4550	4550	4550	4550	200
366	20240924	134500	208579220	4545	4545	4545	4545	240
367	20240924	134400	207488420	4545	4545	4545	4545	251
368	20240924	134300	206347625	4545	4545	4545	4545	183
369	20240924	134200	205515890	4550	4560	4560	4550	201
370	20240924	134100	204601330	4560	4560	4560	4560	95
371	20240924	134000	204168130	4560	4560	4560	4560	3
372	20240924	133900	204154450	4555	4555	4555	4555	1
373	20240924	133800	204149895	4550	4550	4550	4550	18
374	20240924	133700	204067995	4545	4545	4545	4545	18
375	20240924	133600	203986185	4545	4545	4545	4545	11
376	20240924	133500	203936190	4545	4540	4545	4540	131
377	20240924	133400	203340900	4540	4540	4540	4540	5
378	20240924	133300	203318200	4545	4545	4545	4545	50
379	20240924	133200	203090950	4545	4545	4545	4545	0
380	20240924	133100	203090950	4545	4540	4545	4540	5
381	20240924	133000	203068245	4540	4545	4545	4540	17
382	20240924	132900	202991010	4565	4545	4565	4545	2
383	20240924	132800	202981900	4545	4545	4545	4545	0
384	20240924	132700	202981900	4545	4555	4555	4545	291
385	20240924	132600	201657755	4560	4560	4560	4560	50
386	20240924	132500	201429755	4560	4560	4560	4560	0
387	20240924	132400	201429755	4560	4560	4560	4560	2
388	20240924	132300	201420635	4580	4580	4580	4580	0
389	20240924	132200	201420635	4580	4580	4580	4550	2272
390	20240924	132100	191060820	4590	4605	4610	4590	301
391	20240924	132000	189673510	4610	4590	4610	4590	148
392	20240924	131900	188991920	4605	4590	4605	4590	200
393	20240924	131800	188070950	4590	4590	4595	4590	221
394	20240924	131700	187055475	4590	4590	4590	4590	30
395	20240924	131600	186917775	4585	4585	4585	4585	43
396	20240924	131500	186720620	4585	4580	4585	4580	80
397	20240924	131400	186353920	4575	4575	4575	4575	0
398	20240924	131300	186353920	4575	4580	4580	4575	28
399	20240924	131200	186225700	4580	4560	4580	4560	327
400	20240924	131100	184730135	4555	4555	4555	4555	33
401	20240924	131000	184579820	4555	4555	4555	4555	9
402	20240924	130900	184538825	4555	4560	4560	4555	9
403	20240924	130800	184497825	4555	4555	4555	4555	102
404	20240924	130700	184033215	4565	4565	4565	4565	9
405	20240924	130600	183992130	4565	4560	4595	4560	102
406	20240924	130500	183524490	4550	4550	4550	4550	0
407	20240924	130400	183524490	4550	4560	4560	4550	250
408	20240924	130300	182386720	4560	4560	4560	4560	0
409	20240924	130200	182386720	4560	4580	4580	4560	381
410	20240924	130100	180646075	4575	4580	4580	4575	46
411	20240924	130000	180435470	4580	4580	4580	4580	104
412	20240924	125900	179959150	4585	4580	4585	4580	10
413	20240924	125800	179913305	4585	4585	4585	4585	0
414	20240924	125700	179913305	4585	4570	4585	4570	10
415	20240924	125600	179867480	4575	4575	4575	4575	0
416	20240924	125500	179867480	4575	4575	4575	4575	0
417	20240924	125400	179867480	4575	4575	4575	4575	11
418	20240924	125300	179817155	4565	4565	4565	4565	0
419	20240924	125200	179817155	4565	4565	4565	4565	0
420	20240924	125100	179817155	4565	4565	4565	4565	0
421	20240924	125000	179817155	4565	4565	4565	4565	0
422	20240924	124900	179817155	4565	4565	4565	4565	38
423	20240924	124800	179643685	4565	4565	4565	4565	1
424	20240924	124700	179639120	4560	4560	4560	4560	0
425	20240924	124600	179639120	4560	4560	4560	4560	0
426	20240924	124500	179639120	4560	4560	4560	4560	0
427	20240924	124400	179639120	4560	4560	4575	4560	505
428	20240924	124300	177328835	4560	4560	4570	4560	23
429	20240924	124200	177223805	4560	4575	4575	4560	13
430	20240924	124100	177164485	4580	4580	4580	4580	0
431	20240924	124000	177164485	4580	4570	4580	4570	21
432	20240924	123900	177068365	4570	4580	4580	4560	35
433	20240924	123800	176908375	4580	4565	4580	4565	718
434	20240924	123700	173627810	4585	4560	4585	4550	5
435	20240924	123600	173605005	4555	4565	4565	4555	499
436	20240924	123500	171332040	4565	4565	4600	4565	6
437	20240924	123400	171304580	4580	4565	4620	4565	47
438	20240924	123300	171089590	4565	4570	4570	4565	20
439	20240924	123200	170998215	4585	4565	4630	4565	37
440	20240924	123100	170828605	4565	4565	4565	4565	1
441	20240924	123000	170824040	4565	4560	4570	4560	229
442	20240924	122900	169779570	4570	4570	4570	4570	0
443	20240924	122800	169779570	4570	4570	4570	4570	0
444	20240924	122700	169779570	4570	4570	4570	4570	114
445	20240924	122600	169258590	4630	4570	4630	4570	790
446	20240924	122500	165627015	4565	4565	4565	4565	122
447	20240924	122400	165070085	4575	4570	4575	4570	13
448	20240924	122300	165010670	4580	4580	4580	4580	0
449	20240924	122200	165010670	4580	4580	4585	4580	437
450	20240924	122100	163009205	4580	4580	4580	4580	1
451	20240924	122000	163004625	4580	4580	4640	4580	107
452	20240924	121900	162514495	4645	4580	4650	4580	428
453	20240924	121800	160546630	4580	4580	4580	4580	1
454	20240924	121700	160542050	4570	4570	4570	4570	59
455	20240924	121600	160272420	4570	4570	4570	4570	15
456	20240924	121500	160203870	4580	4575	4580	4575	25
457	20240924	121400	160089450	4575	4575	4575	4575	6
458	20240924	121300	160062000	4570	4570	4570	4570	0
459	20240924	121200	160062000	4570	4595	4595	4570	842
460	20240924	121100	156205015	4595	4595	4595	4595	0
461	20240924	121000	156205015	4595	4595	4595	4595	0
462	20240924	120900	156205015	4595	4595	4595	4595	1
463	20240924	120800	156200420	4585	4610	4610	4585	527
464	20240924	120700	153774395	4615	4615	4615	4615	0
465	20240924	120600	153774395	4615	4615	4615	4615	1
466	20240924	120500	153769780	4615	4615	4615	4615	0
467	20240924	120400	153769780	4615	4615	4615	4615	1
468	20240924	120300	153765165	4615	4615	4615	4615	0
469	20240924	120200	153765165	4615	4615	4615	4615	0
470	20240924	120100	153765165	4615	4615	4615	4615	0
471	20240924	120000	153765165	4615	4615	4615	4615	1
472	20240924	115900	153760550	4615	4615	4615	4605	133
473	20240924	115800	153147665	4615	4620	4625	4615	1222
474	20240924	115700	147507130	4625	4635	4650	4625	545
475	20240924	115600	144986450	4635	4635	4635	4635	0
476	20240924	115500	144986450	4635	4635	4635	4635	0
477	20240924	115400	144986450	4635	4635	4635	4635	1
478	20240924	115300	144981815	4630	4630	4630	4630	0
479	20240924	115200	144981815	4630	4630	4630	4630	0
480	20240924	115100	144981815	4630	4630	4630	4630	0
481	20240924	115000	144981815	4630	4630	4630	4630	1198
482	20240924	114900	139435075	4640	4640	4640	4640	0
483	20240924	114800	139435075	4640	4640	4640	4640	1
484	20240924	114700	139430435	4655	4660	4660	4635	555
485	20240924	114600	136852195	4665	4670	4670	4665	133
486	20240924	114500	136231660	4670	4680	4680	4670	45
487	20240924	114400	136021470	4670	4670	4670	4670	3
488	20240924	114300	136007460	4685	4665	4710	4665	245
489	20240924	114200	134863560	4665	4640	4750	4630	1020
490	20240924	114100	130066065	4640	4635	4640	4635	62
491	20240924	114000	129778475	4640	4630	4640	4630	120
492	20240924	113900	129222310	4635	4635	4635	4635	48
493	20240924	113800	128999830	4645	4640	4645	4640	5
494	20240924	113700	128976610	4645	4645	4645	4645	0
495	20240924	113600	128976610	4645	4650	4650	4645	2529
496	20240924	113500	117229265	4655	4685	4685	4655	742
497	20240924	113400	113766010	4670	4670	4670	4670	0
498	20240924	113300	113766010	4670	4670	4670	4670	0
499	20240924	113200	113766010	4670	4670	4670	4670	0
500	20240924	113100	113766010	4670	4670	4670	4670	0
501	20240924	113000	113766010	4670	4670	4670	4670	0
502	20240924	112900	113766010	4670	4670	4670	4670	0
503	20240924	112800	113766010	4670	4670	4670	4670	0
504	20240924	112700	113766010	4670	4670	4670	4670	0
505	20240924	112600	113766010	4670	4670	4670	4670	0
506	20240924	112500	113766010	4670	4670	4670	4670	0
507	20240924	112400	113766010	4670	4670	4670	4670	2
508	20240924	112300	113756670	4700	4675	4700	4675	50
509	20240924	112200	113521695	4670	4675	4675	4660	3321
510	20240924	112100	98029885	4675	4685	4685	4675	788
511	20240924	112000	94345835	4675	4695	4695	4675	2132
512	20240924	111900	84373925	4695	4680	4695	4680	97
513	20240924	111800	83919895	4690	4690	4690	4680	59
514	20240924	111700	83643605	4700	4700	4700	4700	0
515	20240924	111600	83643605	4700	4700	4700	4700	0
516	20240924	111500	83643605	4700	4700	4700	4700	0
517	20240924	111400	83643605	4700	4700	4700	4700	0
518	20240924	111300	83643605	4700	4700	4700	4700	300
519	20240924	111200	82233605	4700	4705	4705	4700	57
520	20240924	111100	81965570	4715	4715	4715	4715	0
521	20240924	111000	81965570	4715	4715	4715	4715	0
522	20240924	110900	81965570	4715	4715	4715	4715	0
523	20240924	110800	81965570	4715	4715	4715	4715	0
524	20240924	110700	81965570	4715	4715	4715	4715	0
525	20240924	110600	81965570	4715	4715	4715	4715	0
526	20240924	110500	81965570	4715	4710	4715	4710	20
527	20240924	110400	81871280	4715	4715	4715	4715	0
528	20240924	110300	81871280	4715	4715	4715	4715	0
529	20240924	110200	81871280	4715	4715	4715	4715	0
530	20240924	110100	81871280	4715	4710	4715	4710	30
531	20240924	110000	81729835	4715	4715	4715	4715	67
532	20240924	105900	81413930	4715	4715	4715	4715	0
533	20240924	105800	81413930	4715	4715	4715	4715	0
534	20240924	105700	81413930	4715	4715	4715	4715	0
535	20240924	105600	81413930	4715	4715	4715	4715	0
536	20240924	105500	81413930	4715	4715	4715	4715	0
537	20240924	105400	81413930	4715	4715	4715	4715	0
538	20240924	105300	81413930	4715	4715	4715	4715	0
539	20240924	105200	81413930	4715	4715	4715	4715	0
540	20240924	105100	81413930	4715	4715	4715	4715	0
541	20240924	105000	81413930	4715	4715	4715	4715	23
542	20240924	104900	81305485	4715	4715	4715	4715	0
543	20240924	104800	81305485	4715	4715	4715	4715	0
544	20240924	104700	81305485	4715	4715	4715	4715	0
545	20240924	104600	81305485	4715	4715	4715	4715	0
546	20240924	104500	81305485	4715	4710	4715	4710	42
547	20240924	104400	81107460	4715	4715	4715	4715	0
548	20240924	104300	81107460	4715	4715	4715	4715	0
549	20240924	104200	81107460	4715	4715	4715	4715	208
550	20240924	104100	80126740	4715	4715	4715	4715	14
551	20240924	104000	80060730	4715	4715	4715	4715	0
552	20240924	103900	80060730	4715	4715	4715	4715	0
553	20240924	103800	80060730	4715	4715	4715	4715	3
554	20240924	103700	80046585	4700	4700	4700	4700	0
555	20240924	103600	80046585	4700	4700	4700	4700	0
556	20240924	103500	80046585	4700	4725	4725	4700	474
557	20240924	103400	77815005	4725	4725	4725	4725	0
558	20240924	103300	77815005	4725	4725	4725	4725	0
559	20240924	103200	77815005	4725	4725	4725	4725	0
560	20240924	103100	77815005	4725	4725	4725	4725	0
561	20240924	103000	77815005	4725	4725	4725	4725	322
562	20240924	102900	76293555	4725	4725	4725	4725	0
563	20240924	102800	76293555	4725	4725	4725	4725	0
564	20240924	102700	76293555	4725	4725	4725	4725	1
565	20240924	102600	76288830	4720	4720	4720	4720	1
566	20240924	102500	76284110	4720	4720	4720	4720	5
567	20240924	102400	76260510	4720	4720	4725	4720	115
568	20240924	102300	75717635	4695	4670	4695	4670	213
569	20240924	102200	74721630	4690	4720	4720	4690	569
570	20240924	102100	72045680	4720	4730	4730	4720	33
571	20240924	102000	71889785	4735	4735	4735	4735	7
572	20240924	101900	71856640	4735	4735	4735	4735	0
573	20240924	101800	71856640	4735	4735	4735	4735	4
574	20240924	101700	71837700	4735	4735	4735	4735	200
575	20240924	101600	70890700	4735	4735	4735	4735	0
576	20240924	101500	70890700	4735	4735	4735	4735	0
577	20240924	101400	70890700	4735	4710	4765	4710	27
578	20240924	101300	70763000	4710	4745	4745	4700	811
579	20240924	101200	66924800	4755	4755	4765	4755	8
580	20240924	101100	66886700	4745	4750	4750	4740	2234
581	20240924	101000	56286125	4760	4765	4765	4755	219
582	20240924	100900	55242605	4765	4775	4780	4765	279
583	20240924	100800	53910065	4775	4770	4775	4765	407
584	20240924	100700	51967595	4765	4745	4765	4745	1304
585	20240924	100600	45764285	4745	4730	4745	4730	369
586	20240924	100500	44013985	4730	4730	4740	4730	534
587	20240924	100400	41484110	4730	4730	4730	4730	1
588	20240924	100300	41479380	4735	4735	4735	4735	25
589	20240924	100200	41361005	4735	4735	4735	4735	0
590	20240924	100100	41361005	4735	4735	4735	4735	1
591	20240924	100000	41356270	4735	4735	4735	4735	758
592	20240924	095900	37767140	4725	4725	4725	4725	0
593	20240924	095800	37767140	4725	4725	4725	4725	0
594	20240924	095700	37767140	4725	4725	4725	4725	5
595	20240924	095600	37743515	4725	4725	4725	4725	70
596	20240924	095500	37412765	4740	4730	4740	4730	160
597	20240924	095400	36654385	4720	4720	4720	4720	0
598	20240924	095300	36654385	4720	4720	4720	4720	0
599	20240924	095200	36654385	4720	4745	4745	4720	70
600	20240924	095100	36322410	4745	4745	4745	4745	10
601	20240924	095000	36274960	4745	4745	4745	4745	8
602	20240924	094900	36237000	4745	4730	4750	4730	603
603	20240924	094800	33377565	4735	4720	4735	4720	155
604	20240924	094700	32644000	4730	4710	4730	4710	201
605	20240924	094600	31693300	4705	4705	4705	4705	0
606	20240924	094500	31693300	4705	4700	4705	4700	157
607	20240924	094400	30955275	4705	4705	4705	4705	0
608	20240924	094300	30955275	4705	4705	4705	4705	0
609	20240924	094200	30955275	4705	4705	4705	4705	0
610	20240924	094100	30955275	4705	4705	4705	4705	3
611	20240924	094000	30941160	4705	4700	4730	4700	36
612	20240924	093900	30771740	4700	4705	4705	4700	23
613	20240924	093800	30663545	4705	4720	4720	4705	26
614	20240924	093700	30540990	4705	4700	4715	4700	30
615	20240924	093600	30399945	4700	4685	4720	4685	606
616	20240924	093500	27552360	4680	4690	4690	4680	64
617	20240924	093400	27252830	4680	4680	4680	4680	0
618	20240924	093300	27252830	4680	4680	4680	4680	1
619	20240924	093200	27248150	4690	4690	4690	4690	0
620	20240924	093100	27248150	4690	4690	4690	4690	0
621	20240924	093000	27248150	4690	4690	4690	4690	0
622	20240924	092900	27248150	4690	4690	4690	4690	0
623	20240924	092800	27248150	4690	4690	4690	4690	0
624	20240924	092700	27248150	4690	4695	4695	4685	310
625	20240924	092600	25794845	4695	4720	4720	4695	19
626	20240924	092500	25705260	4695	4720	4720	4690	30
627	20240924	092400	25564065	4720	4680	4720	4680	6
628	20240924	092300	25535905	4700	4695	4700	4670	203
629	20240924	092200	24583970	4695	4725	4725	4680	49
630	20240924	092100	24353040	4725	4730	4730	4725	128
631	20240924	092000	23747750	4740	4740	4740	4740	0
632	20240924	091900	23747750	4740	4745	4745	4740	112
633	20240924	091800	23216795	4755	4755	4755	4755	1
634	20240924	091700	23212040	4755	4745	4755	4745	443
635	20240924	091600	21109550	4745	4705	4750	4705	1415
636	20240924	091500	14403575	4720	4695	4720	4695	38
637	20240924	091400	14225055	4695	4695	4700	4695	22
638	20240924	091300	14121760	4700	4705	4720	4700	242
639	20240924	091200	12983865	4720	4710	4720	4705	18
640	20240924	091100	12899150	4710	4710	4710	4710	13
641	20240924	091000	12837920	4730	4715	4730	4715	62
642	20240924	090900	12545560	4730	4730	4740	4700	105
643	20240924	090800	12049440	4735	4710	4735	4710	215
644	20240924	090700	11035415	4645	4690	4700	4645	594
645	20240924	090600	8247245	4685	4685	4685	4685	500
646	20240924	090500	5904745	4685	4660	4685	4615	91
647	20240924	090400	5483310	4660	4600	4660	4600	89
648	20240924	090300	5072570	4610	4620	4620	4610	24
649	20240924	090200	4961900	4625	4635	4635	4625	716
650	20240924	090100	1649510	4695	4735	4735	4640	21
651	20240924	090000	1551775	4645	4625	4750	4625	335