KissMeData/014190/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	185800	221793248	1550	1550	1550	1550	4148
3	20240905	185700	221793248	1550	1550	1550	1550	0
4	20240905	185600	221793248	1550	1550	1550	1550	0
5	20240905	185500	221793248	1550	1550	1550	1550	0
6	20240905	185400	221793248	1550	1550	1550	1550	0
7	20240905	185300	221793248	1550	1550	1550	1550	0
8	20240905	185200	221793248	1550	1550	1550	1550	0
9	20240905	185100	221793248	1550	1550	1550	1550	0
10	20240905	185000	221793248	1550	1550	1550	1550	0
11	20240905	184900	221793248	1550	1550	1550	1550	0
12	20240905	184800	221793248	1550	1550	1550	1550	0
13	20240905	184700	221793248	1550	1550	1550	1550	0
14	20240905	184600	221793248	1550	1550	1550	1550	0
15	20240905	184500	221793248	1550	1550	1550	1550	0
16	20240905	184400	221793248	1550	1550	1550	1550	0
17	20240905	184300	221793248	1550	1550	1550	1550	0
18	20240905	184200	221793248	1550	1550	1550	1550	0
19	20240905	184100	221793248	1550	1550	1550	1550	0
20	20240905	184000	221793248	1550	1550	1550	1550	0
21	20240905	183900	221793248	1550	1550	1550	1550	0
22	20240905	183800	221793248	1550	1550	1550	1550	0
23	20240905	183700	221793248	1550	1550	1550	1550	0
24	20240905	183600	221793248	1550	1550	1550	1550	0
25	20240905	183500	221793248	1550	1550	1550	1550	0
26	20240905	183400	221793248	1550	1550	1550	1550	0
27	20240905	183300	221793248	1550	1550	1550	1550	0
28	20240905	183200	221793248	1550	1550	1550	1550	0
29	20240905	183100	221793248	1550	1550	1550	1550	0
30	20240905	183000	221793248	1550	1550	1550	1550	0
31	20240905	182900	221793248	1550	1550	1550	1550	0
32	20240905	182800	221793248	1550	1550	1550	1550	4148
33	20240905	182700	221793248	1550	1550	1550	1550	0
34	20240905	182600	221793248	1550	1550	1550	1550	0
35	20240905	182500	221793248	1550	1550	1550	1550	0
36	20240905	182400	221793248	1550	1550	1550	1550	0
37	20240905	182300	221793248	1550	1550	1550	1550	0
38	20240905	182200	221793248	1550	1550	1550	1550	0
39	20240905	182100	221793248	1550	1550	1550	1550	0
40	20240905	182000	221793248	1550	1550	1550	1550	0
41	20240905	181900	221793248	1550	1550	1550	1550	0
42	20240905	181800	221793248	1550	1550	1550	1550	0
43	20240905	181700	221793248	1550	1550	1550	1550	0
44	20240905	181600	221793248	1550	1550	1550	1550	0
45	20240905	181500	221793248	1550	1550	1550	1550	0
46	20240905	181400	221793248	1550	1550	1550	1550	0
47	20240905	181300	221793248	1550	1550	1550	1550	0
48	20240905	181200	221793248	1550	1550	1550	1550	0
49	20240905	181100	221793248	1550	1550	1550	1550	0
50	20240905	181000	221793248	1550	1550	1550	1550	0
51	20240905	180900	221793248	1550	1550	1550	1550	0
52	20240905	180800	221793248	1550	1550	1550	1550	0
53	20240905	180700	221793248	1550	1550	1550	1550	0
54	20240905	180600	221793248	1550	1550	1550	1550	0
55	20240905	180500	221793248	1550	1550	1550	1550	0
56	20240905	180400	221793248	1550	1550	1550	1550	0
57	20240905	180300	221793248	1550	1550	1550	1550	0
58	20240905	180200	221793248	1550	1550	1550	1550	0
59	20240905	180100	221793248	1550	1550	1550	1550	0
60	20240905	180000	221793248	1550	1550	1550	1550	0
61	20240905	175900	221793248	1550	1550	1550	1550	0
62	20240905	175800	221793248	1550	1550	1550	1550	4148
63	20240905	175700	221793248	1550	1550	1550	1550	0
64	20240905	175600	221793248	1550	1550	1550	1550	0
65	20240905	175500	221793248	1550	1550	1550	1550	0
66	20240905	175400	221793248	1550	1550	1550	1550	0
67	20240905	175300	221793248	1550	1550	1550	1550	0
68	20240905	175200	221793248	1550	1550	1550	1550	0
69	20240905	175100	221793248	1550	1550	1550	1550	0
70	20240905	175000	221793248	1550	1550	1550	1550	0
71	20240905	174900	221793248	1550	1550	1550	1550	0
72	20240905	174800	221793248	1550	1550	1550	1550	0
73	20240905	174700	221793248	1550	1550	1550	1550	0
74	20240905	174600	221793248	1550	1550	1550	1550	0
75	20240905	174500	221793248	1550	1550	1550	1550	0
76	20240905	174400	221793248	1550	1550	1550	1550	0
77	20240905	174300	221793248	1550	1550	1550	1550	0
78	20240905	174200	221793248	1550	1550	1550	1550	0
79	20240905	174100	221793248	1550	1550	1550	1550	0
80	20240905	174000	221793248	1550	1550	1550	1550	0
81	20240905	173900	221793248	1550	1550	1550	1550	0
82	20240905	173800	221793248	1550	1550	1550	1550	0
83	20240905	173700	221793248	1550	1550	1550	1550	0
84	20240905	173600	221793248	1550	1550	1550	1550	0
85	20240905	173500	221793248	1550	1550	1550	1550	0
86	20240905	173400	221793248	1550	1550	1550	1550	0
87	20240905	173300	221793248	1550	1550	1550	1550	0
88	20240905	173200	221793248	1550	1550	1550	1550	0
89	20240905	173100	221793248	1550	1550	1550	1550	0
90	20240905	173000	221793248	1550	1550	1550	1550	0
91	20240905	172900	221793248	1550	1550	1550	1550	0
92	20240905	172800	221793248	1550	1550	1550	1550	4148
93	20240905	172700	221793248	1550	1550	1550	1550	0
94	20240905	172600	221793248	1550	1550	1550	1550	0
95	20240905	172500	221793248	1550	1550	1550	1550	0
96	20240905	172400	221793248	1550	1550	1550	1550	0
97	20240905	172300	221793248	1550	1550	1550	1550	0
98	20240905	172200	221793248	1550	1550	1550	1550	0
99	20240905	172100	221793248	1550	1550	1550	1550	0
100	20240905	172000	221793248	1550	1550	1550	1550	0
101	20240905	171900	221793248	1550	1550	1550	1550	0
102	20240905	171800	221793248	1550	1550	1550	1550	0
103	20240905	171700	221793248	1550	1550	1550	1550	0
104	20240905	171600	221793248	1550	1550	1550	1550	0
105	20240905	171500	221793248	1550	1550	1550	1550	0
106	20240905	171400	221793248	1550	1550	1550	1550	0
107	20240905	171300	221793248	1550	1550	1550	1550	0
108	20240905	171200	221793248	1550	1550	1550	1550	0
109	20240905	171100	221793248	1550	1550	1550	1550	0
110	20240905	171000	221793248	1550	1550	1550	1550	0
111	20240905	170900	221793248	1550	1550	1550	1550	0
112	20240905	170800	221793248	1550	1550	1550	1550	0
113	20240905	170700	221793248	1550	1550	1550	1550	0
114	20240905	170600	221793248	1550	1550	1550	1550	0
115	20240905	170500	221793248	1550	1550	1550	1550	0
116	20240905	170400	221793248	1550	1550	1550	1550	0
117	20240905	170300	221793248	1550	1550	1550	1550	0
118	20240905	170200	221793248	1550	1550	1550	1550	0
119	20240905	170100	221793248	1550	1550	1550	1550	0
120	20240905	170000	221793248	1550	1550	1550	1550	0
121	20240905	165900	221793248	1550	1550	1550	1550	0
122	20240905	165800	221793248	1550	1550	1550	1550	4148
123	20240905	165700	221793248	1550	1550	1550	1550	0
124	20240905	165600	221793248	1550	1550	1550	1550	0
125	20240905	165500	221793248	1550	1550	1550	1550	0
126	20240905	165400	221793248	1550	1550	1550	1550	0
127	20240905	165300	221793248	1550	1550	1550	1550	0
128	20240905	165200	221793248	1550	1550	1550	1550	0
129	20240905	165100	221793248	1550	1550	1550	1550	0
130	20240905	165000	221793248	1550	1550	1550	1550	0
131	20240905	164900	221793248	1550	1550	1550	1550	0
132	20240905	164800	221793248	1550	1550	1550	1550	0
133	20240905	164700	221793248	1550	1550	1550	1550	0
134	20240905	164600	221793248	1550	1550	1550	1550	0
135	20240905	164500	221793248	1550	1550	1550	1550	0
136	20240905	164400	221793248	1550	1550	1550	1550	0
137	20240905	164300	221793248	1550	1550	1550	1550	0
138	20240905	164200	221793248	1550	1550	1550	1550	0
139	20240905	164100	221793248	1550	1550	1550	1550	0
140	20240905	164000	221793248	1550	1550	1550	1550	0
141	20240905	163900	221793248	1550	1550	1550	1550	0
142	20240905	163800	221793248	1550	1550	1550	1550	0
143	20240905	163700	221793248	1550	1550	1550	1550	0
144	20240905	163600	221793248	1550	1550	1550	1550	0
145	20240905	163500	221793248	1550	1550	1550	1550	0
146	20240905	163400	221793248	1550	1550	1550	1550	0
147	20240905	163300	221793248	1550	1550	1550	1550	0
148	20240905	163200	221793248	1550	1550	1550	1550	0
149	20240905	163100	221793248	1550	1550	1550	1550	0
150	20240905	163000	221793248	1550	1550	1550	1550	0
151	20240905	162900	221793248	1550	1550	1550	1550	0
152	20240905	162800	221793248	1550	1550	1550	1550	4148
153	20240905	162700	221793248	1550	1550	1550	1550	0
154	20240905	162600	221793248	1550	1550	1550	1550	0
155	20240905	162500	221793248	1550	1550	1550	1550	0
156	20240905	162400	221793248	1550	1550	1550	1550	0
157	20240905	162300	221793248	1550	1550	1550	1550	0
158	20240905	162200	221793248	1550	1550	1550	1550	0
159	20240905	162100	221793248	1550	1550	1550	1550	0
160	20240905	162000	221793248	1550	1550	1550	1550	0
161	20240905	161900	221793248	1550	1550	1550	1550	0
162	20240905	161800	221793248	1550	1550	1550	1550	0
163	20240905	161700	221793248	1550	1550	1550	1550	0
164	20240905	161600	221793248	1550	1550	1550	1550	0
165	20240905	161500	221793248	1550	1550	1550	1550	0
166	20240905	161400	221793248	1550	1550	1550	1550	0
167	20240905	161300	221793248	1550	1550	1550	1550	0
168	20240905	161200	221793248	1550	1550	1550	1550	0
169	20240905	161100	221793248	1550	1550	1550	1550	0
170	20240905	161000	221793248	1550	1550	1550	1550	0
171	20240905	160900	221793248	1550	1550	1550	1550	0
172	20240905	160800	221793248	1550	1550	1550	1550	0
173	20240905	160700	221793248	1550	1550	1550	1550	0
174	20240905	160600	221793248	1550	1550	1550	1550	0
175	20240905	160500	221793248	1550	1550	1550	1550	0
176	20240905	160400	221793248	1550	1550	1550	1550	0
177	20240905	160300	221793248	1550	1550	1550	1550	0
178	20240905	160200	221793248	1550	1550	1550	1550	0
179	20240905	160100	221793248	1550	1550	1550	1550	0
180	20240905	160000	221793248	1550	1550	1550	1550	0
181	20240905	155900	221793248	1550	1550	1550	1550	0
182	20240905	155800	221793248	1550	1550	1550	1550	4148
183	20240905	155700	221793248	1550	1550	1550	1550	0
184	20240905	155600	221793248	1550	1550	1550	1550	0
185	20240905	155500	221793248	1550	1550	1550	1550	0
186	20240905	155400	221793248	1550	1550	1550	1550	0
187	20240905	155300	221793248	1550	1550	1550	1550	0
188	20240905	155200	221793248	1550	1550	1550	1550	0
189	20240905	155100	221793248	1550	1550	1550	1550	0
190	20240905	155000	221793248	1550	1550	1550	1550	0
191	20240905	154900	221793248	1550	1550	1550	1550	0
192	20240905	154800	221793248	1550	1550	1550	1550	0
193	20240905	154700	221793248	1550	1550	1550	1550	0
194	20240905	154600	221793248	1550	1550	1550	1550	0
195	20240905	154500	221793248	1550	1550	1550	1550	0
196	20240905	154400	221793248	1550	1550	1550	1550	0
197	20240905	154300	221793248	1550	1550	1550	1550	0
198	20240905	154200	221793248	1550	1550	1550	1550	0
199	20240905	154100	221793248	1550	1550	1550	1550	0
200	20240905	154000	221793248	1550	1550	1550	1550	0
201	20240905	153900	221793248	1550	1550	1550	1550	0
202	20240905	153800	221793248	1550	1550	1550	1550	0
203	20240905	153700	221793248	1550	1550	1550	1550	0
204	20240905	153600	221793248	1550	1550	1550	1550	0
205	20240905	153500	221793248	1550	1550	1550	1550	0
206	20240905	153400	221793248	1550	1550	1550	1550	0
207	20240905	153300	221793248	1550	1550	1550	1550	0
208	20240905	153200	221793248	1550	1550	1550	1550	0
209	20240905	153100	221793248	1550	1550	1550	1550	0
210	20240905	153000	221793248	1550	1550	1550	1550	4148
211	20240905	152900	215363848	1563	1563	1563	1563	0
212	20240905	152800	215363848	1563	1563	1563	1563	0
213	20240905	152700	215363848	1563	1563	1563	1563	0
214	20240905	152600	215363848	1563	1563	1563	1563	0
215	20240905	152500	215363848	1563	1563	1563	1563	0
216	20240905	152400	215363848	1563	1563	1563	1563	0
217	20240905	152300	215363848	1563	1563	1563	1563	0
218	20240905	152200	215363848	1563	1563	1563	1563	0
219	20240905	152100	215363848	1563	1563	1563	1563	0
220	20240905	152000	215363848	1563	1563	1563	1563	0
221	20240905	151900	215363848	1563	1563	1563	1563	0
222	20240905	151800	215363848	1563	1563	1563	1563	0
223	20240905	151700	215363848	1563	1562	1563	1562	100
224	20240905	151600	215207598	1566	1566	1566	1566	0
225	20240905	151500	215207598	1566	1566	1566	1566	0
226	20240905	151400	215207598	1566	1566	1566	1566	0
227	20240905	151300	215207598	1566	1566	1566	1566	0
228	20240905	151200	215207598	1566	1566	1566	1566	0
229	20240905	151100	215207598	1566	1566	1566	1566	0
230	20240905	151000	215207598	1566	1566	1566	1566	0
231	20240905	150900	215207598	1566	1556	1566	1556	2002
232	20240905	150800	212092466	1566	1566	1566	1566	0
233	20240905	150700	212092466	1566	1566	1566	1556	352
234	20240905	150600	211544234	1556	1564	1564	1556	644
235	20240905	150500	210542154	1564	1563	1564	1563	2155
236	20240905	150400	207172775	1562	1562	1562	1562	0
237	20240905	150300	207172775	1562	1562	1562	1562	251
238	20240905	150200	206780713	1562	1555	1562	1555	6
239	20240905	150100	206771362	1562	1553	1562	1553	107
240	20240905	150000	206605128	1563	1563	1563	1563	226
241	20240905	145900	206251890	1560	1563	1563	1560	307
242	20240905	145800	205772070	1550	1558	1558	1550	3000
243	20240905	145700	201118641	1564	1564	1564	1564	0
244	20240905	145600	201118641	1564	1562	1564	1558	1650
245	20240905	145500	198544433	1564	1564	1564	1564	64
246	20240905	145400	198444337	1562	1562	1562	1562	0
247	20240905	145300	198444337	1562	1563	1563	1562	1444
248	20240905	145200	196187367	1563	1563	1563	1563	1000
249	20240905	145100	194624367	1564	1564	1564	1564	0
250	20240905	145000	194624367	1564	1565	1565	1564	1000
251	20240905	144900	193060313	1565	1565	1565	1565	48
252	20240905	144800	192985193	1568	1565	1568	1565	2
253	20240905	144700	192982060	1568	1568	1568	1568	0
254	20240905	144600	192982060	1568	1568	1568	1568	7
255	20240905	144500	192971084	1568	1568	1568	1568	0
256	20240905	144400	192971084	1568	1568	1568	1568	0
257	20240905	144300	192971084	1568	1568	1568	1568	1
258	20240905	144200	192969516	1568	1568	1568	1568	1000
259	20240905	144100	191401516	1568	1568	1568	1568	1
260	20240905	144000	191399948	1565	1565	1565	1565	0
261	20240905	143900	191399948	1565	1565	1565	1565	0
262	20240905	143800	191399948	1565	1565	1565	1565	0
263	20240905	143700	191399948	1565	1563	1565	1563	386
264	20240905	143600	190796223	1558	1559	1559	1558	600
265	20240905	143500	189861151	1559	1559	1559	1559	2
266	20240905	143400	189858033	1559	1560	1562	1559	869
267	20240905	143300	188501394	1558	1558	1558	1558	706
268	20240905	143200	187401446	1558	1558	1558	1558	300
269	20240905	143100	186934046	1556	1554	1556	1554	955
270	20240905	143000	185449376	1554	1554	1554	1554	0
271	20240905	142900	185449376	1554	1554	1554	1554	2
272	20240905	142800	185446268	1554	1554	1554	1554	0
273	20240905	142700	185446268	1554	1554	1554	1554	2
274	20240905	142600	185443160	1554	1554	1554	1554	0
275	20240905	142500	185443160	1554	1554	1554	1554	0
276	20240905	142400	185443160	1554	1554	1554	1554	0
277	20240905	142300	185443160	1554	1554	1554	1554	0
278	20240905	142200	185443160	1554	1554	1554	1554	0
279	20240905	142100	185443160	1554	1554	1554	1554	308
280	20240905	142000	184964528	1548	1548	1548	1548	116
281	20240905	141900	184784960	1541	1541	1541	1541	0
282	20240905	141800	184784960	1541	1541	1541	1541	0
283	20240905	141700	184784960	1541	1541	1541	1541	0
284	20240905	141600	184784960	1541	1541	1541	1541	0
285	20240905	141500	184784960	1541	1541	1541	1541	520
286	20240905	141400	183983640	1540	1540	1540	1540	0
287	20240905	141300	183983640	1540	1540	1540	1540	1
288	20240905	141200	183982100	1545	1540	1545	1540	373
289	20240905	141100	183406780	1540	1543	1545	1540	2186
290	20240905	141000	180039098	1544	1544	1544	1544	339
291	20240905	140900	179515682	1545	1544	1545	1544	82
292	20240905	140800	179389042	1545	1545	1545	1545	1278
293	20240905	140700	177414532	1545	1545	1545	1545	130
294	20240905	140600	177213682	1545	1548	1548	1545	191
295	20240905	140500	176918331	1548	1546	1548	1546	635
296	20240905	140400	175936507	1547	1547	1547	1547	95
297	20240905	140300	175789542	1548	1554	1554	1548	2199
298	20240905	140200	172384946	1549	1549	1549	1549	162
299	20240905	140100	172134008	1550	1550	1550	1550	1406
300	20240905	140000	169954708	1550	1550	1550	1550	100
301	20240905	135900	169799708	1549	1549	1549	1549	0
302	20240905	135800	169799708	1549	1550	1550	1549	1863
303	20240905	135700	166912155	1550	1552	1552	1550	1500
304	20240905	135600	164585732	1550	1550	1550	1550	0
305	20240905	135500	164585732	1550	1550	1550	1550	0
306	20240905	135400	164585732	1550	1550	1550	1550	0
307	20240905	135300	164585732	1550	1550	1550	1550	0
308	20240905	135200	164585732	1550	1550	1550	1550	0
309	20240905	135100	164585732	1550	1550	1550	1550	0
310	20240905	135000	164585732	1550	1550	1550	1550	0
311	20240905	134900	164585732	1550	1550	1550	1550	0
312	20240905	134800	164585732	1550	1550	1550	1550	0
313	20240905	134700	164585732	1550	1550	1550	1550	0
314	20240905	134600	164585732	1550	1550	1550	1550	0
315	20240905	134500	164585732	1550	1552	1552	1550	592
316	20240905	134400	163667642	1553	1553	1553	1553	0
317	20240905	134300	163667642	1553	1553	1553	1553	5
318	20240905	134200	163659877	1556	1556	1556	1556	0
319	20240905	134100	163659877	1556	1556	1556	1556	0
320	20240905	134000	163659877	1556	1556	1556	1556	0
321	20240905	133900	163659877	1556	1556	1556	1556	0
322	20240905	133800	163659877	1556	1556	1556	1556	0
323	20240905	133700	163659877	1556	1556	1556	1556	4
324	20240905	133600	163653653	1556	1556	1556	1556	1580
325	20240905	133500	161195173	1556	1552	1556	1552	224
326	20240905	133400	160847513	1553	1553	1553	1553	15
327	20240905	133300	160824218	1553	1553	1553	1553	500
328	20240905	133200	160047718	1553	1553	1553	1553	0
329	20240905	133100	160047718	1553	1553	1553	1553	43
330	20240905	133000	159980939	1556	1556	1556	1556	0
331	20240905	132900	159980939	1556	1556	1556	1556	5
332	20240905	132800	159973159	1558	1558	1558	1558	0
333	20240905	132700	159973159	1558	1558	1558	1558	0
334	20240905	132600	159973159	1558	1558	1558	1558	0
335	20240905	132500	159973159	1558	1558	1558	1558	0
336	20240905	132400	159973159	1558	1554	1558	1553	1334
337	20240905	132300	157899999	1553	1555	1555	1553	1400
338	20240905	132200	155723181	1553	1553	1553	1553	0
339	20240905	132100	155723181	1553	1553	1553	1553	0
340	20240905	132000	155723181	1553	1553	1553	1553	0
341	20240905	131900	155723181	1553	1553	1553	1553	0
342	20240905	131800	155723181	1553	1553	1553	1553	0
343	20240905	131700	155723181	1553	1553	1553	1553	0
344	20240905	131600	155723181	1553	1553	1553	1553	0
345	20240905	131500	155723181	1553	1553	1553	1553	140
346	20240905	131400	155505761	1553	1553	1553	1553	0
347	20240905	131300	155505761	1553	1555	1555	1553	206
348	20240905	131200	155185723	1555	1555	1555	1555	0
349	20240905	131100	155185723	1555	1555	1555	1555	0
350	20240905	131000	155185723	1555	1555	1555	1555	0
351	20240905	130900	155185723	1555	1555	1555	1555	0
352	20240905	130800	155185723	1555	1555	1555	1555	0
353	20240905	130700	155185723	1555	1555	1555	1555	0
354	20240905	130600	155185723	1555	1555	1555	1555	375
355	20240905	130500	154602598	1555	1555	1555	1555	1
356	20240905	130400	154601043	1555	1555	1555	1555	5
357	20240905	130300	154593268	1555	1555	1555	1555	24
358	20240905	130200	154555948	1553	1553	1553	1553	0
359	20240905	130100	154555948	1553	1553	1553	1553	130
360	20240905	130000	154354058	1553	1555	1555	1553	531
361	20240905	125900	153528657	1556	1556	1556	1556	58
362	20240905	125800	153438409	1556	1558	1558	1556	1813
363	20240905	125700	150616781	1558	1560	1560	1558	3894
364	20240905	125600	144542183	1561	1561	1561	1561	39
365	20240905	125500	144481304	1561	1561	1561	1561	0
366	20240905	125400	144481304	1561	1562	1562	1561	1392
367	20240905	125300	142308169	1563	1563	1563	1563	52
368	20240905	125200	142226893	1564	1564	1564	1564	60
369	20240905	125100	142133053	1564	1564	1564	1564	0
370	20240905	125000	142133053	1564	1564	1564	1564	50
371	20240905	124900	142054853	1562	1562	1562	1562	0
372	20240905	124800	142054853	1562	1562	1562	1562	77
373	20240905	124700	141934579	1562	1562	1562	1562	0
374	20240905	124600	141934579	1562	1562	1562	1562	0
375	20240905	124500	141934579	1562	1562	1562	1562	4
376	20240905	124400	141928331	1562	1559	1562	1559	2221
377	20240905	124300	138463137	1559	1559	1559	1559	105
378	20240905	124200	138299442	1559	1559	1559	1559	60
379	20240905	124100	138205902	1560	1560	1560	1560	1230
380	20240905	124000	136287102	1556	1558	1558	1556	3111
381	20240905	123900	131444829	1560	1562	1562	1560	840
382	20240905	123800	130133885	1562	1564	1564	1562	616
383	20240905	123700	129171685	1562	1562	1562	1562	0
384	20240905	123600	129171685	1562	1562	1562	1562	154
385	20240905	123500	128931137	1564	1564	1564	1564	1000
386	20240905	123400	127367137	1563	1562	1563	1562	304
387	20240905	123300	126892089	1563	1564	1564	1563	357
388	20240905	123200	126333928	1564	1564	1564	1563	25
389	20240905	123100	126294829	1564	1564	1564	1564	306
390	20240905	123000	125816245	1565	1565	1565	1565	0
391	20240905	122900	125816245	1565	1565	1565	1565	0
392	20240905	122800	125816245	1565	1566	1566	1565	1158
393	20240905	122700	124003974	1566	1570	1570	1566	2103
394	20240905	122600	120710187	1569	1569	1569	1569	0
395	20240905	122500	120710187	1569	1569	1569	1569	0
396	20240905	122400	120710187	1569	1569	1569	1569	0
397	20240905	122300	120710187	1569	1569	1569	1569	0
398	20240905	122200	120710187	1569	1571	1571	1569	2531
399	20240905	122100	116737904	1572	1572	1572	1572	0
400	20240905	122000	116737904	1572	1572	1572	1572	0
401	20240905	121900	116737904	1572	1572	1572	1572	1252
402	20240905	121800	114769760	1573	1573	1573	1573	9
403	20240905	121700	114755603	1573	1573	1573	1573	0
404	20240905	121600	114755603	1573	1573	1573	1573	400
405	20240905	121500	114126403	1575	1573	1575	1573	301
406	20240905	121400	113652928	1572	1572	1572	1572	1010
407	20240905	121300	112065208	1573	1573	1573	1573	0
408	20240905	121200	112065208	1573	1573	1573	1573	200
409	20240905	121100	111750608	1574	1574	1574	1574	0
410	20240905	121000	111750608	1574	1574	1574	1574	0
411	20240905	120900	111750608	1574	1574	1574	1574	0
412	20240905	120800	111750608	1574	1574	1574	1574	1
413	20240905	120700	111749034	1573	1573	1573	1573	138
414	20240905	120600	111531960	1573	1573	1573	1573	0
415	20240905	120500	111531960	1573	1573	1573	1573	0
416	20240905	120400	111531960	1573	1573	1573	1573	101
417	20240905	120300	111373087	1573	1573	1573	1573	17
418	20240905	120200	111346346	1573	1573	1573	1573	0
419	20240905	120100	111346346	1573	1573	1573	1573	41
420	20240905	120000	111281853	1573	1573	1573	1573	0
421	20240905	115900	111281853	1573	1573	1573	1573	0
422	20240905	115800	111281853	1573	1573	1573	1573	0
423	20240905	115700	111281853	1573	1573	1573	1573	0
424	20240905	115600	111281853	1573	1573	1573	1573	12
425	20240905	115500	111262977	1573	1573	1573	1573	2
426	20240905	115400	111259831	1572	1572	1572	1572	0
427	20240905	115300	111259831	1572	1572	1572	1572	0
428	20240905	115200	111259831	1572	1572	1572	1572	0
429	20240905	115100	111259831	1572	1572	1572	1572	1
430	20240905	115000	111258259	1572	1572	1580	1572	9
431	20240905	114900	111244087	1575	1575	1575	1575	0
432	20240905	114800	111244087	1575	1575	1575	1575	0
433	20240905	114700	111244087	1575	1575	1575	1575	0
434	20240905	114600	111244087	1575	1572	1575	1572	20
435	20240905	114500	111212590	1575	1575	1575	1575	0
436	20240905	114400	111212590	1575	1575	1575	1575	0
437	20240905	114300	111212590	1575	1571	1575	1571	20
438	20240905	114200	111181134	1573	1573	1573	1573	0
439	20240905	114100	111181134	1573	1571	1573	1571	191
440	20240905	114000	110880713	1569	1569	1569	1569	0
441	20240905	113900	110880713	1569	1569	1569	1569	0
442	20240905	113800	110880713	1569	1569	1569	1569	0
443	20240905	113700	110880713	1569	1569	1569	1569	0
444	20240905	113600	110880713	1569	1569	1569	1569	1
445	20240905	113500	110879144	1569	1569	1569	1569	0
446	20240905	113400	110879144	1569	1569	1569	1569	4
447	20240905	113300	110872868	1569	1569	1575	1569	13
448	20240905	113200	110852465	1569	1569	1569	1569	600
449	20240905	113100	109911065	1567	1567	1569	1567	15
450	20240905	113000	109887554	1566	1566	1566	1566	1
451	20240905	112900	109885988	1566	1566	1566	1566	1516
452	20240905	112800	107511932	1566	1566	1566	1566	3
453	20240905	112700	107507234	1566	1566	1566	1566	128
454	20240905	112600	107306786	1565	1565	1565	1565	18
455	20240905	112500	107278616	1568	1564	1568	1564	227
456	20240905	112400	106923336	1565	1566	1566	1565	45
457	20240905	112300	106852893	1566	1568	1568	1566	25
458	20240905	112200	106813737	1569	1568	1569	1568	11
459	20240905	112100	106796485	1566	1566	1566	1566	0
460	20240905	112000	106796485	1566	1566	1566	1566	91
461	20240905	111900	106653979	1565	1567	1567	1565	1514
462	20240905	111800	104284314	1567	1567	1567	1567	0
463	20240905	111700	104284314	1567	1567	1567	1567	0
464	20240905	111600	104284314	1567	1567	1567	1567	0
465	20240905	111500	104284314	1567	1569	1569	1567	647
466	20240905	111400	103269982	1570	1571	1571	1570	1124
467	20240905	111300	101505285	1571	1571	1572	1571	91
468	20240905	111200	101362320	1571	1571	1571	1571	0
469	20240905	111100	101362320	1571	1574	1574	1571	2174
470	20240905	111000	97941788	1575	1575	1575	1575	0
471	20240905	110900	97941788	1575	1575	1575	1575	1
472	20240905	110800	97940213	1575	1575	1582	1575	4
473	20240905	110700	97933906	1575	1575	1575	1575	825
474	20240905	110600	96634531	1573	1572	1573	1572	311
475	20240905	110500	96145638	1574	1580	1580	1574	11343
476	20240905	110400	78244608	1581	1581	1581	1581	339
477	20240905	110300	77708649	1581	1581	1581	1581	250
478	20240905	110200	77313399	1581	1584	1584	1581	482
479	20240905	110100	76550571	1584	1584	1584	1584	2
480	20240905	110000	76547403	1586	1586	1586	1586	627
481	20240905	105900	75552981	1586	1586	1586	1586	2
482	20240905	105800	75549809	1586	1586	1586	1586	0
483	20240905	105700	75549809	1586	1586	1586	1586	0
484	20240905	105600	75549809	1586	1586	1586	1586	0
485	20240905	105500	75549809	1586	1589	1589	1586	314
486	20240905	105400	75050886	1590	1590	1590	1590	0
487	20240905	105300	75050886	1590	1590	1590	1590	0
488	20240905	105200	75050886	1590	1590	1590	1590	0
489	20240905	105100	75050886	1590	1592	1592	1590	163
490	20240905	105000	74791392	1592	1594	1594	1592	4063
491	20240905	104900	68317129	1595	1595	1595	1595	350
492	20240905	104800	67758879	1595	1595	1595	1595	0
493	20240905	104700	67758879	1595	1595	1595	1595	0
494	20240905	104600	67758879	1595	1595	1595	1595	0
495	20240905	104500	67758879	1595	1595	1595	1595	0
496	20240905	104400	67758879	1595	1595	1595	1595	0
497	20240905	104300	67758879	1595	1595	1595	1595	87
498	20240905	104200	67620114	1594	1594	1594	1594	0
499	20240905	104100	67620114	1594	1594	1594	1594	5867
500	20240905	104000	58268116	1595	1595	1595	1595	1173
501	20240905	103900	56397181	1594	1595	1595	1594	487
502	20240905	103800	55620546	1595	1595	1595	1595	0
503	20240905	103700	55620546	1595	1596	1596	1595	880
504	20240905	103600	54216880	1594	1594	1594	1594	0
505	20240905	103500	54216880	1594	1594	1594	1594	0
506	20240905	103400	54216880	1594	1594	1594	1594	0
507	20240905	103300	54216880	1594	1594	1594	1594	0
508	20240905	103200	54216880	1594	1594	1594	1594	0
509	20240905	103100	54216880	1594	1594	1594	1594	0
510	20240905	103000	54216880	1594	1594	1594	1594	0
511	20240905	102900	54216880	1594	1594	1594	1594	0
512	20240905	102800	54216880	1594	1594	1594	1594	0
513	20240905	102700	54216880	1594	1594	1594	1594	0
514	20240905	102600	54216880	1594	1594	1594	1594	0
515	20240905	102500	54216880	1594	1596	1596	1594	1298
516	20240905	102400	52147602	1596	1596	1596	1596	0
517	20240905	102300	52147602	1596	1597	1597	1596	321
518	20240905	102200	51635166	1597	1597	1597	1597	0
519	20240905	102100	51635166	1597	1597	1597	1597	0
520	20240905	102000	51635166	1597	1597	1597	1597	0
521	20240905	101900	51635166	1597	1597	1597	1597	10
522	20240905	101800	51619196	1598	1598	1598	1598	0
523	20240905	101700	51619196	1598	1598	1598	1598	0
524	20240905	101600	51619196	1598	1598	1598	1598	0
525	20240905	101500	51619196	1598	1598	1598	1598	0
526	20240905	101400	51619196	1598	1598	1598	1598	98
527	20240905	101300	51462592	1597	1597	1597	1597	0
528	20240905	101200	51462592	1597	1597	1597	1597	1
529	20240905	101100	51460995	1597	1597	1600	1597	10
530	20240905	101000	51445022	1596	1594	1599	1594	2958
531	20240905	100900	46719089	1594	1594	1594	1594	200
532	20240905	100800	46400289	1594	1594	1594	1594	288
533	20240905	100700	45941217	1595	1595	1595	1595	0
534	20240905	100600	45941217	1595	1595	1595	1595	0
535	20240905	100500	45941217	1595	1595	1595	1595	0
536	20240905	100400	45941217	1595	1595	1595	1595	0
537	20240905	100300	45941217	1595	1595	1596	1595	1551
538	20240905	100200	43466735	1596	1596	1596	1596	0
539	20240905	100100	43466735	1596	1596	1596	1596	0
540	20240905	100000	43466735	1596	1596	1596	1596	0
541	20240905	095900	43466735	1596	1596	1596	1596	0
542	20240905	095800	43466735	1596	1596	1596	1596	0
543	20240905	095700	43466735	1596	1596	1596	1596	0
544	20240905	095600	43466735	1596	1596	1596	1596	0
545	20240905	095500	43466735	1596	1596	1596	1596	0
546	20240905	095400	43466735	1596	1594	1596	1594	113
547	20240905	095300	43286490	1596	1595	1596	1595	1000
548	20240905	095200	41690491	1591	1591	1591	1591	1
549	20240905	095100	41688900	1596	1593	1596	1593	5
550	20240905	095000	41680923	1593	1593	1593	1593	0
551	20240905	094900	41680923	1593	1593	1593	1593	0
552	20240905	094800	41680923	1593	1593	1593	1593	0
553	20240905	094700	41680923	1593	1593	1593	1593	1
554	20240905	094600	41679330	1590	1592	1592	1590	18
555	20240905	094500	41650707	1596	1596	1596	1596	0
556	20240905	094400	41650707	1596	1596	1596	1596	442
557	20240905	094300	40945275	1598	1597	1598	1597	517
558	20240905	094200	40119146	1596	1593	1596	1593	2439
559	20240905	094100	36229146	1593	1593	1593	1593	20
560	20240905	094000	36197286	1593	1593	1593	1593	0
561	20240905	093900	36197286	1593	1592	1593	1592	401
562	20240905	093800	35558893	1592	1592	1592	1592	1920
563	20240905	093700	32502253	1592	1592	1592	1592	10
564	20240905	093600	32486333	1592	1592	1592	1590	332
565	20240905	093500	31958353	1592	1592	1596	1588	537
566	20240905	093400	31101489	1592	1590	1592	1590	36
567	20240905	093300	31044186	1590	1588	1590	1588	71
568	20240905	093200	30931352	1595	1587	1595	1587	7226
569	20240905	093100	19427138	1587	1587	1587	1587	2
570	20240905	093000	19423964	1585	1585	1585	1585	1000
571	20240905	092900	17838964	1583	1583	1583	1583	0
572	20240905	092800	17838964	1583	1583	1583	1583	0
573	20240905	092700	17838964	1583	1583	1585	1583	287
574	20240905	092600	17384641	1589	1583	1589	1583	3367
575	20240905	092500	12039590	1583	1583	1583	1583	0
576	20240905	092400	12039590	1583	1583	1583	1583	0
577	20240905	092300	12039590	1583	1583	1583	1583	0
578	20240905	092200	12039590	1583	1583	1583	1583	5
579	20240905	092100	12031675	1583	1583	1583	1583	0
580	20240905	092000	12031675	1583	1585	1585	1583	72
581	20240905	091900	11917681	1585	1585	1585	1585	81
582	20240905	091800	11789296	1585	1583	1585	1583	10
583	20240905	091700	11773448	1583	1583	1583	1583	1264
584	20240905	091600	9772536	1581	1583	1583	1581	4677
585	20240905	091500	2376008	1585	1585	1585	1585	1
586	20240905	091400	2374423	1588	1588	1588	1588	0
587	20240905	091300	2374423	1588	1588	1588	1588	1
588	20240905	091200	2372835	1583	1583	1583	1583	0
589	20240905	091100	2372835	1583	1583	1583	1583	1
590	20240905	091000	2371252	1590	1590	1590	1590	0
591	20240905	090900	2371252	1590	1586	1590	1585	8
592	20240905	090800	2358565	1586	1586	1586	1586	0
593	20240905	090700	2358565	1586	1587	1587	1586	9
594	20240905	090600	2344285	1587	1590	1590	1587	20
595	20240905	090500	2312515	1590	1590	1590	1590	3
596	20240905	090400	2307745	1592	1591	1592	1591	51
597	20240905	090300	2226603	1591	1589	1591	1589	186
598	20240905	090200	1930692	1588	1589	1589	1588	11
599	20240905	090100	1913219	1592	1590	1592	1590	200
600	20240905	090000	1594948	1579	1579	1579	1579	12