KissMeData/014190/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	185800	174732710	1494	1494	1494	1494	7839
3	20240910	185700	174732710	1494	1494	1494	1494	0
4	20240910	185600	174732710	1494	1494	1494	1494	0
5	20240910	185500	174732710	1494	1494	1494	1494	0
6	20240910	185400	174732710	1494	1494	1494	1494	0
7	20240910	185300	174732710	1494	1494	1494	1494	0
8	20240910	185200	174732710	1494	1494	1494	1494	0
9	20240910	185100	174732710	1494	1494	1494	1494	0
10	20240910	185000	174732710	1494	1494	1494	1494	0
11	20240910	184900	174732710	1494	1494	1494	1494	0
12	20240910	184800	174732710	1494	1494	1494	1494	0
13	20240910	184700	174732710	1494	1494	1494	1494	0
14	20240910	184600	174732710	1494	1494	1494	1494	0
15	20240910	184500	174732710	1494	1494	1494	1494	0
16	20240910	184400	174732710	1494	1494	1494	1494	0
17	20240910	184300	174732710	1494	1494	1494	1494	0
18	20240910	184200	174732710	1494	1494	1494	1494	0
19	20240910	184100	174732710	1494	1494	1494	1494	0
20	20240910	184000	174732710	1494	1494	1494	1494	0
21	20240910	183900	174732710	1494	1494	1494	1494	0
22	20240910	183800	174732710	1494	1494	1494	1494	0
23	20240910	183700	174732710	1494	1494	1494	1494	0
24	20240910	183600	174732710	1494	1494	1494	1494	0
25	20240910	183500	174732710	1494	1494	1494	1494	0
26	20240910	183400	174732710	1494	1494	1494	1494	0
27	20240910	183300	174732710	1494	1494	1494	1494	0
28	20240910	183200	174732710	1494	1494	1494	1494	0
29	20240910	183100	174732710	1494	1494	1494	1494	0
30	20240910	183000	174732710	1494	1494	1494	1494	0
31	20240910	182900	174732710	1494	1494	1494	1494	0
32	20240910	182800	174732710	1494	1494	1494	1494	7839
33	20240910	182700	174732710	1494	1494	1494	1494	0
34	20240910	182600	174732710	1494	1494	1494	1494	0
35	20240910	182500	174732710	1494	1494	1494	1494	0
36	20240910	182400	174732710	1494	1494	1494	1494	0
37	20240910	182300	174732710	1494	1494	1494	1494	0
38	20240910	182200	174732710	1494	1494	1494	1494	0
39	20240910	182100	174732710	1494	1494	1494	1494	0
40	20240910	182000	174732710	1494	1494	1494	1494	0
41	20240910	181900	174732710	1494	1494	1494	1494	0
42	20240910	181800	174732710	1494	1494	1494	1494	0
43	20240910	181700	174732710	1494	1494	1494	1494	0
44	20240910	181600	174732710	1494	1494	1494	1494	0
45	20240910	181500	174732710	1494	1494	1494	1494	0
46	20240910	181400	174732710	1494	1494	1494	1494	0
47	20240910	181300	174732710	1494	1494	1494	1494	0
48	20240910	181200	174732710	1494	1494	1494	1494	0
49	20240910	181100	174732710	1494	1494	1494	1494	0
50	20240910	181000	174732710	1494	1494	1494	1494	0
51	20240910	180900	174732710	1494	1494	1494	1494	0
52	20240910	180800	174732710	1494	1494	1494	1494	0
53	20240910	180700	174732710	1494	1494	1494	1494	0
54	20240910	180600	174732710	1494	1494	1494	1494	0
55	20240910	180500	174732710	1494	1494	1494	1494	0
56	20240910	180400	174732710	1494	1494	1494	1494	0
57	20240910	180300	174732710	1494	1494	1494	1494	0
58	20240910	180200	174732710	1494	1494	1494	1494	0
59	20240910	180100	174732710	1494	1494	1494	1494	0
60	20240910	180000	174732710	1494	1494	1494	1494	0
61	20240910	175900	174732710	1494	1494	1494	1494	0
62	20240910	175800	174732710	1494	1494	1494	1494	7839
63	20240910	175700	174732710	1494	1494	1494	1494	0
64	20240910	175600	174732710	1494	1494	1494	1494	0
65	20240910	175500	174732710	1494	1494	1494	1494	0
66	20240910	175400	174732710	1494	1494	1494	1494	0
67	20240910	175300	174732710	1494	1494	1494	1494	0
68	20240910	175200	174732710	1494	1494	1494	1494	0
69	20240910	175100	174732710	1494	1494	1494	1494	0
70	20240910	175000	174732710	1494	1494	1494	1494	0
71	20240910	174900	174732710	1494	1494	1494	1494	0
72	20240910	174800	174732710	1494	1494	1494	1494	0
73	20240910	174700	174732710	1494	1494	1494	1494	0
74	20240910	174600	174732710	1494	1494	1494	1494	0
75	20240910	174500	174732710	1494	1494	1494	1494	0
76	20240910	174400	174732710	1494	1494	1494	1494	0
77	20240910	174300	174732710	1494	1494	1494	1494	0
78	20240910	174200	174732710	1494	1494	1494	1494	0
79	20240910	174100	174732710	1494	1494	1494	1494	0
80	20240910	174000	174732710	1494	1494	1494	1494	0
81	20240910	173900	174732710	1494	1494	1494	1494	0
82	20240910	173800	174732710	1494	1494	1494	1494	0
83	20240910	173700	174732710	1494	1494	1494	1494	0
84	20240910	173600	174732710	1494	1494	1494	1494	0
85	20240910	173500	174732710	1494	1494	1494	1494	0
86	20240910	173400	174732710	1494	1494	1494	1494	0
87	20240910	173300	174732710	1494	1494	1494	1494	0
88	20240910	173200	174732710	1494	1494	1494	1494	0
89	20240910	173100	174732710	1494	1494	1494	1494	0
90	20240910	173000	174732710	1494	1494	1494	1494	0
91	20240910	172900	174732710	1494	1494	1494	1494	0
92	20240910	172800	174732710	1494	1494	1494	1494	7839
93	20240910	172700	174732710	1494	1494	1494	1494	0
94	20240910	172600	174732710	1494	1494	1494	1494	0
95	20240910	172500	174732710	1494	1494	1494	1494	0
96	20240910	172400	174732710	1494	1494	1494	1494	0
97	20240910	172300	174732710	1494	1494	1494	1494	0
98	20240910	172200	174732710	1494	1494	1494	1494	0
99	20240910	172100	174732710	1494	1494	1494	1494	0
100	20240910	172000	174732710	1494	1494	1494	1494	0
101	20240910	171900	174732710	1494	1494	1494	1494	0
102	20240910	171800	174732710	1494	1494	1494	1494	0
103	20240910	171700	174732710	1494	1494	1494	1494	0
104	20240910	171600	174732710	1494	1494	1494	1494	0
105	20240910	171500	174732710	1494	1494	1494	1494	0
106	20240910	171400	174732710	1494	1494	1494	1494	0
107	20240910	171300	174732710	1494	1494	1494	1494	0
108	20240910	171200	174732710	1494	1494	1494	1494	0
109	20240910	171100	174732710	1494	1494	1494	1494	0
110	20240910	171000	174732710	1494	1494	1494	1494	0
111	20240910	170900	174732710	1494	1494	1494	1494	0
112	20240910	170800	174732710	1494	1494	1494	1494	0
113	20240910	170700	174732710	1494	1494	1494	1494	0
114	20240910	170600	174732710	1494	1494	1494	1494	0
115	20240910	170500	174732710	1494	1494	1494	1494	0
116	20240910	170400	174732710	1494	1494	1494	1494	0
117	20240910	170300	174732710	1494	1494	1494	1494	0
118	20240910	170200	174732710	1494	1494	1494	1494	0
119	20240910	170100	174732710	1494	1494	1494	1494	0
120	20240910	170000	174732710	1494	1494	1494	1494	0
121	20240910	165900	174732710	1494	1494	1494	1494	0
122	20240910	165800	174732710	1494	1494	1494	1494	7839
123	20240910	165700	174732710	1494	1494	1494	1494	0
124	20240910	165600	174732710	1494	1494	1494	1494	0
125	20240910	165500	174732710	1494	1494	1494	1494	0
126	20240910	165400	174732710	1494	1494	1494	1494	0
127	20240910	165300	174732710	1494	1494	1494	1494	0
128	20240910	165200	174732710	1494	1494	1494	1494	0
129	20240910	165100	174732710	1494	1494	1494	1494	0
130	20240910	165000	174732710	1494	1494	1494	1494	0
131	20240910	164900	174732710	1494	1494	1494	1494	0
132	20240910	164800	174732710	1494	1494	1494	1494	0
133	20240910	164700	174732710	1494	1494	1494	1494	0
134	20240910	164600	174732710	1494	1494	1494	1494	0
135	20240910	164500	174732710	1494	1494	1494	1494	0
136	20240910	164400	174732710	1494	1494	1494	1494	0
137	20240910	164300	174732710	1494	1494	1494	1494	0
138	20240910	164200	174732710	1494	1494	1494	1494	0
139	20240910	164100	174732710	1494	1494	1494	1494	0
140	20240910	164000	174732710	1494	1494	1494	1494	0
141	20240910	163900	174732710	1494	1494	1494	1494	0
142	20240910	163800	174732710	1494	1494	1494	1494	0
143	20240910	163700	174732710	1494	1494	1494	1494	0
144	20240910	163600	174732710	1494	1494	1494	1494	0
145	20240910	163500	174732710	1494	1494	1494	1494	0
146	20240910	163400	174732710	1494	1494	1494	1494	0
147	20240910	163300	174732710	1494	1494	1494	1494	0
148	20240910	163200	174732710	1494	1494	1494	1494	0
149	20240910	163100	174732710	1494	1494	1494	1494	0
150	20240910	163000	174732710	1494	1494	1494	1494	0
151	20240910	162900	174732710	1494	1494	1494	1494	0
152	20240910	162800	174732710	1494	1494	1494	1494	7839
153	20240910	162700	174732710	1494	1494	1494	1494	0
154	20240910	162600	174732710	1494	1494	1494	1494	0
155	20240910	162500	174732710	1494	1494	1494	1494	0
156	20240910	162400	174732710	1494	1494	1494	1494	0
157	20240910	162300	174732710	1494	1494	1494	1494	0
158	20240910	162200	174732710	1494	1494	1494	1494	0
159	20240910	162100	174732710	1494	1494	1494	1494	0
160	20240910	162000	174732710	1494	1494	1494	1494	0
161	20240910	161900	174732710	1494	1494	1494	1494	0
162	20240910	161800	174732710	1494	1494	1494	1494	0
163	20240910	161700	174732710	1494	1494	1494	1494	0
164	20240910	161600	174732710	1494	1494	1494	1494	0
165	20240910	161500	174732710	1494	1494	1494	1494	0
166	20240910	161400	174732710	1494	1494	1494	1494	0
167	20240910	161300	174732710	1494	1494	1494	1494	0
168	20240910	161200	174732710	1494	1494	1494	1494	0
169	20240910	161100	174732710	1494	1494	1494	1494	0
170	20240910	161000	174732710	1494	1494	1494	1494	0
171	20240910	160900	174732710	1494	1494	1494	1494	0
172	20240910	160800	174732710	1494	1494	1494	1494	0
173	20240910	160700	174732710	1494	1494	1494	1494	0
174	20240910	160600	174732710	1494	1494	1494	1494	0
175	20240910	160500	174732710	1494	1494	1494	1494	0
176	20240910	160400	174732710	1494	1494	1494	1494	0
177	20240910	160300	174732710	1494	1494	1494	1494	0
178	20240910	160200	174732710	1494	1494	1494	1494	0
179	20240910	160100	174732710	1494	1494	1494	1494	0
180	20240910	160000	174732710	1494	1494	1494	1494	0
181	20240910	155900	174732710	1494	1494	1494	1494	0
182	20240910	155800	174732710	1494	1494	1494	1494	7839
183	20240910	155700	174732710	1494	1494	1494	1494	0
184	20240910	155600	174732710	1494	1494	1494	1494	0
185	20240910	155500	174732710	1494	1494	1494	1494	0
186	20240910	155400	174732710	1494	1494	1494	1494	0
187	20240910	155300	174732710	1494	1494	1494	1494	0
188	20240910	155200	174732710	1494	1494	1494	1494	0
189	20240910	155100	174732710	1494	1494	1494	1494	0
190	20240910	155000	174732710	1494	1494	1494	1494	0
191	20240910	154900	174732710	1494	1494	1494	1494	0
192	20240910	154800	174732710	1494	1494	1494	1494	0
193	20240910	154700	174732710	1494	1494	1494	1494	0
194	20240910	154600	174732710	1494	1494	1494	1494	0
195	20240910	154500	174732710	1494	1494	1494	1494	0
196	20240910	154400	174732710	1494	1494	1494	1494	0
197	20240910	154300	174732710	1494	1494	1494	1494	0
198	20240910	154200	174732710	1494	1494	1494	1494	0
199	20240910	154100	174732710	1494	1494	1494	1494	0
200	20240910	154000	174732710	1494	1494	1494	1494	0
201	20240910	153900	174732710	1494	1494	1494	1494	0
202	20240910	153800	174732710	1494	1494	1494	1494	0
203	20240910	153700	174732710	1494	1494	1494	1494	0
204	20240910	153600	174732710	1494	1494	1494	1494	0
205	20240910	153500	174732710	1494	1494	1494	1494	0
206	20240910	153400	174732710	1494	1494	1494	1494	0
207	20240910	153300	174732710	1494	1494	1494	1494	0
208	20240910	153200	174732710	1494	1494	1494	1494	0
209	20240910	153100	174732710	1494	1494	1494	1494	0
210	20240910	153000	174732710	1494	1494	1494	1494	7839
211	20240910	152900	163021244	1495	1495	1495	1495	0
212	20240910	152800	163021244	1495	1495	1495	1495	0
213	20240910	152700	163021244	1495	1495	1495	1495	0
214	20240910	152600	163021244	1495	1495	1495	1495	0
215	20240910	152500	163021244	1495	1495	1495	1495	0
216	20240910	152400	163021244	1495	1495	1495	1495	0
217	20240910	152300	163021244	1495	1495	1495	1495	0
218	20240910	152200	163021244	1495	1495	1495	1495	0
219	20240910	152100	163021244	1495	1495	1495	1495	0
220	20240910	152000	163021244	1495	1495	1495	1495	0
221	20240910	151900	163021244	1495	1495	1495	1495	110
222	20240910	151800	162856794	1495	1495	1495	1495	98
223	20240910	151700	162710284	1495	1495	1495	1495	155
224	20240910	151600	162478559	1495	1495	1495	1495	0
225	20240910	151500	162478559	1495	1495	1495	1495	0
226	20240910	151400	162478559	1495	1495	1495	1495	1000
227	20240910	151300	160983559	1495	1495	1495	1495	0
228	20240910	151200	160983559	1495	1497	1497	1495	2
229	20240910	151100	160980567	1497	1497	1497	1497	1000
230	20240910	151000	159483567	1497	1497	1497	1497	3
231	20240910	150900	159479076	1496	1496	1496	1496	431
232	20240910	150800	158834300	1496	1496	1496	1496	10
233	20240910	150700	158819340	1496	1496	1496	1496	0
234	20240910	150600	158819340	1496	1496	1496	1496	8
235	20240910	150500	158807372	1496	1496	1496	1496	1
236	20240910	150400	158805876	1495	1495	1495	1495	0
237	20240910	150300	158805876	1495	1495	1495	1495	0
238	20240910	150200	158805876	1495	1495	1495	1495	4430
239	20240910	150100	152183026	1496	1496	1496	1496	0
240	20240910	150000	152183026	1496	1496	1496	1496	0
241	20240910	145900	152183026	1496	1497	1497	1496	2016
242	20240910	145800	149166088	1500	1500	1500	1500	0
243	20240910	145700	149166088	1500	1500	1500	1500	0
244	20240910	145600	149166088	1500	1500	1500	1500	102
245	20240910	145500	149013088	1499	1499	1499	1499	31
246	20240910	145400	148966619	1499	1499	1499	1499	6
247	20240910	145300	148957625	1499	1499	1499	1499	7
248	20240910	145200	148947132	1496	1496	1496	1496	0
249	20240910	145100	148947132	1496	1496	1496	1496	0
250	20240910	145000	148947132	1496	1496	1496	1496	0
251	20240910	144900	148947132	1496	1496	1496	1496	5
252	20240910	144800	148939652	1496	1495	1496	1495	405
253	20240910	144700	148334166	1495	1495	1495	1495	25
254	20240910	144600	148296791	1495	1495	1495	1495	3
255	20240910	144500	148292306	1494	1494	1494	1494	0
256	20240910	144400	148292306	1494	1494	1494	1494	3
257	20240910	144300	148287824	1494	1495	1495	1494	2
258	20240910	144200	148284835	1494	1495	1495	1494	44
259	20240910	144100	148219073	1495	1492	1495	1491	100
260	20240910	144000	148069852	1493	1493	1493	1493	60
261	20240910	143900	147980272	1494	1494	1494	1493	1830
262	20240910	143800	145246255	1494	1494	1494	1494	10
263	20240910	143700	145231315	1492	1494	1494	1492	1905
264	20240910	143600	142388307	1495	1499	1499	1495	10800
265	20240910	143500	126225017	1500	1500	1500	1500	0
266	20240910	143400	126225017	1500	1500	1500	1500	0
267	20240910	143300	126225017	1500	1500	1500	1500	1
268	20240910	143200	126223517	1501	1499	1501	1499	13
269	20240910	143100	126204026	1498	1498	1498	1498	0
270	20240910	143000	126204026	1498	1498	1498	1498	50
271	20240910	142900	126129126	1499	1499	1499	1499	300
272	20240910	142800	125679426	1500	1500	1500	1500	150
273	20240910	142700	125454426	1500	1500	1500	1500	0
274	20240910	142600	125454426	1500	1500	1500	1500	50
275	20240910	142500	125379426	1500	1500	1500	1500	0
276	20240910	142400	125379426	1500	1500	1500	1500	0
277	20240910	142300	125379426	1500	1500	1500	1500	1
278	20240910	142200	125377926	1497	1497	1497	1497	0
279	20240910	142100	125377926	1497	1497	1497	1497	0
280	20240910	142000	125377926	1497	1497	1497	1497	0
281	20240910	141900	125377926	1497	1497	1497	1497	0
282	20240910	141800	125377926	1497	1497	1497	1497	0
283	20240910	141700	125377926	1497	1497	1497	1497	0
284	20240910	141600	125377926	1497	1497	1497	1497	0
285	20240910	141500	125377926	1497	1498	1498	1497	865
286	20240910	141400	124082454	1499	1499	1499	1499	0
287	20240910	141300	124082454	1499	1499	1499	1499	33
288	20240910	141200	124032987	1499	1499	1499	1499	401
289	20240910	141100	123431888	1498	1498	1498	1498	2
290	20240910	141000	123428892	1498	1498	1498	1498	251
291	20240910	140900	123052894	1498	1499	1499	1498	121
292	20240910	140800	122871536	1499	1499	1499	1499	0
293	20240910	140700	122871536	1499	1498	1499	1498	182
294	20240910	140600	122598720	1506	1499	1506	1499	4
295	20240910	140500	122592710	1496	1496	1496	1496	0
296	20240910	140400	122592710	1496	1496	1496	1496	0
297	20240910	140300	122592710	1496	1496	1496	1496	0
298	20240910	140200	122592710	1496	1496	1496	1496	0
299	20240910	140100	122592710	1496	1499	1499	1496	1506
300	20240910	140000	120339356	1500	1502	1502	1500	4273
301	20240910	135900	113925335	1503	1503	1503	1503	200
302	20240910	135800	113624735	1503	1503	1503	1503	120
303	20240910	135700	113444375	1503	1504	1504	1503	2603
304	20240910	135600	109532052	1504	1504	1504	1504	74
305	20240910	135500	109420756	1504	1504	1504	1504	0
306	20240910	135400	109420756	1504	1504	1504	1504	801
307	20240910	135300	108216052	1505	1505	1505	1505	0
308	20240910	135200	108216052	1505	1505	1505	1505	1
309	20240910	135100	108214547	1503	1503	1503	1503	100
310	20240910	135000	108064247	1503	1503	1503	1503	0
311	20240910	134900	108064247	1503	1503	1503	1503	0
312	20240910	134800	108064247	1503	1503	1503	1503	1042
313	20240910	134700	106498121	1503	1503	1503	1503	0
314	20240910	134600	106498121	1503	1503	1503	1503	0
315	20240910	134500	106498121	1503	1503	1503	1503	0
316	20240910	134400	106498121	1503	1503	1503	1503	0
317	20240910	134300	106498121	1503	1504	1504	1503	120
318	20240910	134200	106317716	1504	1504	1504	1504	0
319	20240910	134100	106317716	1504	1504	1504	1504	0
320	20240910	134000	106317716	1504	1504	1504	1504	200
321	20240910	133900	106016916	1504	1505	1505	1504	237
322	20240910	133800	105660418	1505	1505	1505	1505	1
323	20240910	133700	105658913	1505	1505	1505	1505	0
324	20240910	133600	105658913	1505	1505	1505	1505	0
325	20240910	133500	105658913	1505	1503	1505	1503	648
326	20240910	133400	104684837	1505	1503	1505	1503	2
327	20240910	133300	104681829	1502	1502	1502	1502	245
328	20240910	133200	104313839	1501	1501	1501	1501	7
329	20240910	133100	104303332	1502	1503	1503	1502	1621
330	20240910	133000	101868490	1502	1502	1502	1502	0
331	20240910	132900	101868490	1502	1502	1502	1502	0
332	20240910	132800	101868490	1502	1502	1502	1502	0
333	20240910	132700	101868490	1502	1502	1502	1502	0
334	20240910	132600	101868490	1502	1502	1502	1502	0
335	20240910	132500	101868490	1502	1502	1502	1502	0
336	20240910	132400	101868490	1502	1502	1502	1502	0
337	20240910	132300	101868490	1502	1502	1502	1502	0
338	20240910	132200	101868490	1502	1502	1502	1502	0
339	20240910	132100	101868490	1502	1502	1502	1502	0
340	20240910	132000	101868490	1502	1502	1502	1502	138
341	20240910	131900	101661214	1502	1504	1504	1502	2500
342	20240910	131800	97905774	1505	1505	1505	1505	0
343	20240910	131700	97905774	1505	1505	1505	1505	0
344	20240910	131600	97905774	1505	1505	1505	1505	10
345	20240910	131500	97890724	1505	1503	1505	1503	28
346	20240910	131400	97848627	1503	1503	1503	1503	87
347	20240910	131300	97717866	1503	1503	1503	1503	1000
348	20240910	131200	96214866	1503	1505	1505	1503	5929
349	20240910	131100	87298318	1504	1504	1504	1504	0
350	20240910	131000	87298318	1504	1504	1504	1504	0
351	20240910	130900	87298318	1504	1508	1508	1504	2864
352	20240910	130800	82986942	1510	1510	1510	1510	0
353	20240910	130700	82986942	1510	1510	1510	1510	0
354	20240910	130600	82986942	1510	1510	1510	1510	0
355	20240910	130500	82986942	1510	1510	1510	1510	2
356	20240910	130400	82983922	1512	1512	1512	1512	0
357	20240910	130300	82983922	1512	1512	1512	1512	0
358	20240910	130200	82983922	1512	1512	1512	1512	0
359	20240910	130100	82983922	1512	1512	1512	1512	0
360	20240910	130000	82983922	1512	1509	1512	1509	3
361	20240910	125900	82979392	1509	1509	1509	1509	1
362	20240910	125800	82977883	1506	1506	1506	1506	0
363	20240910	125700	82977883	1506	1506	1506	1506	0
364	20240910	125600	82977883	1506	1506	1506	1506	0
365	20240910	125500	82977883	1506	1506	1506	1506	0
366	20240910	125400	82977883	1506	1506	1506	1506	11
367	20240910	125300	82961317	1506	1504	1506	1504	13
368	20240910	125200	82941759	1505	1505	1505	1505	151
369	20240910	125100	82714504	1505	1505	1505	1505	1349
370	20240910	125000	80684259	1506	1508	1508	1506	1356
371	20240910	124900	78641395	1509	1509	1509	1509	0
372	20240910	124800	78641395	1509	1509	1509	1509	111
373	20240910	124700	78473896	1509	1509	1509	1509	1
374	20240910	124600	78472387	1509	1509	1509	1509	0
375	20240910	124500	78472387	1509	1509	1509	1509	12
376	20240910	124400	78454279	1507	1507	1507	1507	0
377	20240910	124300	78454279	1507	1507	1507	1507	0
378	20240910	124200	78454279	1507	1513	1513	1507	7680
379	20240910	124100	66862442	1513	1513	1513	1513	0
380	20240910	124000	66862442	1513	1513	1513	1513	0
381	20240910	123900	66862442	1513	1513	1513	1513	1259
382	20240910	123800	64957575	1514	1514	1514	1514	0
383	20240910	123700	64957575	1514	1514	1514	1514	0
384	20240910	123600	64957575	1514	1514	1514	1514	0
385	20240910	123500	64957575	1514	1514	1514	1514	253
386	20240910	123400	64574533	1514	1513	1514	1513	97
387	20240910	123300	64427676	1513	1513	1513	1513	2
388	20240910	123200	64424650	1513	1514	1514	1513	2046
389	20240910	123100	61327880	1516	1516	1516	1516	200
390	20240910	123000	61024680	1516	1516	1516	1516	500
391	20240910	122900	60266680	1515	1515	1515	1515	553
392	20240910	122800	59428885	1516	1516	1516	1516	0
393	20240910	122700	59428885	1516	1516	1516	1516	0
394	20240910	122600	59428885	1516	1516	1516	1516	0
395	20240910	122500	59428885	1516	1516	1516	1516	0
396	20240910	122400	59428885	1516	1516	1516	1516	0
397	20240910	122300	59428885	1516	1517	1517	1516	1994
398	20240910	122200	56405979	1517	1517	1517	1517	0
399	20240910	122100	56405979	1517	1518	1518	1517	1164
400	20240910	122000	54640091	1518	1518	1518	1518	200
401	20240910	121900	54336491	1517	1517	1517	1517	0
402	20240910	121800	54336491	1517	1517	1517	1517	0
403	20240910	121700	54336491	1517	1517	1517	1517	0
404	20240910	121600	54336491	1517	1517	1517	1517	0
405	20240910	121500	54336491	1517	1517	1517	1517	0
406	20240910	121400	54336491	1517	1517	1517	1517	0
407	20240910	121300	54336491	1517	1517	1517	1517	36
408	20240910	121200	54281879	1517	1518	1518	1517	710
409	20240910	121100	53204799	1518	1519	1519	1517	3292
410	20240910	121000	48207833	1520	1520	1520	1520	0
411	20240910	120900	48207833	1520	1520	1520	1520	0
412	20240910	120800	48207833	1520	1520	1520	1520	0
413	20240910	120700	48207833	1520	1520	1520	1520	0
414	20240910	120600	48207833	1520	1520	1520	1520	0
415	20240910	120500	48207833	1520	1520	1520	1520	0
416	20240910	120400	48207833	1520	1520	1520	1520	0
417	20240910	120300	48207833	1520	1520	1520	1520	0
418	20240910	120200	48207833	1520	1520	1520	1520	1
419	20240910	120100	48206313	1518	1518	1518	1518	0
420	20240910	120000	48206313	1518	1518	1518	1518	0
421	20240910	115900	48206313	1518	1518	1518	1518	0
422	20240910	115800	48206313	1518	1518	1518	1518	0
423	20240910	115700	48206313	1518	1518	1518	1518	0
424	20240910	115600	48206313	1518	1518	1518	1518	0
425	20240910	115500	48206313	1518	1518	1518	1518	5
426	20240910	115400	48198723	1518	1518	1518	1518	0
427	20240910	115300	48198723	1518	1518	1518	1518	0
428	20240910	115200	48198723	1518	1518	1518	1518	600
429	20240910	115100	47287923	1518	1518	1518	1518	176
430	20240910	115000	47020755	1521	1518	1521	1518	1320
431	20240910	114900	45016992	1516	1516	1516	1516	0
432	20240910	114800	45016992	1516	1516	1516	1516	0
433	20240910	114700	45016992	1516	1519	1519	1516	2000
434	20240910	114600	41982198	1521	1521	1521	1521	0
435	20240910	114500	41982198	1521	1521	1521	1521	0
436	20240910	114400	41982198	1521	1521	1521	1521	0
437	20240910	114300	41982198	1521	1521	1521	1521	103
438	20240910	114200	41825535	1521	1521	1521	1521	0
439	20240910	114100	41825535	1521	1521	1521	1521	0
440	20240910	114000	41825535	1521	1521	1521	1521	10
441	20240910	113900	41810325	1521	1521	1521	1521	0
442	20240910	113800	41810325	1521	1521	1521	1521	0
443	20240910	113700	41810325	1521	1521	1521	1521	0
444	20240910	113600	41810325	1521	1521	1521	1521	0
445	20240910	113500	41810325	1521	1521	1521	1521	0
446	20240910	113400	41810325	1521	1521	1521	1521	0
447	20240910	113300	41810325	1521	1521	1521	1521	0
448	20240910	113200	41810325	1521	1521	1521	1521	10
449	20240910	113100	41795115	1521	1521	1521	1521	0
450	20240910	113000	41795115	1521	1521	1521	1521	0
451	20240910	112900	41795115	1521	1521	1521	1521	0
452	20240910	112800	41795115	1521	1521	1521	1521	10
453	20240910	112700	41779905	1521	1521	1521	1521	2
454	20240910	112600	41776863	1519	1519	1519	1519	0
455	20240910	112500	41776863	1519	1519	1519	1519	0
456	20240910	112400	41776863	1519	1519	1519	1519	0
457	20240910	112300	41776863	1519	1519	1519	1519	0
458	20240910	112200	41776863	1519	1519	1519	1519	0
459	20240910	112100	41776863	1519	1519	1519	1519	1
460	20240910	112000	41775344	1519	1519	1519	1519	0
461	20240910	111900	41775344	1519	1519	1519	1519	774
462	20240910	111800	40599638	1519	1519	1519	1519	0
463	20240910	111700	40599638	1519	1519	1519	1519	0
464	20240910	111600	40599638	1519	1519	1519	1519	139
465	20240910	111500	40388497	1520	1520	1520	1520	0
466	20240910	111400	40388497	1520	1520	1520	1520	356
467	20240910	111300	39847377	1521	1521	1521	1521	0
468	20240910	111200	39847377	1521	1521	1521	1520	1242
469	20240910	111100	37958932	1522	1522	1522	1522	1
470	20240910	111000	37957410	1526	1526	1526	1526	0
471	20240910	110900	37957410	1526	1526	1526	1526	0
472	20240910	110800	37957410	1526	1526	1526	1526	0
473	20240910	110700	37957410	1526	1524	1528	1524	39
474	20240910	110600	37897882	1522	1523	1523	1522	2164
475	20240910	110500	34602303	1523	1523	1523	1523	0
476	20240910	110400	34602303	1523	1523	1523	1523	1035
477	20240910	110300	33025998	1522	1522	1522	1522	0
478	20240910	110200	33025998	1522	1522	1522	1522	0
479	20240910	110100	33025998	1522	1522	1522	1522	6
480	20240910	110000	33016866	1523	1523	1523	1523	0
481	20240910	105900	33016866	1523	1523	1523	1523	0
482	20240910	105800	33016866	1523	1523	1523	1523	0
483	20240910	105700	33016866	1523	1523	1523	1523	0
484	20240910	105600	33016866	1523	1523	1523	1523	0
485	20240910	105500	33016866	1523	1523	1523	1523	0
486	20240910	105400	33016866	1523	1523	1523	1523	0
487	20240910	105300	33016866	1523	1523	1523	1523	0
488	20240910	105200	33016866	1523	1523	1523	1523	0
489	20240910	105100	33016866	1523	1525	1525	1523	543
490	20240910	105000	32189697	1525	1525	1525	1525	0
491	20240910	104900	32189697	1525	1525	1525	1525	0
492	20240910	104800	32189697	1525	1525	1525	1525	0
493	20240910	104700	32189697	1525	1525	1525	1525	0
494	20240910	104600	32189697	1525	1525	1525	1525	0
495	20240910	104500	32189697	1525	1525	1525	1525	0
496	20240910	104400	32189697	1525	1525	1525	1525	0
497	20240910	104300	32189697	1525	1525	1525	1525	0
498	20240910	104200	32189697	1525	1525	1525	1525	0
499	20240910	104100	32189697	1525	1525	1525	1525	16
500	20240910	104000	32165297	1528	1525	1528	1525	200
501	20240910	103900	31859700	1528	1528	1528	1528	0
502	20240910	103800	31859700	1528	1528	1528	1528	0
503	20240910	103700	31859700	1528	1525	1528	1525	11
504	20240910	103600	31842895	1523	1523	1523	1523	58
505	20240910	103500	31754561	1523	1523	1523	1523	0
506	20240910	103400	31754561	1523	1523	1523	1523	500
507	20240910	103300	30993061	1522	1522	1522	1522	0
508	20240910	103200	30993061	1522	1522	1522	1522	0
509	20240910	103100	30993061	1522	1522	1522	1522	0
510	20240910	103000	30993061	1522	1522	1522	1522	0
511	20240910	102900	30993061	1522	1524	1524	1522	52
512	20240910	102800	30913913	1524	1524	1524	1524	5
513	20240910	102700	30906293	1524	1524	1524	1524	6
514	20240910	102600	30897149	1524	1524	1524	1524	149
515	20240910	102500	30670073	1523	1523	1523	1523	1
516	20240910	102400	30668550	1522	1522	1522	1522	0
517	20240910	102300	30668550	1522	1522	1522	1522	0
518	20240910	102200	30668550	1522	1522	1522	1522	128
519	20240910	102100	30473734	1524	1524	1524	1524	0
520	20240910	102000	30473734	1524	1524	1524	1524	1
521	20240910	101900	30472210	1524	1524	1524	1522	57
522	20240910	101800	30385442	1524	1524	1524	1524	5
523	20240910	101700	30377822	1524	1524	1524	1524	3
524	20240910	101600	30373250	1524	1524	1524	1524	0
525	20240910	101500	30373250	1524	1524	1524	1524	0
526	20240910	101400	30373250	1524	1524	1524	1524	0
527	20240910	101300	30373250	1524	1524	1528	1524	14
528	20240910	101200	30351878	1524	1524	1524	1524	5
529	20240910	101100	30344258	1524	1524	1524	1524	5
530	20240910	101000	30336638	1524	1524	1524	1524	2
531	20240910	100900	30333590	1524	1524	1524	1524	1
532	20240910	100800	30332066	1528	1524	1528	1524	3
533	20240910	100700	30327490	1522	1522	1522	1522	40
534	20240910	100600	30266610	1522	1522	1522	1522	12
535	20240910	100500	30248346	1522	1520	1522	1520	14
536	20240910	100400	30227058	1520	1520	1520	1520	8
537	20240910	100300	30214898	1520	1518	1520	1518	2
538	20240910	100200	30211860	1520	1520	1520	1520	0
539	20240910	100100	30211860	1520	1520	1520	1520	1
540	20240910	100000	30210340	1520	1520	1520	1520	7
541	20240910	095900	30199700	1520	1520	1520	1520	6
542	20240910	095800	30190580	1519	1521	1521	1519	110
543	20240910	095700	30023352	1521	1521	1521	1521	26
544	20240910	095600	29983806	1521	1523	1523	1521	500
545	20240910	095500	29223050	1525	1525	1525	1525	0
546	20240910	095400	29223050	1525	1525	1525	1525	8
547	20240910	095300	29210850	1523	1523	1523	1523	0
548	20240910	095200	29210850	1523	1523	1523	1523	0
549	20240910	095100	29210850	1523	1523	1523	1523	0
550	20240910	095000	29210850	1523	1523	1523	1523	0
551	20240910	094900	29210850	1523	1523	1523	1523	0
552	20240910	094800	29210850	1523	1523	1523	1523	0
553	20240910	094700	29210850	1523	1523	1523	1523	0
554	20240910	094600	29210850	1523	1523	1523	1523	10
555	20240910	094500	29195620	1523	1523	1523	1523	2
556	20240910	094400	29192574	1523	1523	1523	1523	3
557	20240910	094300	29188005	1520	1520	1520	1520	0
558	20240910	094200	29188005	1520	1520	1520	1520	12
559	20240910	094100	29169765	1520	1520	1520	1520	6
560	20240910	094000	29160645	1520	1520	1520	1520	1
561	20240910	093900	29159125	1520	1520	1528	1520	10
562	20240910	093800	29143917	1520	1520	1520	1520	5
563	20240910	093700	29136317	1520	1520	1520	1520	3
564	20240910	093600	29131757	1518	1518	1518	1518	0
565	20240910	093500	29131757	1518	1517	1518	1517	4
566	20240910	093400	29125687	1517	1517	1517	1517	102
567	20240910	093300	28970953	1512	1512	1512	1512	0
568	20240910	093200	28970953	1512	1521	1521	1512	2296
569	20240910	093100	25493260	1529	1529	1529	1529	0
570	20240910	093000	25493260	1529	1529	1529	1529	0
571	20240910	092900	25493260	1529	1529	1529	1529	0
572	20240910	092800	25493260	1529	1529	1529	1529	136
573	20240910	092700	25285316	1520	1520	1520	1520	0
574	20240910	092600	25285316	1520	1520	1520	1520	0
575	20240910	092500	25285316	1520	1520	1520	1520	0
576	20240910	092400	25285316	1520	1520	1520	1520	0
577	20240910	092300	25285316	1520	1518	1520	1514	285
578	20240910	092200	24852443	1517	1517	1517	1517	0
579	20240910	092100	24852443	1517	1517	1517	1517	0
580	20240910	092000	24852443	1517	1517	1517	1517	0
581	20240910	091900	24852443	1517	1517	1517	1517	0
582	20240910	091800	24852443	1517	1515	1517	1515	25
583	20240910	091700	24814546	1515	1516	1516	1512	2156
584	20240910	091600	21552337	1516	1518	1518	1516	2166
585	20240910	091500	18267727	1518	1519	1519	1518	50
586	20240910	091400	18191823	1520	1520	1520	1520	1922
587	20240910	091300	15270383	1520	1524	1524	1520	2399
588	20240910	091200	11620344	1524	1524	1524	1524	50
589	20240910	091100	11544144	1526	1526	1526	1526	0
590	20240910	091000	11544144	1526	1524	1526	1524	21
591	20240910	090900	11512138	1524	1524	1524	1524	0
592	20240910	090800	11512138	1524	1527	1527	1523	2078
593	20240910	090700	8342418	1527	1527	1527	1527	146
594	20240910	090600	8119476	1529	1529	1529	1527	2798
595	20240910	090500	3841404	1529	1529	1529	1529	0
596	20240910	090400	3841404	1529	1529	1529	1529	112
597	20240910	090300	3670156	1529	1529	1529	1529	69
598	20240910	090200	3564655	1528	1528	1528	1528	0
599	20240910	090100	3564655	1528	1528	1528	1528	1435
600	20240910	090000	1371975	1528	1533	1533	1528	895