KissMeData/131100/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	202200	41065830	1560	1560	1560	1560	555
3	20240924	202100	41065830	1560	1560	1560	1560	0
4	20240924	202000	41065830	1560	1560	1560	1560	0
5	20240924	201900	41065830	1560	1560	1560	1560	0
6	20240924	201800	41065830	1560	1560	1560	1560	0
7	20240924	201700	41065830	1560	1560	1560	1560	0
8	20240924	201600	41065830	1560	1560	1560	1560	0
9	20240924	201500	41065830	1560	1560	1560	1560	0
10	20240924	201400	41065830	1560	1560	1560	1560	0
11	20240924	201300	41065830	1560	1560	1560	1560	0
12	20240924	201200	41065830	1560	1560	1560	1560	0
13	20240924	201100	41065830	1560	1560	1560	1560	0
14	20240924	201000	41065830	1560	1560	1560	1560	0
15	20240924	200900	41065830	1560	1560	1560	1560	0
16	20240924	200800	41065830	1560	1560	1560	1560	0
17	20240924	200700	41065830	1560	1560	1560	1560	0
18	20240924	200600	41065830	1560	1560	1560	1560	0
19	20240924	200500	41065830	1560	1560	1560	1560	0
20	20240924	200400	41065830	1560	1560	1560	1560	0
21	20240924	200300	41065830	1560	1560	1560	1560	0
22	20240924	200200	41065830	1560	1560	1560	1560	0
23	20240924	200100	41065830	1560	1560	1560	1560	0
24	20240924	200000	41065830	1560	1560	1560	1560	0
25	20240924	195900	41065830	1560	1560	1560	1560	0
26	20240924	195800	41065830	1560	1560	1560	1560	0
27	20240924	195700	41065830	1560	1560	1560	1560	0
28	20240924	195600	41065830	1560	1560	1560	1560	0
29	20240924	195500	41065830	1560	1560	1560	1560	0
30	20240924	195400	41065830	1560	1560	1560	1560	0
31	20240924	195300	41065830	1560	1560	1560	1560	0
32	20240924	195200	41065830	1560	1560	1560	1560	555
33	20240924	195100	41065830	1560	1560	1560	1560	0
34	20240924	195000	41065830	1560	1560	1560	1560	0
35	20240924	194900	41065830	1560	1560	1560	1560	0
36	20240924	194800	41065830	1560	1560	1560	1560	0
37	20240924	194700	41065830	1560	1560	1560	1560	0
38	20240924	194600	41065830	1560	1560	1560	1560	0
39	20240924	194500	41065830	1560	1560	1560	1560	0
40	20240924	194400	41065830	1560	1560	1560	1560	0
41	20240924	194300	41065830	1560	1560	1560	1560	0
42	20240924	194200	41065830	1560	1560	1560	1560	0
43	20240924	194100	41065830	1560	1560	1560	1560	0
44	20240924	194000	41065830	1560	1560	1560	1560	0
45	20240924	193900	41065830	1560	1560	1560	1560	0
46	20240924	193800	41065830	1560	1560	1560	1560	0
47	20240924	193700	41065830	1560	1560	1560	1560	0
48	20240924	193600	41065830	1560	1560	1560	1560	0
49	20240924	193500	41065830	1560	1560	1560	1560	0
50	20240924	193400	41065830	1560	1560	1560	1560	0
51	20240924	193300	41065830	1560	1560	1560	1560	0
52	20240924	193200	41065830	1560	1560	1560	1560	0
53	20240924	193100	41065830	1560	1560	1560	1560	0
54	20240924	193000	41065830	1560	1560	1560	1560	0
55	20240924	192900	41065830	1560	1560	1560	1560	0
56	20240924	192800	41065830	1560	1560	1560	1560	0
57	20240924	192700	41065830	1560	1560	1560	1560	0
58	20240924	192600	41065830	1560	1560	1560	1560	0
59	20240924	192500	41065830	1560	1560	1560	1560	0
60	20240924	192400	41065830	1560	1560	1560	1560	0
61	20240924	192300	41065830	1560	1560	1560	1560	0
62	20240924	192200	41065830	1560	1560	1560	1560	555
63	20240924	192100	41065830	1560	1560	1560	1560	0
64	20240924	192000	41065830	1560	1560	1560	1560	0
65	20240924	191900	41065830	1560	1560	1560	1560	0
66	20240924	191800	41065830	1560	1560	1560	1560	0
67	20240924	191700	41065830	1560	1560	1560	1560	0
68	20240924	191600	41065830	1560	1560	1560	1560	0
69	20240924	191500	41065830	1560	1560	1560	1560	0
70	20240924	191400	41065830	1560	1560	1560	1560	0
71	20240924	191300	41065830	1560	1560	1560	1560	0
72	20240924	191200	41065830	1560	1560	1560	1560	0
73	20240924	191100	41065830	1560	1560	1560	1560	0
74	20240924	191000	41065830	1560	1560	1560	1560	0
75	20240924	190900	41065830	1560	1560	1560	1560	0
76	20240924	190800	41065830	1560	1560	1560	1560	0
77	20240924	190700	41065830	1560	1560	1560	1560	0
78	20240924	190600	41065830	1560	1560	1560	1560	0
79	20240924	190500	41065830	1560	1560	1560	1560	0
80	20240924	190400	41065830	1560	1560	1560	1560	0
81	20240924	190300	41065830	1560	1560	1560	1560	0
82	20240924	190200	41065830	1560	1560	1560	1560	0
83	20240924	190100	41065830	1560	1560	1560	1560	0
84	20240924	190000	41065830	1560	1560	1560	1560	0
85	20240924	185900	41065830	1560	1560	1560	1560	0
86	20240924	185800	41065830	1560	1560	1560	1560	0
87	20240924	185700	41065830	1560	1560	1560	1560	0
88	20240924	185600	41065830	1560	1560	1560	1560	0
89	20240924	185500	41065830	1560	1560	1560	1560	0
90	20240924	185400	41065830	1560	1560	1560	1560	0
91	20240924	185300	41065830	1560	1560	1560	1560	0
92	20240924	185200	41065830	1560	1560	1560	1560	555
93	20240924	185100	41065830	1560	1560	1560	1560	0
94	20240924	185000	41065830	1560	1560	1560	1560	0
95	20240924	184900	41065830	1560	1560	1560	1560	0
96	20240924	184800	41065830	1560	1560	1560	1560	0
97	20240924	184700	41065830	1560	1560	1560	1560	0
98	20240924	184600	41065830	1560	1560	1560	1560	0
99	20240924	184500	41065830	1560	1560	1560	1560	0
100	20240924	184400	41065830	1560	1560	1560	1560	0
101	20240924	184300	41065830	1560	1560	1560	1560	0
102	20240924	184200	41065830	1560	1560	1560	1560	0
103	20240924	184100	41065830	1560	1560	1560	1560	0
104	20240924	184000	41065830	1560	1560	1560	1560	0
105	20240924	183900	41065830	1560	1560	1560	1560	0
106	20240924	183800	41065830	1560	1560	1560	1560	0
107	20240924	183700	41065830	1560	1560	1560	1560	0
108	20240924	183600	41065830	1560	1560	1560	1560	0
109	20240924	183500	41065830	1560	1560	1560	1560	0
110	20240924	183400	41065830	1560	1560	1560	1560	0
111	20240924	183300	41065830	1560	1560	1560	1560	0
112	20240924	183200	41065830	1560	1560	1560	1560	0
113	20240924	183100	41065830	1560	1560	1560	1560	0
114	20240924	183000	41065830	1560	1560	1560	1560	0
115	20240924	182900	41065830	1560	1560	1560	1560	0
116	20240924	182800	41065830	1560	1560	1560	1560	0
117	20240924	182700	41065830	1560	1560	1560	1560	0
118	20240924	182600	41065830	1560	1560	1560	1560	0
119	20240924	182500	41065830	1560	1560	1560	1560	0
120	20240924	182400	41065830	1560	1560	1560	1560	0
121	20240924	182300	41065830	1560	1560	1560	1560	0
122	20240924	182200	41065830	1560	1560	1560	1560	555
123	20240924	182100	41065830	1560	1560	1560	1560	0
124	20240924	182000	41065830	1560	1560	1560	1560	0
125	20240924	181900	41065830	1560	1560	1560	1560	0
126	20240924	181800	41065830	1560	1560	1560	1560	0
127	20240924	181700	41065830	1560	1560	1560	1560	0
128	20240924	181600	41065830	1560	1560	1560	1560	0
129	20240924	181500	41065830	1560	1560	1560	1560	0
130	20240924	181400	41065830	1560	1560	1560	1560	0
131	20240924	181300	41065830	1560	1560	1560	1560	0
132	20240924	181200	41065830	1560	1560	1560	1560	0
133	20240924	181100	41065830	1560	1560	1560	1560	0
134	20240924	181000	41065830	1560	1560	1560	1560	0
135	20240924	180900	41065830	1560	1560	1560	1560	0
136	20240924	180800	41065830	1560	1560	1560	1560	0
137	20240924	180700	41065830	1560	1560	1560	1560	0
138	20240924	180600	41065830	1560	1560	1560	1560	0
139	20240924	180500	41065830	1560	1560	1560	1560	0
140	20240924	180400	41065830	1560	1560	1560	1560	0
141	20240924	180300	41065830	1560	1560	1560	1560	0
142	20240924	180200	41065830	1560	1560	1560	1560	0
143	20240924	180100	41065830	1560	1560	1560	1560	0
144	20240924	180000	41065830	1560	1560	1560	1560	0
145	20240924	175900	41065830	1560	1560	1560	1560	0
146	20240924	175800	41065830	1560	1560	1560	1560	0
147	20240924	175700	41065830	1560	1560	1560	1560	0
148	20240924	175600	41065830	1560	1560	1560	1560	0
149	20240924	175500	41065830	1560	1560	1560	1560	0
150	20240924	175400	41065830	1560	1560	1560	1560	0
151	20240924	175300	41065830	1560	1560	1560	1560	0
152	20240924	175200	41065830	1560	1560	1560	1560	555
153	20240924	175100	41065830	1560	1560	1560	1560	0
154	20240924	175000	41065830	1560	1560	1560	1560	0
155	20240924	174900	41065830	1560	1560	1560	1560	0
156	20240924	174800	41065830	1560	1560	1560	1560	0
157	20240924	174700	41065830	1560	1560	1560	1560	0
158	20240924	174600	41065830	1560	1560	1560	1560	0
159	20240924	174500	41065830	1560	1560	1560	1560	0
160	20240924	174400	41065830	1560	1560	1560	1560	0
161	20240924	174300	41065830	1560	1560	1560	1560	0
162	20240924	174200	41065830	1560	1560	1560	1560	0
163	20240924	174100	41065830	1560	1560	1560	1560	0
164	20240924	174000	41065830	1560	1560	1560	1560	0
165	20240924	173900	41065830	1560	1560	1560	1560	0
166	20240924	173800	41065830	1560	1560	1560	1560	0
167	20240924	173700	41065830	1560	1560	1560	1560	0
168	20240924	173600	41065830	1560	1560	1560	1560	0
169	20240924	173500	41065830	1560	1560	1560	1560	0
170	20240924	173400	41065830	1560	1560	1560	1560	0
171	20240924	173300	41065830	1560	1560	1560	1560	0
172	20240924	173200	41065830	1560	1560	1560	1560	0
173	20240924	173100	41065830	1560	1560	1560	1560	0
174	20240924	173000	41065830	1560	1560	1560	1560	0
175	20240924	172900	41065830	1560	1560	1560	1560	0
176	20240924	172800	41065830	1560	1560	1560	1560	0
177	20240924	172700	41065830	1560	1560	1560	1560	0
178	20240924	172600	41065830	1560	1560	1560	1560	0
179	20240924	172500	41065830	1560	1560	1560	1560	0
180	20240924	172400	41065830	1560	1560	1560	1560	0
181	20240924	172300	41065830	1560	1560	1560	1560	0
182	20240924	172200	41065830	1560	1560	1560	1560	555
183	20240924	172100	41065830	1560	1560	1560	1560	0
184	20240924	172000	41065830	1560	1560	1560	1560	0
185	20240924	171900	41065830	1560	1560	1560	1560	0
186	20240924	171800	41065830	1560	1560	1560	1560	0
187	20240924	171700	41065830	1560	1560	1560	1560	0
188	20240924	171600	41065830	1560	1560	1560	1560	0
189	20240924	171500	41065830	1560	1560	1560	1560	0
190	20240924	171400	41065830	1560	1560	1560	1560	0
191	20240924	171300	41065830	1560	1560	1560	1560	0
192	20240924	171200	41065830	1560	1560	1560	1560	0
193	20240924	171100	41065830	1560	1560	1560	1560	0
194	20240924	171000	41065830	1560	1560	1560	1560	0
195	20240924	170900	41065830	1560	1560	1560	1560	0
196	20240924	170800	41065830	1560	1560	1560	1560	0
197	20240924	170700	41065830	1560	1560	1560	1560	0
198	20240924	170600	41065830	1560	1560	1560	1560	0
199	20240924	170500	41065830	1560	1560	1560	1560	0
200	20240924	170400	41065830	1560	1560	1560	1560	0
201	20240924	170300	41065830	1560	1560	1560	1560	0
202	20240924	170200	41065830	1560	1560	1560	1560	0
203	20240924	170100	41065830	1560	1560	1560	1560	0
204	20240924	170000	41065830	1560	1560	1560	1560	0
205	20240924	165900	41065830	1560	1560	1560	1560	0
206	20240924	165800	41065830	1560	1560	1560	1560	0
207	20240924	165700	41065830	1560	1560	1560	1560	0
208	20240924	165600	41065830	1560	1560	1560	1560	0
209	20240924	165500	41065830	1560	1560	1560	1560	0
210	20240924	165400	41065830	1560	1560	1560	1560	0
211	20240924	165300	41065830	1560	1560	1560	1560	0
212	20240924	165200	41065830	1560	1560	1560	1560	555
213	20240924	165100	41065830	1560	1560	1560	1560	0
214	20240924	165000	41065830	1560	1560	1560	1560	0
215	20240924	164900	41065830	1560	1560	1560	1560	0
216	20240924	164800	41065830	1560	1560	1560	1560	0
217	20240924	164700	41065830	1560	1560	1560	1560	0
218	20240924	164600	41065830	1560	1560	1560	1560	0
219	20240924	164500	41065830	1560	1560	1560	1560	0
220	20240924	164400	41065830	1560	1560	1560	1560	0
221	20240924	164300	41065830	1560	1560	1560	1560	0
222	20240924	164200	41065830	1560	1560	1560	1560	0
223	20240924	164100	41065830	1560	1560	1560	1560	0
224	20240924	164000	41065830	1560	1560	1560	1560	0
225	20240924	163900	41065830	1560	1560	1560	1560	0
226	20240924	163800	41065830	1560	1560	1560	1560	0
227	20240924	163700	41065830	1560	1560	1560	1560	0
228	20240924	163600	41065830	1560	1560	1560	1560	0
229	20240924	163500	41065830	1560	1560	1560	1560	0
230	20240924	163400	41065830	1560	1560	1560	1560	0
231	20240924	163300	41065830	1560	1560	1560	1560	0
232	20240924	163200	41065830	1560	1560	1560	1560	0
233	20240924	163100	41065830	1560	1560	1560	1560	0
234	20240924	163000	41065830	1560	1560	1560	1560	0
235	20240924	162900	41065830	1560	1560	1560	1560	0
236	20240924	162800	41065830	1560	1560	1560	1560	0
237	20240924	162700	41065830	1560	1560	1560	1560	0
238	20240924	162600	41065830	1560	1560	1560	1560	0
239	20240924	162500	41065830	1560	1560	1560	1560	0
240	20240924	162400	41065830	1560	1560	1560	1560	0
241	20240924	162300	41065830	1560	1560	1560	1560	0
242	20240924	162200	41065830	1560	1560	1560	1560	555
243	20240924	162100	41065830	1560	1560	1560	1560	0
244	20240924	162000	41065830	1560	1560	1560	1560	0
245	20240924	161900	41065830	1560	1560	1560	1560	0
246	20240924	161800	41065830	1560	1560	1560	1560	0
247	20240924	161700	41065830	1560	1560	1560	1560	0
248	20240924	161600	41065830	1560	1560	1560	1560	0
249	20240924	161500	41065830	1560	1560	1560	1560	0
250	20240924	161400	41065830	1560	1560	1560	1560	0
251	20240924	161300	41065830	1560	1560	1560	1560	0
252	20240924	161200	41065830	1560	1560	1560	1560	0
253	20240924	161100	41065830	1560	1560	1560	1560	0
254	20240924	161000	41065830	1560	1560	1560	1560	0
255	20240924	160900	41065830	1560	1560	1560	1560	0
256	20240924	160800	41065830	1560	1560	1560	1560	0
257	20240924	160700	41065830	1560	1560	1560	1560	0
258	20240924	160600	41065830	1560	1560	1560	1560	0
259	20240924	160500	41065830	1560	1560	1560	1560	0
260	20240924	160400	41065830	1560	1560	1560	1560	0
261	20240924	160300	41065830	1560	1560	1560	1560	0
262	20240924	160200	41065830	1560	1560	1560	1560	0
263	20240924	160100	41065830	1560	1560	1560	1560	0
264	20240924	160000	41065830	1560	1560	1560	1560	0
265	20240924	155900	41065830	1560	1560	1560	1560	0
266	20240924	155800	41065830	1560	1560	1560	1560	0
267	20240924	155700	41065830	1560	1560	1560	1560	0
268	20240924	155600	41065830	1560	1560	1560	1560	0
269	20240924	155500	41065830	1560	1560	1560	1560	0
270	20240924	155400	41065830	1560	1560	1560	1560	0
271	20240924	155300	41065830	1560	1560	1560	1560	0
272	20240924	155200	41065830	1560	1560	1560	1560	555
273	20240924	155100	41065830	1560	1560	1560	1560	0
274	20240924	155000	41065830	1560	1560	1560	1560	0
275	20240924	154900	41065830	1560	1560	1560	1560	0
276	20240924	154800	41065830	1560	1560	1560	1560	0
277	20240924	154700	41065830	1560	1560	1560	1560	0
278	20240924	154600	41065830	1560	1560	1560	1560	0
279	20240924	154500	41065830	1560	1560	1560	1560	0
280	20240924	154400	41065830	1560	1560	1560	1560	0
281	20240924	154300	41065830	1560	1560	1560	1560	0
282	20240924	154200	41065830	1560	1560	1560	1560	0
283	20240924	154100	41065830	1560	1560	1560	1560	0
284	20240924	154000	41065830	1560	1560	1560	1560	0
285	20240924	153900	41065830	1560	1560	1560	1560	0
286	20240924	153800	41065830	1560	1560	1560	1560	0
287	20240924	153700	41065830	1560	1560	1560	1560	0
288	20240924	153600	41065830	1560	1560	1560	1560	0
289	20240924	153500	41065830	1560	1560	1560	1560	0
290	20240924	153400	41065830	1560	1560	1560	1560	0
291	20240924	153300	41065830	1560	1560	1560	1560	0
292	20240924	153200	41065830	1560	1560	1560	1560	0
293	20240924	153100	41065830	1560	1560	1560	1560	0
294	20240924	153000	41065830	1560	1560	1560	1560	555
295	20240924	152900	40200030	1560	1560	1560	1560	0
296	20240924	152800	40200030	1560	1560	1560	1560	0
297	20240924	152700	40200030	1560	1560	1560	1560	0
298	20240924	152600	40200030	1560	1560	1560	1560	0
299	20240924	152500	40200030	1560	1560	1560	1560	0
300	20240924	152400	40200030	1560	1560	1560	1560	0
301	20240924	152300	40200030	1560	1560	1560	1560	0
302	20240924	152200	40200030	1560	1560	1560	1560	0
303	20240924	152100	40200030	1560	1560	1560	1560	0
304	20240924	152000	40200030	1560	1560	1560	1560	0
305	20240924	151900	40200030	1560	1550	1560	1550	240
306	20240924	151800	39826202	1547	1548	1548	1544	768
307	20240924	151700	38639750	1538	1538	1538	1538	0
308	20240924	151600	38639750	1538	1538	1538	1538	0
309	20240924	151500	38639750	1538	1538	1538	1538	0
310	20240924	151400	38639750	1538	1538	1538	1538	0
311	20240924	151300	38639750	1538	1538	1538	1538	0
312	20240924	151200	38639750	1538	1538	1538	1538	0
313	20240924	151100	38639750	1538	1538	1538	1538	0
314	20240924	151000	38639750	1538	1557	1557	1538	465
315	20240924	150900	37919600	1559	1559	1559	1559	0
316	20240924	150800	37919600	1559	1559	1559	1559	0
317	20240924	150700	37919600	1559	1559	1559	1559	0
318	20240924	150600	37919600	1559	1559	1559	1559	1
319	20240924	150500	37918041	1558	1558	1558	1558	0
320	20240924	150400	37918041	1558	1560	1560	1558	224
321	20240924	150300	37568649	1560	1560	1560	1560	0
322	20240924	150200	37568649	1560	1560	1560	1560	0
323	20240924	150100	37568649	1560	1560	1560	1560	0
324	20240924	150000	37568649	1560	1560	1560	1560	0
325	20240924	145900	37568649	1560	1560	1560	1560	0
326	20240924	145800	37568649	1560	1560	1560	1560	0
327	20240924	145700	37568649	1560	1560	1560	1560	4
328	20240924	145600	37562409	1561	1561	1561	1561	0
329	20240924	145500	37562409	1561	1561	1561	1561	0
330	20240924	145400	37562409	1561	1561	1561	1561	0
331	20240924	145300	37562409	1561	1561	1561	1561	0
332	20240924	145200	37562409	1561	1561	1561	1561	0
333	20240924	145100	37562409	1561	1561	1561	1561	0
334	20240924	145000	37562409	1561	1561	1561	1561	20
335	20240924	144900	37531189	1561	1561	1561	1561	0
336	20240924	144800	37531189	1561	1561	1561	1561	0
337	20240924	144700	37531189	1561	1561	1561	1561	0
338	20240924	144600	37531189	1561	1561	1561	1561	0
339	20240924	144500	37531189	1561	1561	1561	1561	0
340	20240924	144400	37531189	1561	1561	1561	1561	0
341	20240924	144300	37531189	1561	1561	1561	1561	0
342	20240924	144200	37531189	1561	1561	1561	1561	0
343	20240924	144100	37531189	1561	1561	1561	1561	7
344	20240924	144000	37520262	1561	1561	1561	1561	0
345	20240924	143900	37520262	1561	1561	1561	1561	0
346	20240924	143800	37520262	1561	1561	1561	1561	0
347	20240924	143700	37520262	1561	1561	1561	1561	0
348	20240924	143600	37520262	1561	1561	1561	1561	0
349	20240924	143500	37520262	1561	1561	1561	1561	149
350	20240924	143400	37287673	1561	1561	1561	1561	0
351	20240924	143300	37287673	1561	1561	1561	1561	0
352	20240924	143200	37287673	1561	1561	1561	1561	0
353	20240924	143100	37287673	1561	1561	1561	1561	0
354	20240924	143000	37287673	1561	1561	1561	1561	8
355	20240924	142900	37275185	1560	1560	1560	1560	0
356	20240924	142800	37275185	1560	1560	1560	1560	0
357	20240924	142700	37275185	1560	1560	1560	1560	0
358	20240924	142600	37275185	1560	1560	1560	1560	0
359	20240924	142500	37275185	1560	1560	1560	1560	0
360	20240924	142400	37275185	1560	1560	1560	1560	0
361	20240924	142300	37275185	1560	1560	1560	1560	0
362	20240924	142200	37275185	1560	1560	1560	1560	0
363	20240924	142100	37275185	1560	1560	1560	1560	0
364	20240924	142000	37275185	1560	1560	1560	1560	0
365	20240924	141900	37275185	1560	1560	1560	1560	0
366	20240924	141800	37275185	1560	1560	1560	1560	0
367	20240924	141700	37275185	1560	1560	1560	1560	0
368	20240924	141600	37275185	1560	1560	1560	1560	0
369	20240924	141500	37275185	1560	1560	1560	1560	0
370	20240924	141400	37275185	1560	1560	1560	1560	0
371	20240924	141300	37275185	1560	1560	1560	1560	0
372	20240924	141200	37275185	1560	1560	1560	1560	0
373	20240924	141100	37275185	1560	1560	1560	1560	0
374	20240924	141000	37275185	1560	1560	1560	1560	0
375	20240924	140900	37275185	1560	1560	1560	1560	0
376	20240924	140800	37275185	1560	1560	1560	1560	0
377	20240924	140700	37275185	1560	1560	1560	1560	0
378	20240924	140600	37275185	1560	1560	1560	1560	0
379	20240924	140500	37275185	1560	1560	1560	1560	0
380	20240924	140400	37275185	1560	1560	1560	1560	11
381	20240924	140300	37258025	1561	1561	1561	1561	28
382	20240924	140200	37214317	1560	1559	1560	1558	13
383	20240924	140100	37194058	1560	1560	1560	1560	0
384	20240924	140000	37194058	1560	1560	1560	1560	0
385	20240924	135900	37194058	1560	1560	1560	1560	1
386	20240924	135800	37192498	1560	1560	1560	1560	0
387	20240924	135700	37192498	1560	1560	1560	1560	100
388	20240924	135600	37036498	1561	1561	1561	1561	0
389	20240924	135500	37036498	1561	1561	1561	1561	0
390	20240924	135400	37036498	1561	1561	1561	1561	0
391	20240924	135300	37036498	1561	1561	1561	1561	0
392	20240924	135200	37036498	1561	1561	1561	1561	0
393	20240924	135100	37036498	1561	1561	1561	1561	0
394	20240924	135000	37036498	1561	1561	1561	1561	0
395	20240924	134900	37036498	1561	1561	1561	1561	0
396	20240924	134800	37036498	1561	1561	1561	1561	0
397	20240924	134700	37036498	1561	1561	1561	1561	0
398	20240924	134600	37036498	1561	1561	1561	1561	0
399	20240924	134500	37036498	1561	1561	1561	1561	0
400	20240924	134400	37036498	1561	1561	1561	1561	0
401	20240924	134300	37036498	1561	1561	1561	1561	0
402	20240924	134200	37036498	1561	1560	1561	1560	361
403	20240924	134100	36472983	1561	1558	1561	1558	456
404	20240924	134000	35761328	1559	1558	1559	1558	20
405	20240924	133900	35730156	1561	1561	1561	1561	0
406	20240924	133800	35730156	1561	1561	1561	1561	0
407	20240924	133700	35730156	1561	1561	1561	1561	0
408	20240924	133600	35730156	1561	1563	1563	1561	201
409	20240924	133500	35416392	1554	1554	1554	1554	0
410	20240924	133400	35416392	1554	1554	1554	1554	10
411	20240924	133300	35400852	1554	1554	1554	1554	70
412	20240924	133200	35292072	1554	1554	1554	1554	0
413	20240924	133100	35292072	1554	1562	1562	1554	849
414	20240924	133000	33971315	1552	1552	1552	1552	0
415	20240924	132900	33971315	1552	1559	1559	1552	568
416	20240924	132800	33086608	1551	1551	1551	1551	0
417	20240924	132700	33086608	1551	1551	1551	1551	394
418	20240924	132600	32475514	1551	1551	1551	1551	1000
419	20240924	132500	30924514	1551	1551	1551	1551	0
420	20240924	132400	30924514	1551	1551	1551	1551	0
421	20240924	132300	30924514	1551	1551	1551	1551	0
422	20240924	132200	30924514	1551	1551	1551	1551	100
423	20240924	132100	30769414	1551	1551	1551	1551	250
424	20240924	132000	30381664	1552	1552	1552	1552	0
425	20240924	131900	30381664	1552	1563	1563	1552	3603
426	20240924	131800	24784301	1565	1565	1565	1565	0
427	20240924	131700	24784301	1565	1565	1565	1565	0
428	20240924	131600	24784301	1565	1565	1565	1565	0
429	20240924	131500	24784301	1565	1565	1565	1565	0
430	20240924	131400	24784301	1565	1565	1565	1565	0
431	20240924	131300	24784301	1565	1565	1565	1565	0
432	20240924	131200	24784301	1565	1565	1565	1565	18
433	20240924	131100	24756131	1565	1565	1565	1565	1
434	20240924	131000	24754566	1567	1567	1567	1567	0
435	20240924	130900	24754566	1567	1567	1567	1567	0
436	20240924	130800	24754566	1567	1567	1567	1567	0
437	20240924	130700	24754566	1567	1567	1567	1567	0
438	20240924	130600	24754566	1567	1567	1567	1567	0
439	20240924	130500	24754566	1567	1567	1567	1567	0
440	20240924	130400	24754566	1567	1567	1567	1567	0
441	20240924	130300	24754566	1567	1567	1567	1567	0
442	20240924	130200	24754566	1567	1568	1568	1567	100
443	20240924	130100	24597865	1568	1568	1568	1568	0
444	20240924	130000	24597865	1568	1568	1568	1568	0
445	20240924	125900	24597865	1568	1568	1568	1568	1
446	20240924	125800	24596297	1565	1565	1565	1565	0
447	20240924	125700	24596297	1565	1565	1565	1565	0
448	20240924	125600	24596297	1565	1565	1565	1565	0
449	20240924	125500	24596297	1565	1566	1566	1565	229
450	20240924	125400	24237911	1563	1565	1565	1563	20
451	20240924	125300	24206627	1565	1566	1566	1565	2
452	20240924	125200	24203496	1566	1566	1566	1566	0
453	20240924	125100	24203496	1566	1566	1566	1566	0
454	20240924	125000	24203496	1566	1566	1566	1566	0
455	20240924	124900	24203496	1566	1566	1566	1566	1
456	20240924	124800	24201930	1565	1565	1565	1565	1
457	20240924	124700	24200365	1566	1566	1566	1566	1
458	20240924	124600	24198799	1565	1565	1565	1565	39
459	20240924	124500	24137764	1565	1566	1566	1565	11
460	20240924	124400	24120539	1566	1566	1566	1566	11
461	20240924	124300	24103313	1565	1564	1565	1564	17
462	20240924	124200	24076710	1563	1563	1563	1563	10
463	20240924	124100	24061080	1561	1561	1561	1561	0
464	20240924	124000	24061080	1561	1563	1563	1561	11
465	20240924	123900	24043907	1562	1562	1562	1562	0
466	20240924	123800	24043907	1562	1559	1562	1559	13
467	20240924	123700	24023637	1561	1560	1561	1560	36
468	20240924	123600	23967451	1559	1559	1559	1559	12
469	20240924	123500	23948743	1559	1559	1559	1559	22
470	20240924	123400	23914445	1559	1559	1559	1559	50
471	20240924	123300	23836495	1559	1560	1560	1559	10
472	20240924	123200	23820904	1557	1559	1560	1557	30
473	20240924	123100	23774143	1557	1559	1559	1557	54
474	20240924	123000	23689997	1559	1559	1559	1559	26
475	20240924	122900	23649463	1559	1561	1561	1559	997
476	20240924	122800	22093857	1567	1567	1567	1567	0
477	20240924	122700	22093857	1567	1567	1567	1567	0
478	20240924	122600	22093857	1567	1567	1567	1567	0
479	20240924	122500	22093857	1567	1567	1567	1567	0
480	20240924	122400	22093857	1567	1567	1567	1567	0
481	20240924	122300	22093857	1567	1567	1567	1567	1
482	20240924	122200	22092290	1568	1568	1568	1568	0
483	20240924	122100	22092290	1568	1568	1568	1568	0
484	20240924	122000	22092290	1568	1568	1568	1568	1
485	20240924	121900	22090722	1566	1566	1566	1566	1
486	20240924	121800	22089156	1562	1562	1562	1562	480
487	20240924	121700	21339396	1562	1562	1562	1562	0
488	20240924	121600	21339396	1562	1562	1562	1562	0
489	20240924	121500	21339396	1562	1562	1562	1562	0
490	20240924	121400	21339396	1562	1562	1562	1562	0
491	20240924	121300	21339396	1562	1562	1562	1562	0
492	20240924	121200	21339396	1562	1562	1562	1562	0
493	20240924	121100	21339396	1562	1562	1562	1562	0
494	20240924	121000	21339396	1562	1568	1568	1562	610
495	20240924	120900	20385133	1569	1568	1569	1568	6
496	20240924	120800	20375724	1568	1568	1568	1568	0
497	20240924	120700	20375724	1568	1568	1568	1568	1
498	20240924	120600	20374156	1564	1564	1564	1564	1
499	20240924	120500	20372592	1560	1560	1560	1560	0
500	20240924	120400	20372592	1560	1560	1560	1560	0
501	20240924	120300	20372592	1560	1560	1560	1560	0
502	20240924	120200	20372592	1560	1560	1560	1560	0
503	20240924	120100	20372592	1560	1557	1560	1557	545
504	20240924	120000	19524021	1557	1557	1557	1555	1872
505	20240924	115900	16609377	1557	1560	1560	1556	724
506	20240924	115800	15482154	1561	1561	1561	1561	0
507	20240924	115700	15482154	1561	1561	1561	1561	0
508	20240924	115600	15482154	1561	1561	1561	1561	0
509	20240924	115500	15482154	1561	1561	1561	1561	0
510	20240924	115400	15482154	1561	1561	1561	1561	0
511	20240924	115300	15482154	1561	1562	1562	1561	323
512	20240924	115200	14977751	1565	1571	1571	1565	1998
513	20240924	115100	11844279	1571	1571	1571	1571	0
514	20240924	115000	11844279	1571	1570	1571	1570	4
515	20240924	114900	11837997	1570	1569	1571	1569	29
516	20240924	114800	11792453	1569	1569	1569	1569	1
517	20240924	114700	11790884	1571	1571	1571	1571	0
518	20240924	114600	11790884	1571	1571	1571	1571	0
519	20240924	114500	11790884	1571	1571	1571	1571	0
520	20240924	114400	11790884	1571	1573	1573	1571	318
521	20240924	114300	11290967	1575	1575	1575	1575	0
522	20240924	114200	11290967	1575	1575	1575	1575	0
523	20240924	114100	11290967	1575	1575	1575	1575	0
524	20240924	114000	11290967	1575	1575	1575	1575	0
525	20240924	113900	11290967	1575	1575	1575	1575	0
526	20240924	113800	11290967	1575	1575	1575	1575	0
527	20240924	113700	11290967	1575	1576	1576	1575	3
528	20240924	113600	11286240	1576	1576	1577	1576	8
529	20240924	113500	11273627	1577	1577	1577	1577	1
530	20240924	113400	11272050	1576	1571	1576	1571	56
531	20240924	113300	11183998	1572	1571	1572	1571	161
532	20240924	113200	10930916	1572	1571	1572	1571	114
533	20240924	113100	10751716	1573	1570	1573	1570	81
534	20240924	113000	10624519	1570	1570	1570	1570	121
535	20240924	112900	10434549	1570	1570	1570	1570	0
536	20240924	112800	10434549	1570	1570	1570	1570	0
537	20240924	112700	10434549	1570	1570	1570	1570	0
538	20240924	112600	10434549	1570	1570	1570	1570	0
539	20240924	112500	10434549	1570	1570	1570	1570	0
540	20240924	112400	10434549	1570	1570	1570	1570	0
541	20240924	112300	10434549	1570	1570	1570	1570	0
542	20240924	112200	10434549	1570	1570	1570	1570	0
543	20240924	112100	10434549	1570	1570	1570	1570	0
544	20240924	112000	10434549	1570	1570	1570	1570	0
545	20240924	111900	10434549	1570	1570	1570	1570	0
546	20240924	111800	10434549	1570	1570	1570	1570	0
547	20240924	111700	10434549	1570	1570	1570	1570	0
548	20240924	111600	10434549	1570	1570	1570	1570	14
549	20240924	111500	10412569	1570	1570	1570	1570	0
550	20240924	111400	10412569	1570	1570	1570	1570	0
551	20240924	111300	10412569	1570	1570	1570	1570	136
552	20240924	111200	10199049	1573	1572	1573	1571	19
553	20240924	111100	10169196	1573	1575	1575	1573	49
554	20240924	111000	10092081	1576	1576	1576	1576	0
555	20240924	110900	10092081	1576	1576	1576	1576	0
556	20240924	110800	10092081	1576	1576	1576	1576	0
557	20240924	110700	10092081	1576	1576	1576	1576	0
558	20240924	110600	10092081	1576	1576	1576	1576	0
559	20240924	110500	10092081	1576	1576	1576	1576	0
560	20240924	110400	10092081	1576	1576	1576	1576	0
561	20240924	110300	10092081	1576	1576	1576	1576	0
562	20240924	110200	10092081	1576	1576	1576	1576	0
563	20240924	110100	10092081	1576	1576	1576	1576	0
564	20240924	110000	10092081	1576	1576	1576	1576	0
565	20240924	105900	10092081	1576	1576	1576	1576	0
566	20240924	105800	10092081	1576	1576	1576	1576	0
567	20240924	105700	10092081	1576	1573	1576	1573	87
568	20240924	105600	9955225	1574	1574	1574	1574	0
569	20240924	105500	9955225	1574	1574	1574	1574	0
570	20240924	105400	9955225	1574	1574	1574	1574	0
571	20240924	105300	9955225	1574	1574	1574	1574	0
572	20240924	105200	9955225	1574	1574	1574	1574	0
573	20240924	105100	9955225	1574	1574	1574	1574	0
574	20240924	105000	9955225	1574	1574	1574	1574	0
575	20240924	104900	9955225	1574	1574	1574	1574	1
576	20240924	104800	9953651	1575	1575	1575	1575	0
577	20240924	104700	9953651	1575	1576	1576	1575	1250
578	20240924	104600	7984187	1577	1577	1577	1577	1
579	20240924	104500	7982610	1576	1576	1576	1576	0
580	20240924	104400	7982610	1576	1576	1576	1576	0
581	20240924	104300	7982610	1576	1576	1576	1576	0
582	20240924	104200	7982610	1576	1576	1576	1576	118
583	20240924	104100	7796642	1578	1578	1578	1578	0
584	20240924	104000	7796642	1578	1579	1579	1576	20
585	20240924	103900	7765087	1582	1582	1582	1582	0
586	20240924	103800	7765087	1582	1582	1582	1582	0
587	20240924	103700	7765087	1582	1582	1582	1582	0
588	20240924	103600	7765087	1582	1582	1582	1582	0
589	20240924	103500	7765087	1582	1582	1582	1582	0
590	20240924	103400	7765087	1582	1582	1582	1582	0
591	20240924	103300	7765087	1582	1582	1582	1582	0
592	20240924	103200	7765087	1582	1582	1582	1582	0
593	20240924	103100	7765087	1582	1582	1582	1582	0
594	20240924	103000	7765087	1582	1582	1582	1582	0
595	20240924	102900	7765087	1582	1582	1582	1582	0
596	20240924	102800	7765087	1582	1582	1582	1582	0
597	20240924	102700	7765087	1582	1582	1582	1582	0
598	20240924	102600	7765087	1582	1582	1582	1582	0
599	20240924	102500	7765087	1582	1581	1582	1581	9
600	20240924	102400	7750850	1580	1580	1580	1580	0
601	20240924	102300	7750850	1580	1580	1580	1580	0
602	20240924	102200	7750850	1580	1581	1581	1580	119
603	20240924	102100	7562785	1583	1583	1583	1583	0
604	20240924	102000	7562785	1583	1583	1583	1583	0
605	20240924	101900	7562785	1583	1583	1583	1583	0
606	20240924	101800	7562785	1583	1583	1583	1583	0
607	20240924	101700	7562785	1583	1583	1583	1583	0
608	20240924	101600	7562785	1583	1583	1583	1583	0
609	20240924	101500	7562785	1583	1583	1583	1583	0
610	20240924	101400	7562785	1583	1583	1583	1583	0
611	20240924	101300	7562785	1583	1583	1583	1583	0
612	20240924	101200	7562785	1583	1583	1583	1583	0
613	20240924	101100	7562785	1583	1583	1583	1583	0
614	20240924	101000	7562785	1583	1583	1583	1583	121
615	20240924	100900	7371242	1583	1583	1583	1583	11
616	20240924	100800	7353829	1583	1583	1583	1583	0
617	20240924	100700	7353829	1583	1583	1583	1583	0
618	20240924	100600	7353829	1583	1583	1583	1583	0
619	20240924	100500	7353829	1583	1583	1583	1583	0
620	20240924	100400	7353829	1583	1583	1583	1583	0
621	20240924	100300	7353829	1583	1583	1583	1583	0
622	20240924	100200	7353829	1583	1583	1583	1583	0
623	20240924	100100	7353829	1583	1583	1583	1583	0
624	20240924	100000	7353829	1583	1583	1583	1583	0
625	20240924	095900	7353829	1583	1582	1583	1580	290
626	20240924	095800	6895092	1582	1582	1582	1582	70
627	20240924	095700	6784352	1579	1578	1579	1578	20
628	20240924	095600	6752791	1578	1578	1578	1578	51
629	20240924	095500	6672313	1576	1577	1577	1576	960
630	20240924	095400	5158706	1579	1579	1579	1579	0
631	20240924	095300	5158706	1579	1579	1579	1579	0
632	20240924	095200	5158706	1579	1579	1579	1579	0
633	20240924	095100	5158706	1579	1579	1579	1579	0
634	20240924	095000	5158706	1579	1579	1579	1579	0
635	20240924	094900	5158706	1579	1579	1579	1579	0
636	20240924	094800	5158706	1579	1579	1579	1579	0
637	20240924	094700	5158706	1579	1579	1579	1579	0
638	20240924	094600	5158706	1579	1579	1579	1579	0
639	20240924	094500	5158706	1579	1579	1579	1579	0
640	20240924	094400	5158706	1579	1579	1579	1579	0
641	20240924	094300	5158706	1579	1579	1579	1579	0
642	20240924	094200	5158706	1579	1579	1579	1579	0
643	20240924	094100	5158706	1579	1579	1579	1579	0
644	20240924	094000	5158706	1579	1579	1579	1579	1
645	20240924	093900	5157127	1579	1579	1579	1579	1
646	20240924	093800	5155548	1577	1577	1577	1577	0
647	20240924	093700	5155548	1577	1577	1577	1577	0
648	20240924	093600	5155548	1577	1577	1577	1577	0
649	20240924	093500	5155548	1577	1577	1577	1577	0
650	20240924	093400	5155548	1577	1577	1577	1577	0
651	20240924	093300	5155548	1577	1577	1577	1577	0
652	20240924	093200	5155548	1577	1577	1577	1577	500
653	20240924	093100	4367048	1578	1580	1580	1578	500
654	20240924	093000	3578034	1582	1582	1582	1582	0
655	20240924	092900	3578034	1582	1582	1589	1582	122
656	20240924	092800	3384814	1591	1597	1597	1591	204
657	20240924	092700	3059062	1602	1602	1602	1602	0
658	20240924	092600	3059062	1602	1602	1602	1602	0
659	20240924	092500	3059062	1602	1602	1602	1602	0
660	20240924	092400	3059062	1602	1602	1602	1602	0
661	20240924	092300	3059062	1602	1602	1602	1602	0
662	20240924	092200	3059062	1602	1602	1602	1602	0
663	20240924	092100	3059062	1602	1600	1602	1600	7
664	20240924	092000	3047857	1584	1584	1584	1584	0
665	20240924	091900	3047857	1584	1584	1584	1584	1
666	20240924	091800	3046273	1570	1570	1570	1570	0
667	20240924	091700	3046273	1570	1570	1570	1570	0
668	20240924	091600	3046273	1570	1570	1570	1570	12
669	20240924	091500	3027433	1564	1559	1570	1559	739
670	20240924	091400	1875179	1557	1559	1559	1557	5
671	20240924	091300	1867390	1570	1570	1570	1570	0
672	20240924	091200	1867390	1570	1570	1570	1570	0
673	20240924	091100	1867390	1570	1570	1570	1570	0
674	20240924	091000	1867390	1570	1560	1570	1558	39
675	20240924	090900	1806496	1552	1552	1552	1552	0
676	20240924	090800	1806496	1552	1552	1552	1552	0
677	20240924	090700	1806496	1552	1552	1552	1552	0
678	20240924	090600	1806496	1552	1552	1552	1552	310
679	20240924	090500	1325376	1552	1570	1570	1552	80
680	20240924	090400	1200478	1570	1570	1570	1570	9
681	20240924	090300	1186348	1571	1571	1571	1571	0
682	20240924	090200	1186348	1571	1571	1571	1571	70
683	20240924	090100	1076378	1573	1573	1573	1573	461
684	20240924	090000	351225	1575	1575	1575	1575	223