KissMeData/021040/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	190700	29416610	1780	1780	1780	1780	735
3	20240926	190600	29416610	1780	1780	1780	1780	0
4	20240926	190500	29416610	1780	1780	1780	1780	0
5	20240926	190400	29416610	1780	1780	1780	1780	0
6	20240926	190300	29416610	1780	1780	1780	1780	0
7	20240926	190200	29416610	1780	1780	1780	1780	0
8	20240926	190100	29416610	1780	1780	1780	1780	0
9	20240926	190000	29416610	1780	1780	1780	1780	0
10	20240926	185900	29416610	1780	1780	1780	1780	0
11	20240926	185800	29416610	1780	1780	1780	1780	0
12	20240926	185700	29416610	1780	1780	1780	1780	0
13	20240926	185600	29416610	1780	1780	1780	1780	0
14	20240926	185500	29416610	1780	1780	1780	1780	0
15	20240926	185400	29416610	1780	1780	1780	1780	0
16	20240926	185300	29416610	1780	1780	1780	1780	0
17	20240926	185200	29416610	1780	1780	1780	1780	0
18	20240926	185100	29416610	1780	1780	1780	1780	0
19	20240926	185000	29416610	1780	1780	1780	1780	0
20	20240926	184900	29416610	1780	1780	1780	1780	0
21	20240926	184800	29416610	1780	1780	1780	1780	0
22	20240926	184700	29416610	1780	1780	1780	1780	0
23	20240926	184600	29416610	1780	1780	1780	1780	0
24	20240926	184500	29416610	1780	1780	1780	1780	0
25	20240926	184400	29416610	1780	1780	1780	1780	0
26	20240926	184300	29416610	1780	1780	1780	1780	0
27	20240926	184200	29416610	1780	1780	1780	1780	0
28	20240926	184100	29416610	1780	1780	1780	1780	0
29	20240926	184000	29416610	1780	1780	1780	1780	0
30	20240926	183900	29416610	1780	1780	1780	1780	0
31	20240926	183800	29416610	1780	1780	1780	1780	0
32	20240926	183700	29416610	1780	1780	1780	1780	735
33	20240926	183600	29416610	1780	1780	1780	1780	0
34	20240926	183500	29416610	1780	1780	1780	1780	0
35	20240926	183400	29416610	1780	1780	1780	1780	0
36	20240926	183300	29416610	1780	1780	1780	1780	0
37	20240926	183200	29416610	1780	1780	1780	1780	0
38	20240926	183100	29416610	1780	1780	1780	1780	0
39	20240926	183000	29416610	1780	1780	1780	1780	0
40	20240926	182900	29416610	1780	1780	1780	1780	0
41	20240926	182800	29416610	1780	1780	1780	1780	0
42	20240926	182700	29416610	1780	1780	1780	1780	0
43	20240926	182600	29416610	1780	1780	1780	1780	0
44	20240926	182500	29416610	1780	1780	1780	1780	0
45	20240926	182400	29416610	1780	1780	1780	1780	0
46	20240926	182300	29416610	1780	1780	1780	1780	0
47	20240926	182200	29416610	1780	1780	1780	1780	0
48	20240926	182100	29416610	1780	1780	1780	1780	0
49	20240926	182000	29416610	1780	1780	1780	1780	0
50	20240926	181900	29416610	1780	1780	1780	1780	0
51	20240926	181800	29416610	1780	1780	1780	1780	0
52	20240926	181700	29416610	1780	1780	1780	1780	0
53	20240926	181600	29416610	1780	1780	1780	1780	0
54	20240926	181500	29416610	1780	1780	1780	1780	0
55	20240926	181400	29416610	1780	1780	1780	1780	0
56	20240926	181300	29416610	1780	1780	1780	1780	0
57	20240926	181200	29416610	1780	1780	1780	1780	0
58	20240926	181100	29416610	1780	1780	1780	1780	0
59	20240926	181000	29416610	1780	1780	1780	1780	0
60	20240926	180900	29416610	1780	1780	1780	1780	0
61	20240926	180800	29416610	1780	1780	1780	1780	0
62	20240926	180700	29416610	1780	1780	1780	1780	735
63	20240926	180600	29416610	1780	1780	1780	1780	0
64	20240926	180500	29416610	1780	1780	1780	1780	0
65	20240926	180400	29416610	1780	1780	1780	1780	0
66	20240926	180300	29416610	1780	1780	1780	1780	0
67	20240926	180200	29416610	1780	1780	1780	1780	0
68	20240926	180100	29416610	1780	1780	1780	1780	0
69	20240926	180000	29416610	1780	1780	1780	1780	0
70	20240926	175900	29416610	1780	1780	1780	1780	0
71	20240926	175800	29416610	1780	1780	1780	1780	0
72	20240926	175700	29416610	1780	1780	1780	1780	0
73	20240926	175600	29416610	1780	1780	1780	1780	0
74	20240926	175500	29416610	1780	1780	1780	1780	0
75	20240926	175400	29416610	1780	1780	1780	1780	0
76	20240926	175300	29416610	1780	1780	1780	1780	0
77	20240926	175200	29416610	1780	1780	1780	1780	0
78	20240926	175100	29416610	1780	1780	1780	1780	0
79	20240926	175000	29416610	1780	1780	1780	1780	0
80	20240926	174900	29416610	1780	1780	1780	1780	0
81	20240926	174800	29416610	1780	1780	1780	1780	0
82	20240926	174700	29416610	1780	1780	1780	1780	0
83	20240926	174600	29416610	1780	1780	1780	1780	0
84	20240926	174500	29416610	1780	1780	1780	1780	0
85	20240926	174400	29416610	1780	1780	1780	1780	0
86	20240926	174300	29416610	1780	1780	1780	1780	0
87	20240926	174200	29416610	1780	1780	1780	1780	0
88	20240926	174100	29416610	1780	1780	1780	1780	0
89	20240926	174000	29416610	1780	1780	1780	1780	0
90	20240926	173900	29416610	1780	1780	1780	1780	0
91	20240926	173800	29416610	1780	1780	1780	1780	0
92	20240926	173700	29416610	1780	1780	1780	1780	735
93	20240926	173600	29416610	1780	1780	1780	1780	0
94	20240926	173500	29416610	1780	1780	1780	1780	0
95	20240926	173400	29416610	1780	1780	1780	1780	0
96	20240926	173300	29416610	1780	1780	1780	1780	0
97	20240926	173200	29416610	1780	1780	1780	1780	0
98	20240926	173100	29416610	1780	1780	1780	1780	0
99	20240926	173000	29416610	1780	1780	1780	1780	0
100	20240926	172900	29416610	1780	1780	1780	1780	0
101	20240926	172800	29416610	1780	1780	1780	1780	0
102	20240926	172700	29416610	1780	1780	1780	1780	0
103	20240926	172600	29416610	1780	1780	1780	1780	0
104	20240926	172500	29416610	1780	1780	1780	1780	0
105	20240926	172400	29416610	1780	1780	1780	1780	0
106	20240926	172300	29416610	1780	1780	1780	1780	0
107	20240926	172200	29416610	1780	1780	1780	1780	0
108	20240926	172100	29416610	1780	1780	1780	1780	0
109	20240926	172000	29416610	1780	1780	1780	1780	0
110	20240926	171900	29416610	1780	1780	1780	1780	0
111	20240926	171800	29416610	1780	1780	1780	1780	0
112	20240926	171700	29416610	1780	1780	1780	1780	0
113	20240926	171600	29416610	1780	1780	1780	1780	0
114	20240926	171500	29416610	1780	1780	1780	1780	0
115	20240926	171400	29416610	1780	1780	1780	1780	0
116	20240926	171300	29416610	1780	1780	1780	1780	0
117	20240926	171200	29416610	1780	1780	1780	1780	0
118	20240926	171100	29416610	1780	1780	1780	1780	0
119	20240926	171000	29416610	1780	1780	1780	1780	0
120	20240926	170900	29416610	1780	1780	1780	1780	0
121	20240926	170800	29416610	1780	1780	1780	1780	0
122	20240926	170700	29416610	1780	1780	1780	1780	735
123	20240926	170600	29416610	1780	1780	1780	1780	0
124	20240926	170500	29416610	1780	1780	1780	1780	0
125	20240926	170400	29416610	1780	1780	1780	1780	0
126	20240926	170300	29416610	1780	1780	1780	1780	0
127	20240926	170200	29416610	1780	1780	1780	1780	0
128	20240926	170100	29416610	1780	1780	1780	1780	0
129	20240926	170000	29416610	1780	1780	1780	1780	0
130	20240926	165900	29416610	1780	1780	1780	1780	0
131	20240926	165800	29416610	1780	1780	1780	1780	0
132	20240926	165700	29416610	1780	1780	1780	1780	0
133	20240926	165600	29416610	1780	1780	1780	1780	0
134	20240926	165500	29416610	1780	1780	1780	1780	0
135	20240926	165400	29416610	1780	1780	1780	1780	0
136	20240926	165300	29416610	1780	1780	1780	1780	0
137	20240926	165200	29416610	1780	1780	1780	1780	0
138	20240926	165100	29416610	1780	1780	1780	1780	0
139	20240926	165000	29416610	1780	1780	1780	1780	0
140	20240926	164900	29416610	1780	1780	1780	1780	0
141	20240926	164800	29416610	1780	1780	1780	1780	0
142	20240926	164700	29416610	1780	1780	1780	1780	0
143	20240926	164600	29416610	1780	1780	1780	1780	0
144	20240926	164500	29416610	1780	1780	1780	1780	0
145	20240926	164400	29416610	1780	1780	1780	1780	0
146	20240926	164300	29416610	1780	1780	1780	1780	0
147	20240926	164200	29416610	1780	1780	1780	1780	0
148	20240926	164100	29416610	1780	1780	1780	1780	0
149	20240926	164000	29416610	1780	1780	1780	1780	0
150	20240926	163900	29416610	1780	1780	1780	1780	0
151	20240926	163800	29416610	1780	1780	1780	1780	0
152	20240926	163700	29416610	1780	1780	1780	1780	735
153	20240926	163600	29416610	1780	1780	1780	1780	0
154	20240926	163500	29416610	1780	1780	1780	1780	0
155	20240926	163400	29416610	1780	1780	1780	1780	0
156	20240926	163300	29416610	1780	1780	1780	1780	0
157	20240926	163200	29416610	1780	1780	1780	1780	0
158	20240926	163100	29416610	1780	1780	1780	1780	0
159	20240926	163000	29416610	1780	1780	1780	1780	0
160	20240926	162900	29416610	1780	1780	1780	1780	0
161	20240926	162800	29416610	1780	1780	1780	1780	0
162	20240926	162700	29416610	1780	1780	1780	1780	0
163	20240926	162600	29416610	1780	1780	1780	1780	0
164	20240926	162500	29416610	1780	1780	1780	1780	0
165	20240926	162400	29416610	1780	1780	1780	1780	0
166	20240926	162300	29416610	1780	1780	1780	1780	0
167	20240926	162200	29416610	1780	1780	1780	1780	0
168	20240926	162100	29416610	1780	1780	1780	1780	0
169	20240926	162000	29416610	1780	1780	1780	1780	0
170	20240926	161900	29416610	1780	1780	1780	1780	0
171	20240926	161800	29416610	1780	1780	1780	1780	0
172	20240926	161700	29416610	1780	1780	1780	1780	0
173	20240926	161600	29416610	1780	1780	1780	1780	0
174	20240926	161500	29416610	1780	1780	1780	1780	0
175	20240926	161400	29416610	1780	1780	1780	1780	0
176	20240926	161300	29416610	1780	1780	1780	1780	0
177	20240926	161200	29416610	1780	1780	1780	1780	0
178	20240926	161100	29416610	1780	1780	1780	1780	0
179	20240926	161000	29416610	1780	1780	1780	1780	0
180	20240926	160900	29416610	1780	1780	1780	1780	0
181	20240926	160800	29416610	1780	1780	1780	1780	0
182	20240926	160700	29416610	1780	1780	1780	1780	735
183	20240926	160600	29416610	1780	1780	1780	1780	0
184	20240926	160500	29416610	1780	1780	1780	1780	0
185	20240926	160400	29416610	1780	1780	1780	1780	0
186	20240926	160300	29416610	1780	1780	1780	1780	0
187	20240926	160200	29416610	1780	1780	1780	1780	0
188	20240926	160100	29416610	1780	1780	1780	1780	0
189	20240926	160000	29416610	1780	1780	1780	1780	0
190	20240926	155900	29416610	1780	1780	1780	1780	0
191	20240926	155800	29416610	1780	1780	1780	1780	0
192	20240926	155700	29416610	1780	1780	1780	1780	0
193	20240926	155600	29416610	1780	1780	1780	1780	0
194	20240926	155500	29416610	1780	1780	1780	1780	0
195	20240926	155400	29416610	1780	1780	1780	1780	0
196	20240926	155300	29416610	1780	1780	1780	1780	0
197	20240926	155200	29416610	1780	1780	1780	1780	0
198	20240926	155100	29416610	1780	1780	1780	1780	0
199	20240926	155000	29416610	1780	1780	1780	1780	0
200	20240926	154900	29416610	1780	1780	1780	1780	0
201	20240926	154800	29416610	1780	1780	1780	1780	0
202	20240926	154700	29416610	1780	1780	1780	1780	0
203	20240926	154600	29416610	1780	1780	1780	1780	0
204	20240926	154500	29416610	1780	1780	1780	1780	0
205	20240926	154400	29416610	1780	1780	1780	1780	0
206	20240926	154300	29416610	1780	1780	1780	1780	0
207	20240926	154200	29416610	1780	1780	1780	1780	0
208	20240926	154100	29416610	1780	1780	1780	1780	0
209	20240926	154000	29416610	1780	1780	1780	1780	0
210	20240926	153900	29416610	1780	1780	1780	1780	0
211	20240926	153800	29416610	1780	1780	1780	1780	0
212	20240926	153700	29416610	1780	1780	1780	1780	735
213	20240926	153600	29416610	1780	1780	1780	1780	0
214	20240926	153500	29416610	1780	1780	1780	1780	0
215	20240926	153400	29416610	1780	1780	1780	1780	0
216	20240926	153300	29416610	1780	1780	1780	1780	0
217	20240926	153200	29416610	1780	1780	1780	1780	0
218	20240926	153100	29416610	1780	1780	1780	1780	0
219	20240926	153000	29416610	1780	1780	1780	1780	735
220	20240926	152900	28108310	1768	1768	1768	1768	0
221	20240926	152800	28108310	1768	1768	1768	1768	0
222	20240926	152700	28108310	1768	1768	1768	1768	0
223	20240926	152600	28108310	1768	1768	1768	1768	0
224	20240926	152500	28108310	1768	1768	1768	1768	0
225	20240926	152400	28108310	1768	1768	1768	1768	0
226	20240926	152300	28108310	1768	1768	1768	1768	0
227	20240926	152200	28108310	1768	1768	1768	1768	0
228	20240926	152100	28108310	1768	1768	1768	1768	0
229	20240926	152000	28108310	1768	1768	1768	1768	0
230	20240926	151900	28108310	1768	1768	1768	1768	0
231	20240926	151800	28108310	1768	1768	1768	1768	0
232	20240926	151700	28108310	1768	1768	1768	1768	2
233	20240926	151600	28104774	1759	1758	1759	1758	720
234	20240926	151500	26838481	1758	1758	1758	1758	0
235	20240926	151400	26838481	1758	1758	1758	1758	0
236	20240926	151300	26838481	1758	1758	1758	1758	0
237	20240926	151200	26838481	1758	1758	1758	1758	0
238	20240926	151100	26838481	1758	1758	1758	1758	0
239	20240926	151000	26838481	1758	1758	1758	1758	0
240	20240926	150900	26838481	1758	1756	1758	1756	6
241	20240926	150800	26827943	1756	1756	1756	1756	258
242	20240926	150700	26374895	1753	1753	1753	1753	0
243	20240926	150600	26374895	1753	1753	1753	1753	0
244	20240926	150500	26374895	1753	1753	1753	1753	0
245	20240926	150400	26374895	1753	1755	1755	1753	48
246	20240926	150300	26290746	1752	1752	1752	1752	0
247	20240926	150200	26290746	1752	1752	1752	1752	0
248	20240926	150100	26290746	1752	1752	1752	1752	0
249	20240926	150000	26290746	1752	1752	1752	1752	0
250	20240926	145900	26290746	1752	1752	1752	1752	0
251	20240926	145800	26290746	1752	1752	1752	1752	0
252	20240926	145700	26290746	1752	1752	1752	1752	0
253	20240926	145600	26290746	1752	1752	1752	1752	0
254	20240926	145500	26290746	1752	1752	1752	1752	0
255	20240926	145400	26290746	1752	1752	1752	1752	0
256	20240926	145300	26290746	1752	1752	1752	1752	0
257	20240926	145200	26290746	1752	1752	1752	1752	0
258	20240926	145100	26290746	1752	1752	1752	1752	0
259	20240926	145000	26290746	1752	1752	1752	1752	0
260	20240926	144900	26290746	1752	1752	1752	1752	0
261	20240926	144800	26290746	1752	1752	1752	1752	0
262	20240926	144700	26290746	1752	1752	1752	1752	0
263	20240926	144600	26290746	1752	1752	1752	1752	0
264	20240926	144500	26290746	1752	1752	1752	1752	0
265	20240926	144400	26290746	1752	1753	1753	1752	362
266	20240926	144300	25656347	1757	1757	1757	1757	0
267	20240926	144200	25656347	1757	1757	1757	1757	0
268	20240926	144100	25656347	1757	1757	1757	1757	1
269	20240926	144000	25654590	1757	1757	1757	1757	1
270	20240926	143900	25652833	1757	1757	1757	1757	0
271	20240926	143800	25652833	1757	1757	1757	1757	1
272	20240926	143700	25651076	1753	1753	1753	1753	454
273	20240926	143600	24855214	1753	1753	1753	1753	0
274	20240926	143500	24855214	1753	1754	1754	1753	1046
275	20240926	143400	23021348	1754	1754	1754	1754	0
276	20240926	143300	23021348	1754	1754	1754	1754	0
277	20240926	143200	23021348	1754	1754	1754	1754	0
278	20240926	143100	23021348	1754	1754	1754	1754	0
279	20240926	143000	23021348	1754	1754	1754	1754	0
280	20240926	142900	23021348	1754	1754	1754	1754	15
281	20240926	142800	22995038	1754	1754	1754	1754	0
282	20240926	142700	22995038	1754	1754	1754	1754	0
283	20240926	142600	22995038	1754	1754	1754	1754	0
284	20240926	142500	22995038	1754	1754	1754	1754	0
285	20240926	142400	22995038	1754	1754	1754	1754	0
286	20240926	142300	22995038	1754	1754	1754	1754	0
287	20240926	142200	22995038	1754	1754	1754	1754	0
288	20240926	142100	22995038	1754	1754	1754	1754	0
289	20240926	142000	22995038	1754	1754	1754	1754	0
290	20240926	141900	22995038	1754	1754	1754	1754	0
291	20240926	141800	22995038	1754	1754	1754	1754	0
292	20240926	141700	22995038	1754	1754	1754	1754	0
293	20240926	141600	22995038	1754	1754	1754	1754	0
294	20240926	141500	22995038	1754	1754	1754	1754	0
295	20240926	141400	22995038	1754	1754	1754	1754	0
296	20240926	141300	22995038	1754	1754	1754	1754	0
297	20240926	141200	22995038	1754	1754	1754	1754	0
298	20240926	141100	22995038	1754	1754	1754	1754	0
299	20240926	141000	22995038	1754	1754	1754	1754	0
300	20240926	140900	22995038	1754	1754	1754	1754	0
301	20240926	140800	22995038	1754	1754	1754	1754	0
302	20240926	140700	22995038	1754	1754	1754	1754	0
303	20240926	140600	22995038	1754	1754	1754	1754	0
304	20240926	140500	22995038	1754	1754	1754	1754	0
305	20240926	140400	22995038	1754	1754	1754	1754	0
306	20240926	140300	22995038	1754	1754	1754	1754	10
307	20240926	140200	22977498	1754	1754	1754	1754	0
308	20240926	140100	22977498	1754	1754	1754	1754	0
309	20240926	140000	22977498	1754	1754	1754	1754	0
310	20240926	135900	22977498	1754	1754	1754	1754	0
311	20240926	135800	22977498	1754	1754	1754	1754	0
312	20240926	135700	22977498	1754	1754	1754	1754	0
313	20240926	135600	22977498	1754	1754	1754	1754	0
314	20240926	135500	22977498	1754	1754	1754	1754	0
315	20240926	135400	22977498	1754	1754	1754	1754	0
316	20240926	135300	22977498	1754	1754	1754	1754	0
317	20240926	135200	22977498	1754	1754	1754	1754	0
318	20240926	135100	22977498	1754	1754	1754	1754	0
319	20240926	135000	22977498	1754	1754	1754	1754	0
320	20240926	134900	22977498	1754	1754	1754	1754	3
321	20240926	134800	22972236	1754	1754	1754	1754	1
322	20240926	134700	22970482	1753	1753	1753	1753	0
323	20240926	134600	22970482	1753	1753	1753	1753	0
324	20240926	134500	22970482	1753	1753	1753	1753	0
325	20240926	134400	22970482	1753	1753	1753	1753	0
326	20240926	134300	22970482	1753	1753	1753	1753	42
327	20240926	134200	22896856	1752	1752	1752	1752	0
328	20240926	134100	22896856	1752	1752	1752	1752	0
329	20240926	134000	22896856	1752	1752	1752	1752	0
330	20240926	133900	22896856	1752	1752	1752	1752	0
331	20240926	133800	22896856	1752	1752	1752	1752	0
332	20240926	133700	22896856	1752	1752	1752	1752	0
333	20240926	133600	22896856	1752	1752	1752	1752	0
334	20240926	133500	22896856	1752	1752	1752	1752	0
335	20240926	133400	22896856	1752	1752	1752	1752	0
336	20240926	133300	22896856	1752	1752	1752	1752	0
337	20240926	133200	22896856	1752	1752	1752	1752	0
338	20240926	133100	22896856	1752	1752	1752	1752	0
339	20240926	133000	22896856	1752	1752	1752	1752	0
340	20240926	132900	22896856	1752	1752	1752	1752	0
341	20240926	132800	22896856	1752	1752	1752	1752	0
342	20240926	132700	22896856	1752	1752	1752	1752	0
343	20240926	132600	22896856	1752	1752	1752	1752	0
344	20240926	132500	22896856	1752	1752	1752	1752	0
345	20240926	132400	22896856	1752	1752	1752	1752	0
346	20240926	132300	22896856	1752	1752	1752	1752	0
347	20240926	132200	22896856	1752	1752	1752	1752	0
348	20240926	132100	22896856	1752	1752	1752	1752	0
349	20240926	132000	22896856	1752	1752	1752	1752	0
350	20240926	131900	22896856	1752	1752	1752	1752	0
351	20240926	131800	22896856	1752	1752	1752	1752	0
352	20240926	131700	22896856	1752	1758	1758	1752	740
353	20240926	131600	21598498	1758	1758	1758	1758	0
354	20240926	131500	21598498	1758	1758	1758	1758	0
355	20240926	131400	21598498	1758	1758	1758	1758	0
356	20240926	131300	21598498	1758	1758	1758	1758	2
357	20240926	131200	21594982	1759	1759	1759	1759	0
358	20240926	131100	21594982	1759	1759	1759	1759	0
359	20240926	131000	21594982	1759	1759	1759	1759	20
360	20240926	130900	21559802	1759	1759	1759	1759	4
361	20240926	130800	21552766	1759	1759	1759	1759	0
362	20240926	130700	21552766	1759	1759	1759	1759	0
363	20240926	130600	21552766	1759	1759	1759	1759	0
364	20240926	130500	21552766	1759	1759	1759	1759	0
365	20240926	130400	21552766	1759	1759	1759	1759	0
366	20240926	130300	21552766	1759	1759	1759	1759	100
367	20240926	130200	21376866	1759	1761	1761	1759	2855
368	20240926	130100	16354286	1761	1761	1761	1761	0
369	20240926	130000	16354286	1761	1761	1761	1761	0
370	20240926	125900	16354286	1761	1761	1761	1761	0
371	20240926	125800	16354286	1761	1761	1761	1761	0
372	20240926	125700	16354286	1761	1761	1761	1761	0
373	20240926	125600	16354286	1761	1761	1761	1761	0
374	20240926	125500	16354286	1761	1761	1761	1761	0
375	20240926	125400	16354286	1761	1761	1761	1761	0
376	20240926	125300	16354286	1761	1761	1761	1761	0
377	20240926	125200	16354286	1761	1761	1761	1761	0
378	20240926	125100	16354286	1761	1761	1761	1761	0
379	20240926	125000	16354286	1761	1761	1761	1761	0
380	20240926	124900	16354286	1761	1761	1761	1761	0
381	20240926	124800	16354286	1761	1761	1761	1761	0
382	20240926	124700	16354286	1761	1761	1761	1761	0
383	20240926	124600	16354286	1761	1761	1761	1761	0
384	20240926	124500	16354286	1761	1761	1761	1761	0
385	20240926	124400	16354286	1761	1761	1761	1761	0
386	20240926	124300	16354286	1761	1761	1761	1761	0
387	20240926	124200	16354286	1761	1761	1761	1761	0
388	20240926	124100	16354286	1761	1761	1761	1761	0
389	20240926	124000	16354286	1761	1761	1761	1761	0
390	20240926	123900	16354286	1761	1761	1761	1761	0
391	20240926	123800	16354286	1761	1761	1761	1761	0
392	20240926	123700	16354286	1761	1761	1761	1761	0
393	20240926	123600	16354286	1761	1761	1761	1761	0
394	20240926	123500	16354286	1761	1761	1761	1761	0
395	20240926	123400	16354286	1761	1761	1761	1761	0
396	20240926	123300	16354286	1761	1761	1761	1761	0
397	20240926	123200	16354286	1761	1761	1761	1761	0
398	20240926	123100	16354286	1761	1761	1761	1761	0
399	20240926	123000	16354286	1761	1761	1761	1761	0
400	20240926	122900	16354286	1761	1761	1761	1761	0
401	20240926	122800	16354286	1761	1761	1761	1761	0
402	20240926	122700	16354286	1761	1761	1761	1761	0
403	20240926	122600	16354286	1761	1761	1761	1761	101
404	20240926	122500	16176425	1761	1761	1761	1761	0
405	20240926	122400	16176425	1761	1761	1761	1761	0
406	20240926	122300	16176425	1761	1761	1761	1761	0
407	20240926	122200	16176425	1761	1761	1761	1761	0
408	20240926	122100	16176425	1761	1761	1761	1761	0
409	20240926	122000	16176425	1761	1761	1761	1761	0
410	20240926	121900	16176425	1761	1761	1761	1761	0
411	20240926	121800	16176425	1761	1761	1761	1761	0
412	20240926	121700	16176425	1761	1761	1761	1761	0
413	20240926	121600	16176425	1761	1761	1761	1761	0
414	20240926	121500	16176425	1761	1761	1761	1761	0
415	20240926	121400	16176425	1761	1761	1761	1761	0
416	20240926	121300	16176425	1761	1761	1761	1761	0
417	20240926	121200	16176425	1761	1761	1761	1761	0
418	20240926	121100	16176425	1761	1761	1761	1761	0
419	20240926	121000	16176425	1761	1761	1761	1761	0
420	20240926	120900	16176425	1761	1761	1761	1761	0
421	20240926	120800	16176425	1761	1761	1761	1761	0
422	20240926	120700	16176425	1761	1761	1761	1761	20
423	20240926	120600	16141205	1761	1761	1761	1761	0
424	20240926	120500	16141205	1761	1761	1761	1761	0
425	20240926	120400	16141205	1761	1761	1761	1761	0
426	20240926	120300	16141205	1761	1761	1761	1761	0
427	20240926	120200	16141205	1761	1761	1761	1761	0
428	20240926	120100	16141205	1761	1761	1761	1761	0
429	20240926	120000	16141205	1761	1761	1761	1761	0
430	20240926	115900	16141205	1761	1761	1761	1761	0
431	20240926	115800	16141205	1761	1761	1761	1761	0
432	20240926	115700	16141205	1761	1761	1761	1761	0
433	20240926	115600	16141205	1761	1761	1761	1761	0
434	20240926	115500	16141205	1761	1761	1761	1761	0
435	20240926	115400	16141205	1761	1762	1762	1761	50
436	20240926	115300	16053134	1782	1782	1782	1782	0
437	20240926	115200	16053134	1782	1782	1782	1782	0
438	20240926	115100	16053134	1782	1782	1782	1782	0
439	20240926	115000	16053134	1782	1782	1782	1782	0
440	20240926	114900	16053134	1782	1782	1782	1782	0
441	20240926	114800	16053134	1782	1782	1782	1782	0
442	20240926	114700	16053134	1782	1782	1782	1782	0
443	20240926	114600	16053134	1782	1782	1782	1782	0
444	20240926	114500	16053134	1782	1782	1782	1782	0
445	20240926	114400	16053134	1782	1782	1782	1782	0
446	20240926	114300	16053134	1782	1782	1782	1782	0
447	20240926	114200	16053134	1782	1782	1782	1782	0
448	20240926	114100	16053134	1782	1782	1782	1782	0
449	20240926	114000	16053134	1782	1782	1782	1782	0
450	20240926	113900	16053134	1782	1782	1782	1782	0
451	20240926	113800	16053134	1782	1782	1782	1782	0
452	20240926	113700	16053134	1782	1782	1782	1782	0
453	20240926	113600	16053134	1782	1782	1782	1782	0
454	20240926	113500	16053134	1782	1782	1782	1782	0
455	20240926	113400	16053134	1782	1782	1782	1782	0
456	20240926	113300	16053134	1782	1782	1782	1782	1
457	20240926	113200	16051352	1782	1782	1782	1782	0
458	20240926	113100	16051352	1782	1782	1782	1782	0
459	20240926	113000	16051352	1782	1782	1782	1782	0
460	20240926	112900	16051352	1782	1782	1782	1782	7
461	20240926	112800	16038878	1782	1782	1782	1782	0
462	20240926	112700	16038878	1782	1782	1782	1782	0
463	20240926	112600	16038878	1782	1781	1782	1781	32
464	20240926	112500	15981885	1761	1761	1761	1761	0
465	20240926	112400	15981885	1761	1761	1761	1761	0
466	20240926	112300	15981885	1761	1761	1761	1761	0
467	20240926	112200	15981885	1761	1761	1761	1761	0
468	20240926	112100	15981885	1761	1761	1761	1761	65
469	20240926	112000	15867420	1782	1782	1782	1782	0
470	20240926	111900	15867420	1782	1782	1782	1782	0
471	20240926	111800	15867420	1782	1782	1782	1782	1
472	20240926	111700	15865638	1763	1765	1765	1763	192
473	20240926	111600	15526958	1765	1782	1782	1761	185
474	20240926	111500	15200541	1783	1783	1783	1783	0
475	20240926	111400	15200541	1783	1783	1783	1783	0
476	20240926	111300	15200541	1783	1784	1784	1783	4
477	20240926	111200	15193406	1784	1784	1784	1784	4
478	20240926	111100	15186270	1784	1784	1784	1784	0
479	20240926	111000	15186270	1784	1784	1784	1784	0
480	20240926	110900	15186270	1784	1784	1784	1784	1
481	20240926	110800	15184486	1784	1784	1784	1784	0
482	20240926	110700	15184486	1784	1784	1784	1784	0
483	20240926	110600	15184486	1784	1784	1784	1784	0
484	20240926	110500	15184486	1784	1784	1784	1784	0
485	20240926	110400	15184486	1784	1784	1784	1784	0
486	20240926	110300	15184486	1784	1784	1784	1784	0
487	20240926	110200	15184486	1784	1784	1784	1784	0
488	20240926	110100	15184486	1784	1784	1784	1784	2
489	20240926	110000	15180918	1783	1782	1783	1782	517
490	20240926	105900	14259131	1762	1762	1762	1762	24
491	20240926	105800	14216843	1783	1783	1783	1783	1
492	20240926	105700	14215060	1761	1761	1761	1761	0
493	20240926	105600	14215060	1761	1761	1761	1761	130
494	20240926	105500	13986130	1770	1770	1770	1770	30
495	20240926	105400	13933030	1783	1783	1783	1783	0
496	20240926	105300	13933030	1783	1783	1783	1783	0
497	20240926	105200	13933030	1783	1783	1783	1783	0
498	20240926	105100	13933030	1783	1783	1783	1783	0
499	20240926	105000	13933030	1783	1783	1783	1783	0
500	20240926	104900	13933030	1783	1782	1783	1782	14
501	20240926	104800	13908081	1782	1778	1782	1778	500
502	20240926	104700	13018013	1778	1778	1778	1778	0
503	20240926	104600	13018013	1778	1778	1778	1778	0
504	20240926	104500	13018013	1778	1778	1778	1778	1
505	20240926	104400	13016235	1778	1773	1778	1773	600
506	20240926	104300	11951075	1773	1773	1773	1773	0
507	20240926	104200	11951075	1773	1773	1773	1773	0
508	20240926	104100	11951075	1773	1773	1773	1773	0
509	20240926	104000	11951075	1773	1773	1773	1773	0
510	20240926	103900	11951075	1773	1773	1773	1773	10
511	20240926	103800	11933345	1772	1772	1772	1772	0
512	20240926	103700	11933345	1772	1772	1772	1772	120
513	20240926	103600	11720705	1771	1771	1771	1771	0
514	20240926	103500	11720705	1771	1771	1771	1771	0
515	20240926	103400	11720705	1771	1771	1771	1771	160
516	20240926	103300	11437345	1770	1770	1770	1770	0
517	20240926	103200	11437345	1770	1770	1770	1770	0
518	20240926	103100	11437345	1770	1770	1770	1770	0
519	20240926	103000	11437345	1770	1770	1770	1770	120
520	20240926	102900	11224945	1769	1769	1769	1769	120
521	20240926	102800	11012665	1768	1768	1768	1768	120
522	20240926	102700	10800505	1767	1767	1767	1767	120
523	20240926	102600	10588465	1766	1765	1766	1765	240
524	20240926	102500	10164745	1764	1764	1764	1764	300
525	20240926	102400	9635545	1756	1756	1756	1756	0
526	20240926	102300	9635545	1756	1756	1756	1756	0
527	20240926	102200	9635545	1756	1756	1756	1756	0
528	20240926	102100	9635545	1756	1756	1756	1756	0
529	20240926	102000	9635545	1756	1756	1756	1756	96
530	20240926	101900	9466969	1756	1756	1756	1756	0
531	20240926	101800	9466969	1756	1756	1756	1756	0
532	20240926	101700	9466969	1756	1757	1757	1756	100
533	20240926	101600	9291367	1764	1764	1764	1764	0
534	20240926	101500	9291367	1764	1764	1764	1764	0
535	20240926	101400	9291367	1764	1764	1764	1764	0
536	20240926	101300	9291367	1764	1764	1764	1764	0
537	20240926	101200	9291367	1764	1764	1764	1764	1
538	20240926	101100	9289603	1764	1764	1764	1764	0
539	20240926	101000	9289603	1764	1764	1764	1764	0
540	20240926	100900	9289603	1764	1764	1764	1764	0
541	20240926	100800	9289603	1764	1764	1764	1764	0
542	20240926	100700	9289603	1764	1764	1764	1764	0
543	20240926	100600	9289603	1764	1764	1764	1764	0
544	20240926	100500	9289603	1764	1764	1764	1764	0
545	20240926	100400	9289603	1764	1764	1764	1764	0
546	20240926	100300	9289603	1764	1764	1764	1764	0
547	20240926	100200	9289603	1764	1764	1764	1764	0
548	20240926	100100	9289603	1764	1764	1764	1764	0
549	20240926	100000	9289603	1764	1764	1764	1764	0
550	20240926	095900	9289603	1764	1764	1764	1764	0
551	20240926	095800	9289603	1764	1764	1764	1764	0
552	20240926	095700	9289603	1764	1764	1764	1764	0
553	20240926	095600	9289603	1764	1764	1764	1764	0
554	20240926	095500	9289603	1764	1764	1764	1764	0
555	20240926	095400	9289603	1764	1764	1764	1764	0
556	20240926	095300	9289603	1764	1764	1764	1764	0
557	20240926	095200	9289603	1764	1764	1764	1764	0
558	20240926	095100	9289603	1764	1764	1764	1764	0
559	20240926	095000	9289603	1764	1764	1764	1764	11
560	20240926	094900	9270199	1764	1764	1764	1764	1
561	20240926	094800	9268435	1764	1764	1764	1764	0
562	20240926	094700	9268435	1764	1764	1764	1764	0
563	20240926	094600	9268435	1764	1764	1764	1764	0
564	20240926	094500	9268435	1764	1764	1764	1764	0
565	20240926	094400	9268435	1764	1763	1764	1763	55
566	20240926	094300	9171467	1755	1755	1755	1755	0
567	20240926	094200	9171467	1755	1755	1755	1755	0
568	20240926	094100	9171467	1755	1755	1755	1755	0
569	20240926	094000	9171467	1755	1755	1755	1755	0
570	20240926	093900	9171467	1755	1755	1755	1755	0
571	20240926	093800	9171467	1755	1755	1755	1755	0
572	20240926	093700	9171467	1755	1755	1755	1755	2
573	20240926	093600	9167957	1755	1755	1755	1755	4
574	20240926	093500	9160937	1764	1755	1764	1755	58
575	20240926	093400	9059083	1755	1756	1756	1755	32
576	20240926	093300	9002893	1764	1763	1764	1756	99
577	20240926	093200	8828368	1756	1756	1763	1756	5
578	20240926	093100	8819581	1756	1756	1756	1756	2
579	20240926	093000	8816069	1756	1756	1756	1756	109
580	20240926	092900	8624665	1756	1759	1759	1755	202
581	20240926	092800	8269586	1759	1762	1762	1759	4
582	20240926	092700	8262544	1763	1759	1763	1759	4
583	20240926	092600	8255500	1759	1759	1759	1759	2
584	20240926	092500	8251982	1759	1756	1759	1756	3837
585	20240926	092400	1506078	1755	1755	1755	1755	4
586	20240926	092300	1499058	1755	1755	1755	1755	2
587	20240926	092200	1495548	1755	1756	1756	1755	174
588	20240926	092100	1190007	1756	1756	1756	1756	2
589	20240926	092000	1186495	1756	1756	1756	1756	4
590	20240926	091900	1179471	1756	1756	1756	1756	2
591	20240926	091800	1175959	1757	1757	1757	1757	108
592	20240926	091700	986203	1757	1758	1758	1757	2
593	20240926	091600	982688	1758	1758	1758	1758	4
594	20240926	091500	975656	1758	1758	1758	1758	102
595	20240926	091400	796340	1758	1759	1759	1758	15
596	20240926	091300	769957	1759	1759	1759	1759	64
597	20240926	091200	657381	1759	1760	1760	1759	4
598	20240926	091100	650344	1760	1760	1760	1760	2
599	20240926	091000	646824	1759	1759	1759	1759	2
600	20240926	090900	643306	1759	1759	1759	1759	2
601	20240926	090800	639788	1759	1759	1759	1759	8
602	20240926	090700	625716	1759	1759	1759	1759	2
603	20240926	090600	622198	1759	1760	1760	1759	13
604	20240926	090500	599328	1760	1760	1760	1760	2
605	20240926	090400	595808	1760	1759	1760	1759	4
606	20240926	090300	588770	1759	1759	1759	1759	2
607	20240926	090200	585252	1759	1759	1759	1759	12
608	20240926	090100	564144	1759	1759	1759	1759	2
609	20240926	090000	560626	1759	1763	1763	1759	318